2206 江崎グリコ(株) 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 | 1,080 | 1,090 | 1,060 | 1,090 | 32,000 | 1,801.65 |
| 1987-12-26 | 1,140 | 1,140 | 1,080 | 1,090 | 81,000 | 1,801.65 |
| 1987-12-25 | 1,150 | 1,180 | 1,140 | 1,140 | 59,000 | 1,884.30 |
| 1987-12-24 | 1,150 | 1,170 | 1,150 | 1,150 | 31,000 | 1,900.83 |
| 1987-12-23 | 1,170 | 1,170 | 1,150 | 1,150 | 40,000 | 1,900.83 |
| 1987-12-22 | 1,170 | 1,180 | 1,150 | 1,180 | 58,000 | 1,950.41 |
| 1987-12-21 | 1,180 | 1,190 | 1,150 | 1,180 | 190,000 | 1,950.41 |
| 1987-12-18 | 1,130 | 1,180 | 1,120 | 1,180 | 139,000 | 1,950.41 |
| 1987-12-17 | 1,110 | 1,120 | 1,090 | 1,120 | 167,000 | 1,851.24 |
| 1987-12-16 | 1,140 | 1,140 | 1,110 | 1,120 | 42,000 | 1,851.24 |
| 1987-12-15 | 1,130 | 1,140 | 1,120 | 1,130 | 27,000 | 1,867.77 |
| 1987-12-14 | 1,120 | 1,120 | 1,110 | 1,110 | 28,000 | 1,834.71 |
| 1987-12-11 | 1,130 | 1,150 | 1,120 | 1,120 | 47,000 | 1,851.24 |
| 1987-12-10 | 1,120 | 1,150 | 1,110 | 1,140 | 51,000 | 1,884.30 |
| 1987-12-09 | 1,120 | 1,130 | 1,110 | 1,110 | 47,000 | 1,834.71 |
| 1987-12-08 | 1,110 | 1,140 | 1,110 | 1,110 | 13,000 | 1,834.71 |
| 1987-12-07 | 1,110 | 1,140 | 1,110 | 1,110 | 16,000 | 1,834.71 |
| 1987-12-05 | 1,110 | 1,110 | 1,110 | 1,110 | 10,000 | 1,834.71 |
| 1987-12-04 | 1,140 | 1,140 | 1,100 | 1,100 | 44,000 | 1,818.18 |
| 1987-12-03 | 1,110 | 1,120 | 1,110 | 1,120 | 16,000 | 1,851.24 |
| 1987-12-02 | 1,100 | 1,150 | 1,100 | 1,150 | 72,000 | 1,900.83 |
| 1987-12-01 | 1,100 | 1,100 | 1,080 | 1,080 | 164,000 | 1,785.12 |
| 1987-11-30 | 1,130 | 1,150 | 1,100 | 1,100 | 79,000 | 1,818.18 |
| 1987-11-28 | 1,130 | 1,150 | 1,120 | 1,150 | 44,000 | 1,900.83 |
| 1987-11-27 | 1,150 | 1,150 | 1,120 | 1,130 | 61,000 | 1,867.77 |
| 1987-11-26 | 1,170 | 1,170 | 1,150 | 1,150 | 24,000 | 1,900.83 |
| 1987-11-25 | 1,170 | 1,170 | 1,120 | 1,150 | 23,000 | 1,900.83 |
| 1987-11-24 | 1,170 | 1,180 | 1,170 | 1,170 | 28,000 | 1,933.88 |
| 1987-11-20 | 1,170 | 1,180 | 1,170 | 1,180 | 38,000 | 1,950.41 |
| 1987-11-19 | 1,170 | 1,180 | 1,150 | 1,180 | 26,000 | 1,950.41 |
| 1987-11-18 | 1,190 | 1,190 | 1,110 | 1,130 | 165,000 | 1,867.77 |
| 1987-11-17 | 1,170 | 1,170 | 1,160 | 1,170 | 34,000 | 1,933.88 |
| 1987-11-16 | 1,190 | 1,190 | 1,130 | 1,130 | 101,000 | 1,867.77 |
| 1987-11-13 | 1,120 | 1,150 | 1,100 | 1,110 | 69,000 | 1,834.71 |
| 1987-11-12 | 1,060 | 1,080 | 1,050 | 1,080 | 49,000 | 1,785.12 |
| 1987-11-11 | 1,100 | 1,130 | 1,000 | 1,000 | 138,000 | 1,652.89 |
| 1987-11-10 | 1,140 | 1,140 | 1,100 | 1,100 | 43,000 | 1,818.18 |
| 1987-11-09 | 1,180 | 1,180 | 1,110 | 1,110 | 16,000 | 1,834.71 |
| 1987-11-07 | 1,180 | 1,180 | 1,160 | 1,180 | 38,000 | 1,950.41 |
| 1987-11-06 | 1,140 | 1,180 | 1,140 | 1,160 | 34,000 | 1,917.36 |
| 1987-11-05 | 1,140 | 1,160 | 1,130 | 1,140 | 21,000 | 1,884.30 |
| 1987-11-04 | 1,160 | 1,160 | 1,110 | 1,110 | 57,000 | 1,834.71 |
| 1987-11-02 | 1,130 | 1,160 | 1,120 | 1,160 | 64,000 | 1,917.36 |
| 1987-10-31 | 1,120 | 1,130 | 1,110 | 1,130 | 101,000 | 1,867.77 |
| 1987-10-30 | 1,120 | 1,140 | 1,080 | 1,080 | 124,000 | 1,785.12 |
| 1987-10-29 | 1,150 | 1,150 | 1,110 | 1,120 | 104,000 | 1,851.24 |
| 1987-10-28 | 1,200 | 1,200 | 1,170 | 1,180 | 70,000 | 1,950.41 |
| 1987-10-27 | 1,200 | 1,200 | 1,150 | 1,200 | 69,000 | 1,983.47 |
| 1987-10-26 | 1,200 | 1,200 | 1,130 | 1,190 | 64,000 | 1,966.94 |
| 1987-10-24 | 1,260 | 1,260 | 1,250 | 1,250 | 32,000 | 2,066.12 |
| 1987-10-23 | 1,230 | 1,250 | 1,200 | 1,200 | 146,000 | 1,983.47 |
| 1987-10-22 | 1,310 | 1,330 | 1,270 | 1,300 | 98,000 | 2,148.76 |
| 1987-10-21 | 1,220 | 1,260 | 1,200 | 1,200 | 138,000 | 1,983.47 |
| 1987-10-20 | 1,150 | 1,150 | 1,150 | 1,150 | 178,000 | 1,900.83 |
| 1987-10-19 | 1,350 | 1,420 | 1,330 | 1,350 | 89,000 | 2,231.41 |
| 1987-10-16 | 1,420 | 1,430 | 1,380 | 1,390 | 110,000 | 2,297.52 |
| 1987-10-15 | 1,430 | 1,430 | 1,400 | 1,400 | 104,000 | 2,314.05 |
| 1987-10-14 | 1,420 | 1,440 | 1,400 | 1,430 | 171,000 | 2,363.64 |
| 1987-10-13 | 1,370 | 1,440 | 1,360 | 1,440 | 64,000 | 2,380.17 |
| 1987-10-12 | 1,370 | 1,380 | 1,360 | 1,360 | 64,000 | 2,247.93 |
| 1987-10-09 | 1,420 | 1,420 | 1,400 | 1,400 | 126,000 | 2,314.05 |
| 1987-10-08 | 1,410 | 1,420 | 1,390 | 1,390 | 131,000 | 2,297.52 |
| 1987-10-07 | 1,400 | 1,430 | 1,390 | 1,410 | 108,000 | 2,330.58 |
| 1987-10-06 | 1,420 | 1,430 | 1,400 | 1,430 | 119,000 | 2,363.64 |
| 1987-10-05 | 1,420 | 1,430 | 1,390 | 1,420 | 107,000 | 2,347.11 |
| 1987-10-03 | 1,420 | 1,440 | 1,390 | 1,440 | 112,000 | 2,380.17 |
| 1987-10-02 | 1,480 | 1,480 | 1,430 | 1,440 | 448,000 | 2,380.17 |
| 1987-10-01 | 1,350 | 1,480 | 1,340 | 1,460 | 1,066,000 | 2,413.22 |
| 1987-09-30 | 1,350 | 1,370 | 1,330 | 1,330 | 140,000 | 2,198.35 |
| 1987-09-29 | 1,370 | 1,390 | 1,330 | 1,330 | 399,000 | 2,198.35 |
| 1987-09-28 | 1,400 | 1,410 | 1,370 | 1,390 | 132,000 | 2,297.52 |
| 1987-09-26 | 1,380 | 1,400 | 1,360 | 1,390 | 230,000 | 2,297.52 |
| 1987-09-25 | 1,320 | 1,350 | 1,280 | 1,350 | 192,000 | 2,231.41 |
| 1987-09-24 | 1,270 | 1,330 | 1,260 | 1,300 | 186,000 | 2,148.76 |
| 1987-09-22 | 1,290 | 1,300 | 1,250 | 1,270 | 130,000 | 2,099.17 |
| 1987-09-21 | 1,320 | 1,330 | 1,260 | 1,280 | 170,000 | 2,115.70 |
| 1987-09-18 | 1,340 | 1,350 | 1,310 | 1,320 | 72,000 | 2,181.82 |
| 1987-09-17 | 1,320 | 1,340 | 1,310 | 1,330 | 35,000 | 2,198.35 |
| 1987-09-16 | 1,330 | 1,360 | 1,330 | 1,340 | 28,000 | 2,214.88 |
| 1987-09-14 | 1,350 | 1,360 | 1,350 | 1,350 | 23,000 | 2,231.41 |
| 1987-09-11 | 1,380 | 1,380 | 1,350 | 1,350 | 58,000 | 2,231.41 |
| 1987-09-10 | 1,380 | 1,390 | 1,360 | 1,380 | 50,000 | 2,280.99 |
| 1987-09-09 | 1,410 | 1,430 | 1,370 | 1,410 | 176,000 | 2,330.58 |
| 1987-09-08 | 1,400 | 1,420 | 1,370 | 1,420 | 181,000 | 2,347.11 |
| 1987-09-07 | 1,410 | 1,420 | 1,380 | 1,400 | 203,000 | 2,314.05 |
| 1987-09-05 | 1,450 | 1,450 | 1,390 | 1,400 | 28,000 | 2,314.05 |
| 1987-09-04 | 1,440 | 1,440 | 1,390 | 1,440 | 87,000 | 2,380.17 |
| 1987-09-03 | 1,430 | 1,460 | 1,430 | 1,440 | 85,000 | 2,380.17 |
| 1987-09-02 | 1,490 | 1,490 | 1,430 | 1,470 | 264,000 | 2,429.75 |
| 1987-09-01 | 1,450 | 1,500 | 1,450 | 1,470 | 616,000 | 2,429.75 |
| 1987-08-31 | 1,450 | 1,480 | 1,430 | 1,450 | 209,000 | 2,396.69 |
| 1987-08-29 | 1,490 | 1,490 | 1,450 | 1,450 | 283,000 | 2,396.69 |
| 1987-08-28 | 1,500 | 1,500 | 1,470 | 1,500 | 935,000 | 2,479.34 |
| 1987-08-27 | 1,490 | 1,500 | 1,470 | 1,500 | 506,000 | 2,479.34 |
| 1987-08-26 | 1,470 | 1,490 | 1,450 | 1,490 | 381,000 | 2,462.81 |
| 1987-08-25 | 1,430 | 1,470 | 1,430 | 1,450 | 156,000 | 2,396.69 |
| 1987-08-24 | 1,460 | 1,460 | 1,410 | 1,420 | 298,000 | 2,347.11 |
| 1987-08-22 | 1,490 | 1,500 | 1,460 | 1,460 | 391,000 | 2,413.22 |
| 1987-08-21 | 1,450 | 1,500 | 1,450 | 1,480 | 2,125,000 | 2,446.28 |
| 1987-08-20 | 1,410 | 1,430 | 1,380 | 1,420 | 638,000 | 2,347.11 |
| 1987-08-19 | 1,390 | 1,410 | 1,380 | 1,390 | 345,000 | 2,297.52 |
| 1987-08-18 | 1,390 | 1,410 | 1,380 | 1,390 | 289,000 | 2,297.52 |
| 1987-08-17 | 1,410 | 1,410 | 1,370 | 1,390 | 264,000 | 2,297.52 |
| 1987-08-14 | 1,350 | 1,420 | 1,350 | 1,410 | 959,000 | 2,330.58 |
| 1987-08-13 | 1,350 | 1,360 | 1,330 | 1,350 | 366,000 | 2,231.41 |
| 1987-08-12 | 1,360 | 1,370 | 1,340 | 1,360 | 355,000 | 2,247.93 |
| 1987-08-11 | 1,350 | 1,380 | 1,340 | 1,360 | 965,000 | 2,247.93 |
| 1987-08-10 | 1,320 | 1,330 | 1,300 | 1,330 | 411,000 | 2,198.35 |
| 1987-08-07 | 1,290 | 1,300 | 1,290 | 1,300 | 278,000 | 2,148.76 |
| 1987-08-06 | 1,290 | 1,300 | 1,270 | 1,290 | 250,000 | 2,132.23 |
| 1987-08-05 | 1,270 | 1,290 | 1,250 | 1,270 | 134,000 | 2,099.17 |
| 1987-08-04 | 1,250 | 1,250 | 1,230 | 1,250 | 188,000 | 2,066.12 |
| 1987-08-03 | 1,290 | 1,300 | 1,270 | 1,280 | 202,000 | 2,115.70 |
| 1987-08-01 | 1,260 | 1,310 | 1,260 | 1,310 | 389,000 | 2,165.29 |
| 1987-07-31 | 1,300 | 1,310 | 1,260 | 1,260 | 237,000 | 2,082.64 |
| 1987-07-30 | 1,300 | 1,300 | 1,280 | 1,300 | 482,000 | 2,148.76 |
| 1987-07-29 | 1,200 | 1,220 | 1,180 | 1,200 | 123,000 | 1,983.47 |
| 1987-07-28 | 1,150 | 1,180 | 1,150 | 1,180 | 41,000 | 1,950.41 |
| 1987-07-27 | 1,150 | 1,150 | 1,150 | 1,150 | 13,000 | 1,900.83 |
| 1987-07-25 | 1,150 | 1,150 | 1,140 | 1,150 | 49,000 | 1,900.83 |
| 1987-07-24 | 1,130 | 1,150 | 1,130 | 1,140 | 47,000 | 1,884.30 |
| 1987-07-23 | 1,110 | 1,130 | 1,110 | 1,120 | 101,000 | 1,851.24 |
| 1987-07-22 | 1,100 | 1,140 | 1,100 | 1,100 | 53,000 | 1,818.18 |
| 1987-07-21 | 1,100 | 1,120 | 1,090 | 1,120 | 39,000 | 1,851.24 |
| 1987-07-20 | 1,150 | 1,150 | 1,100 | 1,120 | 54,000 | 1,851.24 |
| 1987-07-17 | 1,180 | 1,180 | 1,170 | 1,170 | 11,000 | 1,933.88 |
| 1987-07-16 | 1,190 | 1,200 | 1,180 | 1,200 | 85,000 | 1,983.47 |
| 1987-07-15 | 1,180 | 1,200 | 1,180 | 1,180 | 55,000 | 1,950.41 |
| 1987-07-14 | 1,170 | 1,170 | 1,160 | 1,160 | 7,000 | 1,917.36 |
| 1987-07-13 | 1,200 | 1,200 | 1,160 | 1,160 | 45,000 | 1,917.36 |
| 1987-07-10 | 1,170 | 1,180 | 1,160 | 1,170 | 27,000 | 1,933.88 |
| 1987-07-09 | 1,130 | 1,170 | 1,130 | 1,150 | 71,000 | 1,900.83 |
| 1987-07-08 | 1,160 | 1,170 | 1,130 | 1,130 | 52,000 | 1,867.77 |
| 1987-07-07 | 1,190 | 1,190 | 1,160 | 1,160 | 96,000 | 1,917.36 |
| 1987-07-06 | 1,170 | 1,180 | 1,150 | 1,180 | 102,000 | 1,950.41 |
| 1987-07-04 | 1,220 | 1,220 | 1,170 | 1,170 | 45,000 | 1,933.88 |
| 1987-07-03 | 1,170 | 1,230 | 1,170 | 1,230 | 43,000 | 2,033.06 |
| 1987-07-02 | 1,170 | 1,180 | 1,160 | 1,170 | 102,000 | 1,933.88 |
| 1987-07-01 | 1,180 | 1,190 | 1,160 | 1,180 | 119,000 | 1,950.41 |
| 1987-06-30 | 1,250 | 1,250 | 1,180 | 1,190 | 328,000 | 1,966.94 |
| 1987-06-29 | 1,300 | 1,300 | 1,250 | 1,250 | 46,000 | 2,066.12 |
| 1987-06-27 | 1,280 | 1,320 | 1,260 | 1,310 | 302,000 | 2,165.29 |
| 1987-06-26 | 1,240 | 1,250 | 1,220 | 1,250 | 73,000 | 2,066.12 |
| 1987-06-25 | 1,220 | 1,250 | 1,220 | 1,240 | 78,000 | 2,049.59 |
| 1987-06-24 | 1,230 | 1,240 | 1,220 | 1,230 | 97,000 | 2,033.06 |
| 1987-06-23 | 1,280 | 1,280 | 1,210 | 1,250 | 245,000 | 2,066.12 |
| 1987-06-22 | 1,300 | 1,300 | 1,250 | 1,280 | 270,000 | 2,115.70 |
| 1987-06-19 | 1,280 | 1,300 | 1,280 | 1,280 | 209,000 | 2,115.70 |
| 1987-06-18 | 1,300 | 1,310 | 1,280 | 1,300 | 137,000 | 2,148.76 |
| 1987-06-17 | 1,310 | 1,310 | 1,280 | 1,290 | 263,000 | 2,132.23 |
| 1987-06-16 | 1,300 | 1,310 | 1,280 | 1,310 | 167,000 | 2,165.29 |
| 1987-06-15 | 1,300 | 1,340 | 1,280 | 1,310 | 447,000 | 2,165.29 |
| 1987-06-12 | 1,350 | 1,360 | 1,320 | 1,320 | 390,000 | 2,181.82 |
| 1987-06-11 | 1,330 | 1,340 | 1,280 | 1,340 | 970,000 | 2,214.88 |
| 1987-06-10 | 1,210 | 1,340 | 1,210 | 1,340 | 1,856,000 | 2,214.88 |
| 1987-06-09 | 1,200 | 1,240 | 1,160 | 1,230 | 630,000 | 2,033.06 |
| 1987-06-08 | 1,160 | 1,200 | 1,150 | 1,180 | 113,000 | 1,950.41 |
| 1987-06-06 | 1,160 | 1,170 | 1,150 | 1,150 | 225,000 | 1,900.83 |
| 1987-06-05 | 1,220 | 1,220 | 1,180 | 1,180 | 462,000 | 1,950.41 |
| 1987-06-04 | 1,190 | 1,220 | 1,180 | 1,210 | 571,000 | 2,000 |
| 1987-06-03 | 1,130 | 1,250 | 1,130 | 1,190 | 923,000 | 1,966.94 |
| 1987-06-02 | 1,140 | 1,150 | 1,130 | 1,150 | 127,000 | 1,900.83 |
| 1987-06-01 | 1,130 | 1,150 | 1,110 | 1,150 | 157,000 | 1,900.83 |
| 1987-05-30 | 1,130 | 1,150 | 1,120 | 1,140 | 103,000 | 1,884.30 |
| 1987-05-29 | 1,140 | 1,150 | 1,100 | 1,140 | 197,000 | 1,884.30 |
| 1987-05-28 | 1,120 | 1,140 | 1,110 | 1,120 | 138,000 | 1,851.24 |
| 1987-05-27 | 1,100 | 1,130 | 1,100 | 1,120 | 222,000 | 1,851.24 |
| 1987-05-26 | 1,120 | 1,150 | 1,110 | 1,140 | 262,000 | 1,884.30 |
| 1987-05-25 | 1,170 | 1,180 | 1,110 | 1,110 | 190,000 | 1,834.71 |
| 1987-05-23 | 1,140 | 1,190 | 1,100 | 1,180 | 1,208,000 | 1,950.41 |
| 1987-05-22 | 1,030 | 1,170 | 1,030 | 1,140 | 2,228,000 | 1,884.30 |
| 1987-05-21 | 1,040 | 1,050 | 1,000 | 1,010 | 148,000 | 1,669.42 |
| 1987-05-20 | 1,070 | 1,080 | 1,030 | 1,050 | 1,217,000 | 1,735.54 |
| 1987-05-19 | 1,020 | 1,070 | 1,000 | 1,060 | 486,000 | 1,752.07 |
| 1987-05-18 | 1,030 | 1,040 | 1,000 | 1,020 | 249,000 | 1,685.95 |
| 1987-05-15 | 996 | 1,040 | 996 | 1,040 | 342,000 | 1,719.01 |
| 1987-05-14 | 979 | 985 | 969 | 984 | 101,000 | 1,626.45 |
| 1987-05-13 | 999 | 1,000 | 970 | 989 | 91,000 | 1,634.71 |
| 1987-05-12 | 1,010 | 1,020 | 995 | 1,010 | 189,000 | 1,669.42 |
| 1987-05-11 | 1,040 | 1,040 | 1,000 | 1,020 | 417,000 | 1,685.95 |
| 1987-05-08 | 975 | 1,030 | 969 | 1,030 | 904,000 | 1,702.48 |
| 1987-05-07 | 970 | 979 | 964 | 965 | 426,000 | 1,595.04 |
| 1987-05-06 | 969 | 976 | 960 | 964 | 152,000 | 1,593.39 |
| 1987-05-02 | 955 | 965 | 950 | 964 | 100,000 | 1,593.39 |
| 1987-05-01 | 928 | 955 | 928 | 938 | 91,000 | 1,550.41 |
| 1987-04-30 | 935 | 940 | 925 | 925 | 79,000 | 1,528.93 |
| 1987-04-28 | 946 | 965 | 920 | 965 | 224,000 | 1,595.04 |
| 1987-04-27 | 980 | 985 | 946 | 946 | 139,000 | 1,563.64 |
| 1987-04-25 | 993 | 993 | 975 | 991 | 208,000 | 1,638.02 |
| 1987-04-24 | 977 | 995 | 975 | 993 | 769,000 | 1,641.32 |
| 1987-04-23 | 919 | 958 | 919 | 957 | 310,000 | 1,581.82 |
| 1987-04-22 | 900 | 920 | 900 | 920 | 61,000 | 1,520.66 |
| 1987-04-21 | 901 | 910 | 900 | 900 | 116,000 | 1,487.60 |
| 1987-04-20 | 900 | 920 | 900 | 910 | 48,000 | 1,504.13 |
| 1987-04-17 | 900 | 909 | 897 | 900 | 205,000 | 1,487.60 |
| 1987-04-16 | 900 | 910 | 898 | 900 | 135,000 | 1,487.60 |
| 1987-04-15 | 925 | 925 | 885 | 896 | 218,000 | 1,480.99 |
| 1987-04-14 | 901 | 920 | 901 | 915 | 29,000 | 1,512.40 |
| 1987-04-13 | 927 | 927 | 900 | 900 | 86,000 | 1,487.60 |
| 1987-04-10 | 935 | 940 | 929 | 929 | 74,000 | 1,535.54 |
| 1987-04-09 | 930 | 950 | 930 | 950 | 83,000 | 1,570.25 |
| 1987-04-08 | 941 | 941 | 930 | 935 | 77,000 | 1,545.45 |
| 1987-04-07 | 950 | 955 | 930 | 940 | 61,000 | 1,553.72 |
| 1987-04-06 | 940 | 950 | 930 | 950 | 46,000 | 1,570.25 |
| 1987-04-04 | 925 | 940 | 915 | 940 | 88,000 | 1,553.72 |
| 1987-04-03 | 920 | 922 | 890 | 890 | 86,000 | 1,471.07 |
| 1987-04-02 | 912 | 920 | 900 | 920 | 41,000 | 1,520.66 |
| 1987-04-01 | 892 | 892 | 891 | 892 | 7,000 | 1,474.38 |
| 1987-03-31 | 880 | 891 | 876 | 890 | 36,000 | 1,471.07 |
| 1987-03-30 | 912 | 915 | 900 | 900 | 78,000 | 1,487.60 |
| 1987-03-28 | 922 | 922 | 915 | 922 | 37,000 | 1,523.97 |
| 1987-03-27 | 915 | 935 | 910 | 910 | 115,000 | 1,504.13 |
| 1987-03-26 | 921 | 924 | 913 | 913 | 455,000 | 1,509.09 |
| 1987-03-25 | 920 | 940 | 920 | 920 | 145,000 | 1,520.66 |
| 1987-03-24 | 930 | 947 | 921 | 921 | 97,000 | 1,522.31 |
| 1987-03-23 | 953 | 953 | 934 | 934 | 136,000 | 1,543.80 |
| 1987-03-20 | 935 | 950 | 932 | 943 | 76,000 | 1,558.68 |
| 1987-03-19 | 925 | 940 | 923 | 930 | 229,000 | 1,537.19 |
| 1987-03-18 | 925 | 925 | 920 | 925 | 94,000 | 1,528.93 |
| 1987-03-17 | 930 | 939 | 925 | 935 | 130,000 | 1,545.45 |
| 1987-03-16 | 935 | 935 | 925 | 930 | 58,000 | 1,537.19 |
| 1987-03-13 | 945 | 945 | 925 | 925 | 161,000 | 1,528.93 |
| 1987-03-12 | 945 | 950 | 940 | 945 | 138,000 | 1,561.98 |
| 1987-03-11 | 949 | 955 | 945 | 950 | 296,000 | 1,570.25 |
| 1987-03-10 | 943 | 950 | 939 | 939 | 129,000 | 1,552.07 |
| 1987-03-09 | 951 | 955 | 943 | 943 | 70,000 | 1,558.68 |
| 1987-03-07 | 949 | 950 | 940 | 950 | 71,000 | 1,570.25 |
| 1987-03-06 | 968 | 968 | 940 | 940 | 185,000 | 1,553.72 |
| 1987-03-05 | 960 | 969 | 958 | 958 | 174,000 | 1,583.47 |
| 1987-03-04 | 959 | 961 | 950 | 959 | 246,000 | 1,585.12 |
| 1987-03-03 | 946 | 960 | 943 | 960 | 66,000 | 1,586.78 |
| 1987-03-02 | 955 | 962 | 941 | 941 | 101,000 | 1,555.37 |
| 1987-02-28 | 955 | 955 | 939 | 950 | 91,000 | 1,570.25 |
| 1987-02-27 | 960 | 960 | 940 | 960 | 192,000 | 1,586.78 |
| 1987-02-26 | 960 | 960 | 940 | 959 | 219,000 | 1,585.12 |
| 1987-02-25 | 920 | 960 | 920 | 960 | 120,000 | 1,586.78 |
| 1987-02-24 | 970 | 973 | 960 | 970 | 307,000 | 1,603.31 |
| 1987-02-23 | 945 | 968 | 941 | 968 | 114,000 | 1,600 |
| 1987-02-20 | 930 | 940 | 929 | 940 | 189,000 | 1,553.72 |
| 1987-02-19 | 947 | 948 | 925 | 931 | 301,000 | 1,538.84 |
| 1987-02-18 | 935 | 950 | 930 | 950 | 260,000 | 1,570.25 |
| 1987-02-17 | 931 | 940 | 931 | 940 | 99,000 | 1,553.72 |
| 1987-02-16 | 940 | 940 | 916 | 916 | 48,000 | 1,514.05 |
| 1987-02-13 | 958 | 960 | 945 | 960 | 163,000 | 1,586.78 |
| 1987-02-12 | 970 | 975 | 955 | 955 | 158,000 | 1,578.51 |
| 1987-02-10 | 960 | 970 | 958 | 970 | 167,000 | 1,603.31 |
| 1987-02-09 | 958 | 960 | 958 | 958 | 29,000 | 1,583.47 |
| 1987-02-07 | 970 | 970 | 958 | 970 | 105,000 | 1,603.31 |
| 1987-02-06 | 975 | 978 | 970 | 974 | 74,000 | 1,609.92 |
| 1987-02-05 | 964 | 980 | 964 | 975 | 417,000 | 1,611.57 |
| 1987-02-04 | 955 | 965 | 955 | 965 | 93,000 | 1,595.04 |
| 1987-02-03 | 960 | 965 | 955 | 960 | 289,000 | 1,586.78 |
| 1987-02-02 | 965 | 970 | 958 | 960 | 300,000 | 1,586.78 |
| 1987-01-31 | 978 | 978 | 965 | 970 | 127,000 | 1,603.31 |
| 1987-01-30 | 980 | 980 | 970 | 975 | 213,000 | 1,611.57 |
| 1987-01-29 | 970 | 980 | 965 | 975 | 149,000 | 1,611.57 |
| 1987-01-28 | 980 | 985 | 950 | 964 | 267,000 | 1,593.39 |
| 1987-01-27 | 982 | 989 | 979 | 986 | 450,000 | 1,629.75 |
| 1987-01-26 | 975 | 1,000 | 975 | 983 | 972,000 | 1,624.79 |
| 1987-01-24 | 977 | 978 | 965 | 978 | 421,000 | 1,616.53 |
| 1987-01-23 | 931 | 980 | 931 | 980 | 730,000 | 1,619.83 |
| 1987-01-22 | 925 | 945 | 920 | 935 | 248,000 | 1,545.45 |
| 1987-01-21 | 926 | 931 | 920 | 921 | 591,000 | 1,522.31 |
| 1987-01-20 | 919 | 939 | 916 | 930 | 572,000 | 1,537.19 |
| 1987-01-19 | 900 | 917 | 895 | 914 | 448,000 | 1,510.74 |
| 1987-01-16 | 902 | 902 | 891 | 891 | 87,000 | 1,472.73 |
| 1987-01-14 | 893 | 908 | 893 | 893 | 342,000 | 1,476.03 |
| 1987-01-13 | 881 | 893 | 875 | 875 | 800,000 | 1,446.28 |
| 1987-01-12 | 875 | 890 | 875 | 880 | 52,000 | 1,454.55 |
| 1987-01-09 | 873 | 885 | 873 | 875 | 57,000 | 1,446.28 |
| 1987-01-08 | 881 | 885 | 872 | 880 | 52,000 | 1,454.55 |
| 1987-01-07 | 880 | 891 | 880 | 891 | 73,000 | 1,472.73 |
| 1987-01-06 | 880 | 880 | 875 | 875 | 54,000 | 1,446.28 |
| 1987-01-05 | 870 | 870 | 865 | 865 | 9,000 | 1,429.75 |
分割・併合履歴 ： [2014-09-26]1株→0.5株 [1997-03-26]1株→1.1株 [1992-03-26]1株→1.1株
