2002 (株)日清製粉グループ本社 の時系列データ [1987年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1987-12-28 | 1,340 | 1,340 | 1,300 | 1,300 | 14,000 | 803.54 |
| 1987-12-26 | 1,330 | 1,330 | 1,330 | 1,330 | 49,000 | 822.08 |
| 1987-12-25 | 1,280 | 1,300 | 1,280 | 1,300 | 29,000 | 803.54 |
| 1987-12-24 | 1,320 | 1,320 | 1,300 | 1,300 | 11,000 | 803.54 |
| 1987-12-23 | 1,370 | 1,370 | 1,320 | 1,320 | 68,000 | 815.90 |
| 1987-12-22 | 1,350 | 1,370 | 1,350 | 1,370 | 77,000 | 846.81 |
| 1987-12-21 | 1,390 | 1,390 | 1,350 | 1,370 | 159,000 | 846.81 |
| 1987-12-18 | 1,310 | 1,380 | 1,310 | 1,350 | 268,000 | 834.45 |
| 1987-12-17 | 1,320 | 1,330 | 1,300 | 1,330 | 118,000 | 822.08 |
| 1987-12-16 | 1,320 | 1,330 | 1,300 | 1,330 | 31,000 | 822.08 |
| 1987-12-15 | 1,300 | 1,320 | 1,280 | 1,300 | 106,000 | 803.54 |
| 1987-12-14 | 1,300 | 1,300 | 1,280 | 1,280 | 4,000 | 791.18 |
| 1987-12-11 | 1,330 | 1,330 | 1,280 | 1,300 | 87,000 | 803.54 |
| 1987-12-10 | 1,340 | 1,340 | 1,300 | 1,330 | 178,000 | 822.08 |
| 1987-12-09 | 1,280 | 1,300 | 1,280 | 1,300 | 156,000 | 803.54 |
| 1987-12-08 | 1,260 | 1,280 | 1,260 | 1,280 | 30,000 | 791.18 |
| 1987-12-07 | 1,250 | 1,280 | 1,250 | 1,250 | 63,000 | 772.64 |
| 1987-12-05 | 1,250 | 1,250 | 1,250 | 1,250 | 13,000 | 772.64 |
| 1987-12-04 | 1,220 | 1,230 | 1,220 | 1,220 | 24,000 | 754.09 |
| 1987-12-03 | 1,210 | 1,210 | 1,210 | 1,210 | 17,000 | 747.91 |
| 1987-12-02 | 1,270 | 1,270 | 1,210 | 1,210 | 45,000 | 747.91 |
| 1987-12-01 | 1,230 | 1,240 | 1,200 | 1,230 | 39,000 | 760.27 |
| 1987-11-30 | 1,240 | 1,250 | 1,200 | 1,220 | 12,000 | 754.09 |
| 1987-11-28 | 1,260 | 1,260 | 1,250 | 1,250 | 33,000 | 772.64 |
| 1987-11-27 | 1,250 | 1,260 | 1,210 | 1,250 | 98,000 | 772.64 |
| 1987-11-26 | 1,270 | 1,270 | 1,260 | 1,260 | 45,000 | 778.82 |
| 1987-11-25 | 1,190 | 1,230 | 1,190 | 1,230 | 83,000 | 760.27 |
| 1987-11-24 | 1,220 | 1,220 | 1,190 | 1,190 | 19,000 | 735.55 |
| 1987-11-20 | 1,180 | 1,210 | 1,180 | 1,210 | 10,000 | 747.91 |
| 1987-11-19 | 1,220 | 1,220 | 1,200 | 1,200 | 41,000 | 741.73 |
| 1987-11-18 | 1,200 | 1,210 | 1,200 | 1,210 | 67,000 | 747.91 |
| 1987-11-17 | 1,210 | 1,210 | 1,180 | 1,180 | 123,000 | 729.37 |
| 1987-11-16 | 1,170 | 1,190 | 1,150 | 1,190 | 28,000 | 735.55 |
| 1987-11-13 | 1,170 | 1,170 | 1,150 | 1,150 | 56,000 | 710.83 |
| 1987-11-12 | 1,190 | 1,190 | 1,110 | 1,110 | 124,000 | 686.10 |
| 1987-11-11 | 1,220 | 1,220 | 1,090 | 1,110 | 139,000 | 686.10 |
| 1987-11-10 | 1,170 | 1,170 | 1,160 | 1,160 | 62,000 | 717.01 |
| 1987-11-09 | 1,180 | 1,180 | 1,170 | 1,170 | 16,000 | 723.19 |
| 1987-11-07 | 1,200 | 1,200 | 1,160 | 1,160 | 29,000 | 717.01 |
| 1987-11-06 | 1,180 | 1,200 | 1,150 | 1,200 | 70,000 | 741.73 |
| 1987-11-05 | 1,150 | 1,190 | 1,130 | 1,180 | 120,000 | 729.37 |
| 1987-11-04 | 1,200 | 1,230 | 1,150 | 1,190 | 169,000 | 735.55 |
| 1987-11-02 | 1,230 | 1,230 | 1,210 | 1,230 | 31,000 | 760.27 |
| 1987-10-31 | 1,200 | 1,210 | 1,200 | 1,210 | 29,000 | 747.91 |
| 1987-10-30 | 1,240 | 1,240 | 1,150 | 1,180 | 196,000 | 729.37 |
| 1987-10-29 | 1,290 | 1,300 | 1,200 | 1,200 | 164,000 | 741.73 |
| 1987-10-28 | 1,300 | 1,350 | 1,290 | 1,290 | 84,000 | 797.36 |
| 1987-10-27 | 1,300 | 1,330 | 1,300 | 1,310 | 198,000 | 809.72 |
| 1987-10-26 | 1,300 | 1,340 | 1,200 | 1,200 | 220,000 | 741.73 |
| 1987-10-24 | 1,320 | 1,320 | 1,280 | 1,280 | 243,000 | 791.18 |
| 1987-10-23 | 1,330 | 1,360 | 1,300 | 1,350 | 328,000 | 834.45 |
| 1987-10-22 | 1,400 | 1,400 | 1,350 | 1,390 | 136,000 | 859.17 |
| 1987-10-21 | 1,200 | 1,350 | 1,170 | 1,350 | 363,000 | 834.45 |
| 1987-10-20 | 1,220 | 1,220 | 1,220 | 1,220 | 54,000 | 754.09 |
| 1987-10-19 | 1,360 | 1,420 | 1,360 | 1,420 | 63,000 | 877.71 |
| 1987-10-16 | 1,430 | 1,430 | 1,380 | 1,420 | 86,000 | 877.71 |
| 1987-10-15 | 1,390 | 1,430 | 1,390 | 1,430 | 54,000 | 883.90 |
| 1987-10-14 | 1,410 | 1,430 | 1,400 | 1,430 | 75,000 | 883.90 |
| 1987-10-13 | 1,430 | 1,430 | 1,420 | 1,430 | 26,000 | 883.90 |
| 1987-10-12 | 1,380 | 1,380 | 1,350 | 1,350 | 55,000 | 834.45 |
| 1987-10-09 | 1,410 | 1,440 | 1,380 | 1,380 | 150,000 | 852.99 |
| 1987-10-08 | 1,390 | 1,410 | 1,390 | 1,410 | 36,000 | 871.53 |
| 1987-10-07 | 1,410 | 1,430 | 1,380 | 1,390 | 54,000 | 859.17 |
| 1987-10-06 | 1,430 | 1,440 | 1,420 | 1,420 | 55,000 | 877.71 |
| 1987-10-05 | 1,450 | 1,450 | 1,420 | 1,440 | 70,000 | 890.08 |
| 1987-10-03 | 1,400 | 1,460 | 1,400 | 1,460 | 157,000 | 902.44 |
| 1987-10-02 | 1,380 | 1,400 | 1,380 | 1,400 | 18,000 | 865.35 |
| 1987-10-01 | 1,420 | 1,420 | 1,380 | 1,400 | 52,000 | 865.35 |
| 1987-09-30 | 1,400 | 1,420 | 1,380 | 1,420 | 44,000 | 877.71 |
| 1987-09-29 | 1,420 | 1,420 | 1,390 | 1,400 | 89,000 | 865.35 |
| 1987-09-28 | 1,330 | 1,430 | 1,330 | 1,420 | 90,000 | 877.71 |
| 1987-09-26 | 1,350 | 1,350 | 1,300 | 1,300 | 102,000 | 803.54 |
| 1987-09-25 | 1,380 | 1,410 | 1,350 | 1,410 | 501,000 | 871.53 |
| 1987-09-24 | 1,390 | 1,390 | 1,350 | 1,350 | 50,000 | 834.45 |
| 1987-09-22 | 1,370 | 1,370 | 1,350 | 1,370 | 45,000 | 846.81 |
| 1987-09-21 | 1,430 | 1,430 | 1,370 | 1,370 | 124,000 | 846.81 |
| 1987-09-18 | 1,380 | 1,380 | 1,330 | 1,350 | 33,000 | 834.45 |
| 1987-09-17 | 1,390 | 1,390 | 1,320 | 1,370 | 77,000 | 846.81 |
| 1987-09-16 | 1,370 | 1,370 | 1,320 | 1,320 | 17,000 | 815.90 |
| 1987-09-14 | 1,380 | 1,390 | 1,360 | 1,390 | 17,000 | 859.17 |
| 1987-09-11 | 1,380 | 1,380 | 1,360 | 1,360 | 38,000 | 840.63 |
| 1987-09-10 | 1,370 | 1,370 | 1,370 | 1,370 | 30,000 | 846.81 |
| 1987-09-09 | 1,410 | 1,410 | 1,310 | 1,310 | 146,000 | 809.72 |
| 1987-09-08 | 1,310 | 1,310 | 1,310 | 1,310 | 28,000 | 809.72 |
| 1987-09-07 | 1,460 | 1,460 | 1,320 | 1,320 | 58,000 | 815.90 |
| 1987-09-05 | 1,470 | 1,470 | 1,410 | 1,440 | 81,000 | 890.08 |
| 1987-09-04 | 1,460 | 1,460 | 1,450 | 1,450 | 84,000 | 896.26 |
| 1987-09-03 | 1,470 | 1,480 | 1,450 | 1,470 | 177,000 | 908.62 |
| 1987-09-02 | 1,430 | 1,480 | 1,430 | 1,450 | 312,000 | 896.26 |
| 1987-09-01 | 1,440 | 1,440 | 1,430 | 1,430 | 82,000 | 883.90 |
| 1987-08-31 | 1,420 | 1,440 | 1,410 | 1,430 | 130,000 | 883.90 |
| 1987-08-29 | 1,450 | 1,450 | 1,400 | 1,400 | 94,000 | 865.35 |
| 1987-08-28 | 1,430 | 1,450 | 1,400 | 1,450 | 320,000 | 896.26 |
| 1987-08-27 | 1,400 | 1,410 | 1,380 | 1,400 | 176,000 | 865.35 |
| 1987-08-26 | 1,370 | 1,410 | 1,370 | 1,400 | 381,000 | 865.35 |
| 1987-08-25 | 1,310 | 1,320 | 1,310 | 1,310 | 30,000 | 809.72 |
| 1987-08-24 | 1,300 | 1,330 | 1,290 | 1,290 | 92,000 | 797.36 |
| 1987-08-22 | 1,320 | 1,320 | 1,310 | 1,310 | 57,000 | 809.72 |
| 1987-08-21 | 1,350 | 1,370 | 1,310 | 1,310 | 54,000 | 809.72 |
| 1987-08-20 | 1,330 | 1,340 | 1,300 | 1,330 | 85,000 | 822.08 |
| 1987-08-19 | 1,360 | 1,360 | 1,300 | 1,300 | 17,000 | 803.54 |
| 1987-08-18 | 1,380 | 1,380 | 1,340 | 1,340 | 46,000 | 828.27 |
| 1987-08-17 | 1,350 | 1,350 | 1,350 | 1,350 | 26,000 | 834.45 |
| 1987-08-14 | 1,380 | 1,380 | 1,350 | 1,350 | 51,000 | 834.45 |
| 1987-08-13 | 1,380 | 1,380 | 1,360 | 1,360 | 124,000 | 840.63 |
| 1987-08-12 | 1,360 | 1,380 | 1,350 | 1,380 | 76,000 | 852.99 |
| 1987-08-11 | 1,380 | 1,380 | 1,350 | 1,360 | 76,000 | 840.63 |
| 1987-08-10 | 1,380 | 1,380 | 1,360 | 1,360 | 70,000 | 840.63 |
| 1987-08-07 | 1,360 | 1,380 | 1,350 | 1,380 | 182,000 | 852.99 |
| 1987-08-06 | 1,350 | 1,360 | 1,330 | 1,350 | 228,000 | 834.45 |
| 1987-08-05 | 1,320 | 1,350 | 1,300 | 1,350 | 161,000 | 834.45 |
| 1987-08-04 | 1,320 | 1,350 | 1,280 | 1,300 | 115,000 | 803.54 |
| 1987-08-03 | 1,350 | 1,350 | 1,320 | 1,320 | 69,000 | 815.90 |
| 1987-08-01 | 1,340 | 1,340 | 1,300 | 1,300 | 31,000 | 803.54 |
| 1987-07-31 | 1,360 | 1,360 | 1,270 | 1,280 | 351,000 | 791.18 |
| 1987-07-30 | 1,310 | 1,350 | 1,290 | 1,350 | 177,000 | 834.45 |
| 1987-07-29 | 1,300 | 1,350 | 1,260 | 1,270 | 223,000 | 785 |
| 1987-07-28 | 1,290 | 1,290 | 1,250 | 1,290 | 88,000 | 797.36 |
| 1987-07-27 | 1,260 | 1,280 | 1,250 | 1,250 | 60,000 | 772.64 |
| 1987-07-25 | 1,280 | 1,280 | 1,250 | 1,250 | 85,000 | 772.64 |
| 1987-07-24 | 1,180 | 1,270 | 1,170 | 1,270 | 151,000 | 785 |
| 1987-07-23 | 1,190 | 1,200 | 1,150 | 1,200 | 125,000 | 741.73 |
| 1987-07-22 | 1,210 | 1,220 | 1,170 | 1,200 | 83,000 | 741.73 |
| 1987-07-21 | 1,250 | 1,260 | 1,210 | 1,240 | 33,000 | 766.46 |
| 1987-07-20 | 1,280 | 1,280 | 1,250 | 1,250 | 72,000 | 772.64 |
| 1987-07-17 | 1,250 | 1,280 | 1,250 | 1,280 | 142,000 | 791.18 |
| 1987-07-16 | 1,210 | 1,240 | 1,210 | 1,240 | 137,000 | 766.46 |
| 1987-07-15 | 1,190 | 1,200 | 1,190 | 1,200 | 127,000 | 741.73 |
| 1987-07-14 | 1,200 | 1,200 | 1,190 | 1,190 | 119,000 | 735.55 |
| 1987-07-13 | 1,190 | 1,240 | 1,170 | 1,170 | 119,000 | 723.19 |
| 1987-07-10 | 1,250 | 1,250 | 1,250 | 1,250 | 32,000 | 772.64 |
| 1987-07-09 | 1,200 | 1,220 | 1,150 | 1,150 | 47,000 | 710.83 |
| 1987-07-08 | 1,200 | 1,200 | 1,180 | 1,180 | 50,000 | 729.37 |
| 1987-07-07 | 1,220 | 1,270 | 1,160 | 1,200 | 46,000 | 741.73 |
| 1987-07-06 | 1,190 | 1,220 | 1,120 | 1,200 | 56,000 | 741.73 |
| 1987-07-04 | 1,210 | 1,220 | 1,200 | 1,200 | 38,000 | 741.73 |
| 1987-07-03 | 1,260 | 1,260 | 1,200 | 1,200 | 187,000 | 741.73 |
| 1987-07-02 | 1,250 | 1,260 | 1,210 | 1,240 | 110,000 | 766.46 |
| 1987-07-01 | 1,260 | 1,260 | 1,210 | 1,260 | 54,000 | 778.82 |
| 1987-06-30 | 1,270 | 1,280 | 1,250 | 1,280 | 36,000 | 791.18 |
| 1987-06-29 | 1,330 | 1,330 | 1,210 | 1,210 | 108,000 | 747.91 |
| 1987-06-27 | 1,280 | 1,280 | 1,270 | 1,270 | 34,000 | 785 |
| 1987-06-26 | 1,300 | 1,310 | 1,200 | 1,200 | 141,000 | 741.73 |
| 1987-06-25 | 1,320 | 1,350 | 1,250 | 1,300 | 104,000 | 803.54 |
| 1987-06-24 | 1,260 | 1,300 | 1,260 | 1,300 | 72,000 | 803.54 |
| 1987-06-23 | 1,280 | 1,280 | 1,190 | 1,190 | 45,000 | 735.55 |
| 1987-06-22 | 1,320 | 1,330 | 1,250 | 1,300 | 31,000 | 803.54 |
| 1987-06-19 | 1,340 | 1,340 | 1,320 | 1,320 | 39,000 | 815.90 |
| 1987-06-18 | 1,350 | 1,350 | 1,320 | 1,320 | 12,000 | 815.90 |
| 1987-06-17 | 1,330 | 1,370 | 1,320 | 1,370 | 28,000 | 846.81 |
| 1987-06-16 | 1,390 | 1,390 | 1,350 | 1,350 | 83,000 | 834.45 |
| 1987-06-15 | 1,340 | 1,340 | 1,300 | 1,300 | 56,000 | 803.54 |
| 1987-06-12 | 1,350 | 1,370 | 1,320 | 1,320 | 93,000 | 815.90 |
| 1987-06-11 | 1,350 | 1,360 | 1,300 | 1,360 | 41,000 | 840.63 |
| 1987-06-10 | 1,350 | 1,390 | 1,350 | 1,350 | 102,000 | 834.45 |
| 1987-06-09 | 1,340 | 1,360 | 1,340 | 1,360 | 31,000 | 840.63 |
| 1987-06-08 | 1,300 | 1,390 | 1,300 | 1,390 | 116,000 | 859.17 |
| 1987-06-06 | 1,310 | 1,350 | 1,300 | 1,350 | 62,000 | 834.45 |
| 1987-06-05 | 1,310 | 1,320 | 1,290 | 1,300 | 28,000 | 803.54 |
| 1987-06-04 | 1,340 | 1,360 | 1,280 | 1,280 | 75,000 | 791.18 |
| 1987-06-03 | 1,290 | 1,360 | 1,260 | 1,320 | 169,000 | 815.90 |
| 1987-06-02 | 1,340 | 1,350 | 1,300 | 1,300 | 27,000 | 803.54 |
| 1987-06-01 | 1,290 | 1,330 | 1,290 | 1,330 | 318,000 | 822.08 |
| 1987-05-30 | 1,290 | 1,310 | 1,290 | 1,290 | 69,000 | 797.36 |
| 1987-05-29 | 1,340 | 1,350 | 1,290 | 1,290 | 79,000 | 797.36 |
| 1987-05-28 | 1,320 | 1,340 | 1,250 | 1,340 | 175,000 | 828.27 |
| 1987-05-27 | 1,340 | 1,350 | 1,300 | 1,300 | 139,000 | 803.54 |
| 1987-05-26 | 1,320 | 1,320 | 1,300 | 1,300 | 18,000 | 803.54 |
| 1987-05-25 | 1,330 | 1,330 | 1,330 | 1,330 | 25,000 | 822.08 |
| 1987-05-23 | 1,310 | 1,350 | 1,250 | 1,350 | 102,000 | 834.45 |
| 1987-05-22 | 1,320 | 1,330 | 1,300 | 1,300 | 59,000 | 803.54 |
| 1987-05-21 | 1,320 | 1,320 | 1,270 | 1,280 | 73,000 | 791.18 |
| 1987-05-20 | 1,330 | 1,330 | 1,270 | 1,270 | 124,000 | 785 |
| 1987-05-19 | 1,320 | 1,340 | 1,290 | 1,310 | 66,000 | 809.72 |
| 1987-05-18 | 1,300 | 1,350 | 1,300 | 1,320 | 46,000 | 815.90 |
| 1987-05-15 | 1,380 | 1,390 | 1,350 | 1,360 | 94,000 | 840.63 |
| 1987-05-14 | 1,310 | 1,340 | 1,240 | 1,310 | 140,000 | 809.72 |
| 1987-05-13 | 1,400 | 1,400 | 1,290 | 1,300 | 143,000 | 803.54 |
| 1987-05-12 | 1,380 | 1,440 | 1,340 | 1,380 | 465,000 | 852.99 |
| 1987-05-11 | 1,380 | 1,420 | 1,380 | 1,390 | 183,000 | 859.17 |
| 1987-05-08 | 1,440 | 1,440 | 1,370 | 1,390 | 615,000 | 859.17 |
| 1987-05-07 | 1,360 | 1,480 | 1,340 | 1,450 | 1,350,999 | 896.26 |
| 1987-05-06 | 1,360 | 1,380 | 1,340 | 1,340 | 198,000 | 828.27 |
| 1987-05-02 | 1,300 | 1,370 | 1,290 | 1,340 | 216,000 | 828.27 |
| 1987-05-01 | 1,270 | 1,280 | 1,230 | 1,260 | 111,000 | 778.82 |
| 1987-04-30 | 1,300 | 1,300 | 1,280 | 1,280 | 266,000 | 791.18 |
| 1987-04-28 | 1,290 | 1,290 | 1,220 | 1,250 | 257,000 | 772.64 |
| 1987-04-27 | 1,320 | 1,330 | 1,240 | 1,240 | 239,000 | 766.46 |
| 1987-04-25 | 1,370 | 1,380 | 1,310 | 1,320 | 544,000 | 815.90 |
| 1987-04-24 | 1,290 | 1,400 | 1,280 | 1,350 | 1,497,999 | 834.45 |
| 1987-04-23 | 1,230 | 1,270 | 1,200 | 1,240 | 915,000 | 766.46 |
| 1987-04-22 | 1,050 | 1,160 | 1,040 | 1,160 | 368,000 | 717.01 |
| 1987-04-21 | 1,060 | 1,060 | 1,040 | 1,040 | 38,000 | 642.83 |
| 1987-04-20 | 1,010 | 1,040 | 1,010 | 1,020 | 201,000 | 630.47 |
| 1987-04-17 | 1,100 | 1,100 | 1,000 | 1,000 | 211,000 | 618.11 |
| 1987-04-16 | 1,100 | 1,100 | 1,080 | 1,100 | 86,000 | 679.92 |
| 1987-04-15 | 1,070 | 1,110 | 1,070 | 1,100 | 219,000 | 679.92 |
| 1987-04-14 | 1,060 | 1,090 | 1,060 | 1,060 | 156,000 | 655.20 |
| 1987-04-13 | 1,110 | 1,140 | 1,080 | 1,120 | 145,000 | 692.28 |
| 1987-04-10 | 1,070 | 1,100 | 1,050 | 1,080 | 221,000 | 667.56 |
| 1987-04-09 | 1,100 | 1,150 | 1,080 | 1,080 | 369,000 | 667.56 |
| 1987-04-08 | 1,020 | 1,100 | 1,020 | 1,080 | 315,000 | 667.56 |
| 1987-04-07 | 1,030 | 1,030 | 1,000 | 1,000 | 87,000 | 618.11 |
| 1987-04-06 | 1,040 | 1,050 | 1,020 | 1,020 | 162,000 | 630.47 |
| 1987-04-04 | 1,010 | 1,020 | 1,010 | 1,020 | 237,000 | 630.47 |
| 1987-04-03 | 925 | 970 | 925 | 970 | 203,000 | 599.57 |
| 1987-04-02 | 940 | 940 | 930 | 935 | 149,000 | 577.93 |
| 1987-04-01 | 940 | 940 | 940 | 940 | 11,000 | 581.02 |
| 1987-03-31 | 901 | 901 | 901 | 901 | 1,000 | 556.92 |
| 1987-03-30 | 945 | 947 | 900 | 900 | 72,000 | 556.30 |
| 1987-03-27 | 939 | 945 | 915 | 915 | 95,000 | 565.57 |
| 1987-03-26 | 915 | 939 | 905 | 939 | 108,000 | 580.40 |
| 1987-03-25 | 920 | 920 | 910 | 915 | 115,000 | 565.57 |
| 1987-03-24 | 920 | 920 | 900 | 900 | 52,000 | 556.30 |
| 1987-03-23 | 916 | 920 | 915 | 915 | 61,000 | 565.57 |
| 1987-03-20 | 920 | 925 | 920 | 920 | 41,000 | 568.66 |
| 1987-03-19 | 913 | 920 | 913 | 920 | 43,000 | 568.66 |
| 1987-03-18 | 920 | 920 | 900 | 900 | 210,000 | 556.30 |
| 1987-03-17 | 920 | 920 | 915 | 915 | 73,000 | 565.57 |
| 1987-03-16 | 925 | 940 | 925 | 940 | 23,000 | 581.02 |
| 1987-03-13 | 970 | 970 | 954 | 955 | 57,000 | 590.29 |
| 1987-03-12 | 959 | 990 | 950 | 950 | 77,000 | 587.20 |
| 1987-03-11 | 930 | 960 | 930 | 955 | 160,000 | 590.29 |
| 1987-03-10 | 990 | 990 | 930 | 950 | 213,000 | 587.20 |
| 1987-03-09 | 990 | 999 | 980 | 990 | 363,000 | 611.93 |
| 1987-03-07 | 960 | 990 | 952 | 989 | 578,000 | 611.31 |
| 1987-03-06 | 930 | 940 | 925 | 940 | 223,000 | 581.02 |
| 1987-03-05 | 901 | 920 | 901 | 920 | 146,000 | 568.66 |
| 1987-03-04 | 881 | 920 | 880 | 919 | 149,000 | 568.04 |
| 1987-03-03 | 880 | 895 | 880 | 890 | 17,000 | 550.12 |
| 1987-03-02 | 870 | 880 | 870 | 880 | 66,000 | 543.94 |
| 1987-02-28 | 850 | 870 | 850 | 870 | 209,000 | 537.75 |
| 1987-02-27 | 850 | 855 | 825 | 835 | 98,000 | 516.12 |
| 1987-02-26 | 870 | 870 | 860 | 860 | 58,000 | 531.57 |
| 1987-02-25 | 865 | 865 | 865 | 865 | 40,000 | 534.66 |
| 1987-02-24 | 870 | 870 | 860 | 860 | 96,000 | 531.57 |
| 1987-02-23 | 870 | 870 | 861 | 870 | 67,000 | 537.75 |
| 1987-02-20 | 866 | 870 | 861 | 870 | 96,000 | 537.75 |
| 1987-02-19 | 875 | 875 | 865 | 866 | 18,000 | 535.28 |
| 1987-02-18 | 871 | 875 | 871 | 875 | 104,000 | 540.85 |
| 1987-02-17 | 880 | 885 | 873 | 873 | 211,000 | 539.61 |
| 1987-02-16 | 871 | 880 | 870 | 878 | 64,000 | 542.70 |
| 1987-02-13 | 880 | 880 | 861 | 861 | 108,000 | 532.19 |
| 1987-02-12 | 881 | 890 | 880 | 890 | 13,000 | 550.12 |
| 1987-02-10 | 870 | 880 | 870 | 880 | 27,000 | 543.94 |
| 1987-02-09 | 880 | 880 | 880 | 880 | 18,000 | 543.94 |
| 1987-02-07 | 885 | 885 | 885 | 885 | 16,000 | 547.03 |
| 1987-02-06 | 886 | 890 | 885 | 890 | 70,000 | 550.12 |
| 1987-02-05 | 875 | 905 | 875 | 885 | 126,000 | 547.03 |
| 1987-02-04 | 875 | 890 | 870 | 880 | 231,000 | 543.94 |
| 1987-02-03 | 900 | 900 | 875 | 875 | 149,000 | 540.85 |
| 1987-02-02 | 900 | 910 | 890 | 895 | 135,000 | 553.21 |
| 1987-01-31 | 910 | 910 | 890 | 890 | 249,000 | 550.12 |
| 1987-01-30 | 920 | 929 | 900 | 920 | 147,000 | 568.66 |
| 1987-01-29 | 900 | 943 | 895 | 930 | 160,000 | 574.84 |
| 1987-01-28 | 890 | 900 | 890 | 895 | 69,000 | 553.21 |
| 1987-01-27 | 905 | 905 | 890 | 900 | 220,000 | 556.30 |
| 1987-01-26 | 940 | 940 | 925 | 925 | 203,000 | 571.75 |
| 1987-01-24 | 957 | 959 | 915 | 954 | 658,000 | 589.68 |
| 1987-01-23 | 956 | 957 | 955 | 957 | 1,783,999 | 591.53 |
| 1987-01-22 | 860 | 869 | 840 | 857 | 709,000 | 529.72 |
| 1987-01-21 | 820 | 820 | 811 | 820 | 331,000 | 506.85 |
| 1987-01-20 | 780 | 800 | 780 | 780 | 230,000 | 482.13 |
| 1987-01-19 | 755 | 770 | 755 | 770 | 83,000 | 475.94 |
| 1987-01-16 | 770 | 770 | 754 | 765 | 66,000 | 472.85 |
| 1987-01-14 | 750 | 751 | 750 | 750 | 157,000 | 463.58 |
| 1987-01-13 | 740 | 750 | 740 | 740 | 40,000 | 457.40 |
| 1987-01-12 | 740 | 743 | 740 | 740 | 33,000 | 457.40 |
| 1987-01-09 | 740 | 750 | 735 | 750 | 68,000 | 463.58 |
| 1987-01-08 | 728 | 740 | 728 | 731 | 62,000 | 451.84 |
| 1987-01-07 | 735 | 740 | 728 | 728 | 62,000 | 449.98 |
| 1987-01-06 | 751 | 752 | 745 | 745 | 65,000 | 460.49 |
| 1987-01-05 | 750 | 750 | 742 | 750 | 18,000 | 463.58 |
分割・併合履歴 ： [2014-09-26]1株→1.1株 [2013-09-26]1株→1.1株 [2005-09-27]1株→1.1株 [1996-03-26]1株→1.05株 [1993-03-26]1株→1.05株 [1992-03-26]1株→1.05株 [1991-03-26]1株→1.05株 [1984-03-28]1株→1.05株 [1983-03-28]1株→1.05株
