2267 (株)ヤクルト本社 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 | 2,810 | 2,940 | 2,810 | 2,940 | 60,000 | 890.91 |
| 1987-12-26 | 2,960 | 2,970 | 2,900 | 2,900 | 56,000 | 878.79 |
| 1987-12-25 | 3,200 | 3,210 | 3,010 | 3,010 | 401,000 | 912.12 |
| 1987-12-24 | 3,200 | 3,230 | 3,130 | 3,160 | 539,000 | 957.58 |
| 1987-12-23 | 3,020 | 3,190 | 3,010 | 3,190 | 1,309,999 | 966.67 |
| 1987-12-22 | 2,950 | 2,980 | 2,940 | 2,980 | 360,000 | 903.03 |
| 1987-12-21 | 2,970 | 2,970 | 2,900 | 2,950 | 185,000 | 893.94 |
| 1987-12-18 | 2,900 | 2,980 | 2,860 | 2,900 | 690,000 | 878.79 |
| 1987-12-17 | 2,760 | 2,940 | 2,760 | 2,920 | 778,000 | 884.85 |
| 1987-12-16 | 2,700 | 2,790 | 2,700 | 2,770 | 331,000 | 839.39 |
| 1987-12-15 | 2,640 | 2,700 | 2,630 | 2,680 | 202,000 | 812.12 |
| 1987-12-14 | 2,580 | 2,590 | 2,580 | 2,590 | 65,000 | 784.85 |
| 1987-12-11 | 2,550 | 2,580 | 2,530 | 2,580 | 36,000 | 781.82 |
| 1987-12-10 | 2,570 | 2,600 | 2,560 | 2,560 | 59,000 | 775.76 |
| 1987-12-09 | 2,560 | 2,650 | 2,560 | 2,580 | 183,000 | 781.82 |
| 1987-12-08 | 2,530 | 2,550 | 2,510 | 2,530 | 115,000 | 766.67 |
| 1987-12-07 | 2,510 | 2,540 | 2,510 | 2,530 | 62,000 | 766.67 |
| 1987-12-05 | 2,550 | 2,550 | 2,520 | 2,530 | 44,000 | 766.67 |
| 1987-12-04 | 2,560 | 2,570 | 2,550 | 2,550 | 13,000 | 772.73 |
| 1987-12-03 | 2,630 | 2,640 | 2,570 | 2,570 | 83,000 | 778.79 |
| 1987-12-02 | 2,620 | 2,630 | 2,610 | 2,630 | 12,000 | 796.97 |
| 1987-12-01 | 2,590 | 2,640 | 2,590 | 2,640 | 17,000 | 800 |
| 1987-11-30 | 2,700 | 2,700 | 2,630 | 2,670 | 34,000 | 809.09 |
| 1987-11-28 | 2,770 | 2,770 | 2,720 | 2,740 | 94,000 | 830.30 |
| 1987-11-27 | 2,730 | 2,800 | 2,730 | 2,770 | 135,000 | 839.39 |
| 1987-11-26 | 2,740 | 2,750 | 2,720 | 2,720 | 63,000 | 824.24 |
| 1987-11-25 | 2,750 | 2,760 | 2,720 | 2,760 | 100,000 | 836.36 |
| 1987-11-24 | 2,680 | 2,770 | 2,620 | 2,720 | 134,000 | 824.24 |
| 1987-11-20 | 2,560 | 2,670 | 2,550 | 2,670 | 128,000 | 809.09 |
| 1987-11-19 | 2,520 | 2,620 | 2,520 | 2,600 | 228,000 | 787.88 |
| 1987-11-18 | 2,410 | 2,500 | 2,410 | 2,500 | 238,000 | 757.58 |
| 1987-11-17 | 2,500 | 2,510 | 2,450 | 2,450 | 204,000 | 742.42 |
| 1987-11-16 | 2,510 | 2,550 | 2,500 | 2,500 | 155,000 | 757.58 |
| 1987-11-13 | 2,500 | 2,550 | 2,500 | 2,550 | 166,000 | 772.73 |
| 1987-11-12 | 2,550 | 2,580 | 2,500 | 2,510 | 93,000 | 760.61 |
| 1987-11-11 | 2,580 | 2,580 | 2,500 | 2,500 | 87,000 | 757.58 |
| 1987-11-10 | 2,620 | 2,620 | 2,620 | 2,620 | 36,000 | 793.94 |
| 1987-11-09 | 2,650 | 2,700 | 2,630 | 2,660 | 44,000 | 806.06 |
| 1987-11-07 | 2,630 | 2,650 | 2,630 | 2,650 | 45,000 | 803.03 |
| 1987-11-06 | 2,610 | 2,650 | 2,610 | 2,640 | 126,000 | 800 |
| 1987-11-05 | 2,620 | 2,650 | 2,600 | 2,610 | 40,000 | 790.91 |
| 1987-11-04 | 2,730 | 2,730 | 2,600 | 2,600 | 39,000 | 787.88 |
| 1987-11-02 | 2,770 | 2,780 | 2,750 | 2,770 | 33,000 | 839.39 |
| 1987-10-31 | 2,640 | 2,760 | 2,640 | 2,750 | 64,000 | 833.33 |
| 1987-10-30 | 2,580 | 2,660 | 2,580 | 2,660 | 45,000 | 806.06 |
| 1987-10-29 | 2,500 | 2,540 | 2,470 | 2,500 | 86,000 | 757.58 |
| 1987-10-28 | 2,580 | 2,580 | 2,500 | 2,500 | 167,000 | 757.58 |
| 1987-10-27 | 2,350 | 2,550 | 2,350 | 2,500 | 242,000 | 757.58 |
| 1987-10-26 | 2,610 | 2,610 | 2,550 | 2,550 | 92,000 | 772.73 |
| 1987-10-24 | 2,810 | 2,850 | 2,800 | 2,800 | 15,000 | 848.49 |
| 1987-10-23 | 2,800 | 2,850 | 2,750 | 2,800 | 96,000 | 848.49 |
| 1987-10-22 | 2,890 | 2,950 | 2,870 | 2,900 | 132,000 | 878.79 |
| 1987-10-21 | 2,760 | 2,810 | 2,750 | 2,750 | 167,000 | 833.33 |
| 1987-10-20 | 2,610 | 2,610 | 2,610 | 2,610 | 73,000 | 790.91 |
| 1987-10-19 | 3,130 | 3,140 | 3,090 | 3,110 | 112,000 | 942.42 |
| 1987-10-16 | 3,110 | 3,140 | 3,110 | 3,140 | 60,000 | 951.52 |
| 1987-10-15 | 3,150 | 3,160 | 3,140 | 3,140 | 107,000 | 951.52 |
| 1987-10-14 | 3,130 | 3,150 | 3,120 | 3,150 | 51,000 | 954.55 |
| 1987-10-13 | 3,110 | 3,150 | 3,110 | 3,120 | 129,000 | 945.46 |
| 1987-10-12 | 3,200 | 3,200 | 3,150 | 3,150 | 55,000 | 954.55 |
| 1987-10-09 | 3,120 | 3,150 | 3,110 | 3,150 | 59,000 | 954.55 |
| 1987-10-08 | 3,090 | 3,120 | 3,090 | 3,090 | 85,000 | 936.36 |
| 1987-10-07 | 3,090 | 3,130 | 3,040 | 3,090 | 99,000 | 936.36 |
| 1987-10-06 | 3,150 | 3,150 | 3,100 | 3,150 | 25,000 | 954.55 |
| 1987-10-05 | 3,190 | 3,190 | 3,150 | 3,150 | 10,000 | 954.55 |
| 1987-10-02 | 3,200 | 3,200 | 3,120 | 3,140 | 51,000 | 951.52 |
| 1987-10-01 | 3,200 | 3,250 | 3,200 | 3,200 | 141,000 | 969.70 |
| 1987-09-30 | 3,200 | 3,250 | 3,200 | 3,250 | 206,000 | 984.85 |
| 1987-09-29 | 3,150 | 3,200 | 3,150 | 3,200 | 124,000 | 969.70 |
| 1987-09-28 | 3,150 | 3,150 | 3,130 | 3,150 | 65,000 | 954.55 |
| 1987-09-26 | 3,120 | 3,120 | 3,100 | 3,120 | 44,000 | 945.46 |
| 1987-09-25 | 3,060 | 3,150 | 3,050 | 3,080 | 113,000 | 933.33 |
| 1987-09-24 | 3,070 | 3,090 | 3,050 | 3,050 | 177,000 | 924.24 |
| 1987-09-22 | 3,140 | 3,140 | 3,050 | 3,070 | 80,000 | 930.30 |
| 1987-09-21 | 3,190 | 3,190 | 3,090 | 3,090 | 40,000 | 936.36 |
| 1987-09-18 | 3,120 | 3,120 | 3,050 | 3,090 | 66,000 | 936.36 |
| 1987-09-17 | 3,120 | 3,150 | 3,100 | 3,120 | 141,000 | 945.46 |
| 1987-09-16 | 3,200 | 3,200 | 3,160 | 3,170 | 56,000 | 960.61 |
| 1987-09-14 | 3,260 | 3,270 | 3,200 | 3,200 | 36,000 | 969.70 |
| 1987-09-11 | 3,280 | 3,280 | 3,190 | 3,270 | 85,000 | 990.91 |
| 1987-09-10 | 3,190 | 3,330 | 3,190 | 3,330 | 127,000 | 1,009.09 |
| 1987-09-09 | 3,320 | 3,350 | 3,240 | 3,240 | 151,000 | 981.82 |
| 1987-09-08 | 3,350 | 3,350 | 3,340 | 3,350 | 56,000 | 1,015.15 |
| 1987-09-07 | 3,360 | 3,390 | 3,350 | 3,350 | 12,000 | 1,015.15 |
| 1987-09-05 | 3,400 | 3,430 | 3,350 | 3,350 | 91,000 | 1,015.15 |
| 1987-09-04 | 3,450 | 3,470 | 3,430 | 3,450 | 73,000 | 1,045.45 |
| 1987-09-03 | 3,460 | 3,500 | 3,450 | 3,500 | 48,000 | 1,060.61 |
| 1987-09-02 | 3,510 | 3,550 | 3,480 | 3,510 | 78,000 | 1,063.64 |
| 1987-09-01 | 3,580 | 3,580 | 3,500 | 3,550 | 142,000 | 1,075.76 |
| 1987-08-31 | 3,500 | 3,570 | 3,500 | 3,570 | 76,000 | 1,081.82 |
| 1987-08-29 | 3,540 | 3,540 | 3,520 | 3,520 | 14,000 | 1,066.67 |
| 1987-08-28 | 3,550 | 3,550 | 3,530 | 3,530 | 61,000 | 1,069.70 |
| 1987-08-27 | 3,560 | 3,600 | 3,540 | 3,550 | 66,000 | 1,075.76 |
| 1987-08-26 | 3,570 | 3,570 | 3,550 | 3,560 | 55,000 | 1,078.79 |
| 1987-08-25 | 3,610 | 3,650 | 3,560 | 3,570 | 44,000 | 1,081.82 |
| 1987-08-24 | 3,600 | 3,610 | 3,550 | 3,550 | 37,000 | 1,075.76 |
| 1987-08-22 | 3,600 | 3,650 | 3,600 | 3,600 | 79,000 | 1,090.91 |
| 1987-08-21 | 3,580 | 3,600 | 3,550 | 3,550 | 83,000 | 1,075.76 |
| 1987-08-20 | 3,600 | 3,600 | 3,500 | 3,580 | 57,000 | 1,084.85 |
| 1987-08-19 | 3,500 | 3,550 | 3,450 | 3,500 | 113,000 | 1,060.61 |
| 1987-08-18 | 3,560 | 3,600 | 3,500 | 3,500 | 129,000 | 1,060.61 |
| 1987-08-17 | 3,590 | 3,590 | 3,500 | 3,510 | 67,000 | 1,063.64 |
| 1987-08-14 | 3,600 | 3,600 | 3,520 | 3,590 | 74,000 | 1,087.88 |
| 1987-08-13 | 3,650 | 3,650 | 3,550 | 3,650 | 167,000 | 1,106.06 |
| 1987-08-12 | 3,630 | 3,680 | 3,580 | 3,630 | 261,000 | 1,100 |
| 1987-08-11 | 3,550 | 3,620 | 3,530 | 3,580 | 169,000 | 1,084.85 |
| 1987-08-10 | 3,600 | 3,600 | 3,500 | 3,500 | 93,000 | 1,060.61 |
| 1987-08-07 | 3,650 | 3,650 | 3,570 | 3,600 | 100,000 | 1,090.91 |
| 1987-08-06 | 3,510 | 3,670 | 3,510 | 3,670 | 208,000 | 1,112.12 |
| 1987-08-05 | 3,500 | 3,530 | 3,500 | 3,500 | 106,000 | 1,060.61 |
| 1987-08-04 | 3,540 | 3,540 | 3,500 | 3,530 | 66,000 | 1,069.70 |
| 1987-08-03 | 3,580 | 3,580 | 3,550 | 3,570 | 33,000 | 1,081.82 |
| 1987-08-01 | 3,550 | 3,570 | 3,500 | 3,500 | 216,000 | 1,060.61 |
| 1987-07-31 | 3,600 | 3,640 | 3,530 | 3,600 | 220,000 | 1,090.91 |
| 1987-07-30 | 3,650 | 3,680 | 3,610 | 3,620 | 146,000 | 1,096.97 |
| 1987-07-29 | 3,720 | 3,750 | 3,720 | 3,750 | 173,000 | 1,136.36 |
| 1987-07-28 | 3,770 | 3,770 | 3,720 | 3,770 | 87,000 | 1,142.42 |
| 1987-07-27 | 3,730 | 3,800 | 3,720 | 3,800 | 47,000 | 1,151.52 |
| 1987-07-25 | 3,690 | 3,780 | 3,650 | 3,780 | 76,000 | 1,145.45 |
| 1987-07-24 | 3,600 | 3,740 | 3,560 | 3,740 | 228,000 | 1,133.33 |
| 1987-07-23 | 3,690 | 3,740 | 3,650 | 3,650 | 149,000 | 1,106.06 |
| 1987-07-22 | 3,740 | 3,760 | 3,720 | 3,740 | 77,000 | 1,133.33 |
| 1987-07-21 | 3,770 | 3,820 | 3,760 | 3,770 | 229,000 | 1,142.42 |
| 1987-07-20 | 3,830 | 3,830 | 3,770 | 3,810 | 93,000 | 1,154.55 |
| 1987-07-17 | 3,830 | 3,930 | 3,820 | 3,830 | 374,000 | 1,160.61 |
| 1987-07-16 | 3,830 | 3,830 | 3,790 | 3,830 | 73,000 | 1,160.61 |
| 1987-07-15 | 3,820 | 3,840 | 3,790 | 3,800 | 120,000 | 1,151.52 |
| 1987-07-14 | 3,850 | 3,880 | 3,820 | 3,870 | 150,000 | 1,172.73 |
| 1987-07-13 | 3,830 | 3,890 | 3,800 | 3,890 | 242,000 | 1,178.79 |
| 1987-07-10 | 3,780 | 3,870 | 3,780 | 3,800 | 87,000 | 1,151.52 |
| 1987-07-09 | 3,620 | 3,750 | 3,620 | 3,730 | 272,000 | 1,130.30 |
| 1987-07-08 | 3,600 | 3,650 | 3,580 | 3,650 | 203,000 | 1,106.06 |
| 1987-07-07 | 3,700 | 3,720 | 3,520 | 3,550 | 146,000 | 1,075.76 |
| 1987-07-06 | 3,790 | 3,820 | 3,730 | 3,740 | 34,000 | 1,133.33 |
| 1987-07-04 | 3,820 | 3,820 | 3,800 | 3,800 | 36,000 | 1,151.52 |
| 1987-07-03 | 3,850 | 3,900 | 3,810 | 3,830 | 257,000 | 1,160.61 |
| 1987-07-02 | 3,810 | 3,920 | 3,810 | 3,830 | 93,000 | 1,160.61 |
| 1987-07-01 | 3,930 | 3,930 | 3,790 | 3,790 | 146,000 | 1,148.48 |
| 1987-06-30 | 3,770 | 3,920 | 3,730 | 3,920 | 92,000 | 1,187.88 |
| 1987-06-29 | 3,860 | 3,900 | 3,750 | 3,770 | 68,000 | 1,142.42 |
| 1987-06-27 | 3,920 | 3,970 | 3,900 | 3,910 | 298,000 | 1,184.85 |
| 1987-06-26 | 3,950 | 3,980 | 3,880 | 3,970 | 193,000 | 1,203.03 |
| 1987-06-25 | 3,940 | 3,970 | 3,900 | 3,930 | 533,000 | 1,190.91 |
| 1987-06-24 | 3,710 | 4,010 | 3,710 | 3,950 | 874,999 | 1,196.97 |
| 1987-06-23 | 3,670 | 3,760 | 3,670 | 3,760 | 164,000 | 1,139.39 |
| 1987-06-22 | 3,800 | 3,800 | 3,750 | 3,750 | 138,000 | 1,136.36 |
| 1987-06-19 | 3,700 | 3,860 | 3,670 | 3,800 | 702,000 | 1,151.52 |
| 1987-06-18 | 3,680 | 3,680 | 3,570 | 3,600 | 96,000 | 1,090.91 |
| 1987-06-17 | 3,700 | 3,700 | 3,650 | 3,700 | 218,000 | 1,121.21 |
| 1987-06-16 | 3,570 | 3,720 | 3,570 | 3,710 | 201,000 | 1,124.24 |
| 1987-06-15 | 3,560 | 3,570 | 3,550 | 3,570 | 45,000 | 1,081.82 |
| 1987-06-12 | 3,640 | 3,640 | 3,550 | 3,550 | 58,000 | 1,075.76 |
| 1987-06-11 | 3,660 | 3,660 | 3,600 | 3,620 | 41,000 | 1,096.97 |
| 1987-06-10 | 3,630 | 3,630 | 3,560 | 3,610 | 45,000 | 1,093.94 |
| 1987-06-09 | 3,700 | 3,710 | 3,610 | 3,630 | 101,000 | 1,100 |
| 1987-06-08 | 3,740 | 3,740 | 3,650 | 3,650 | 95,000 | 1,106.06 |
| 1987-06-06 | 3,670 | 3,740 | 3,640 | 3,740 | 181,000 | 1,133.33 |
| 1987-06-05 | 3,630 | 3,630 | 3,550 | 3,590 | 68,000 | 1,087.88 |
| 1987-06-04 | 3,620 | 3,630 | 3,530 | 3,530 | 101,000 | 1,069.70 |
| 1987-06-03 | 3,670 | 3,670 | 3,590 | 3,590 | 37,000 | 1,087.88 |
| 1987-06-02 | 3,670 | 3,670 | 3,590 | 3,620 | 19,000 | 1,096.97 |
| 1987-06-01 | 3,660 | 3,670 | 3,660 | 3,670 | 52,000 | 1,112.12 |
| 1987-05-30 | 3,610 | 3,640 | 3,580 | 3,610 | 85,000 | 1,093.94 |
| 1987-05-29 | 3,630 | 3,630 | 3,560 | 3,630 | 52,000 | 1,100 |
| 1987-05-28 | 3,600 | 3,600 | 3,580 | 3,580 | 23,000 | 1,084.85 |
| 1987-05-27 | 3,730 | 3,730 | 3,610 | 3,650 | 165,000 | 1,106.06 |
| 1987-05-26 | 3,650 | 3,740 | 3,650 | 3,740 | 82,000 | 1,133.33 |
| 1987-05-25 | 3,690 | 3,700 | 3,640 | 3,700 | 48,000 | 1,121.21 |
| 1987-05-23 | 3,560 | 3,690 | 3,560 | 3,690 | 69,000 | 1,118.18 |
| 1987-05-22 | 3,700 | 3,700 | 3,600 | 3,680 | 130,000 | 1,115.15 |
| 1987-05-21 | 3,670 | 3,670 | 3,590 | 3,650 | 190,000 | 1,106.06 |
| 1987-05-20 | 3,690 | 3,690 | 3,560 | 3,560 | 194,000 | 1,078.79 |
| 1987-05-19 | 3,600 | 3,750 | 3,600 | 3,700 | 167,000 | 1,121.21 |
| 1987-05-18 | 3,600 | 3,650 | 3,550 | 3,550 | 190,000 | 1,075.76 |
| 1987-05-15 | 3,580 | 3,640 | 3,570 | 3,630 | 139,000 | 1,100 |
| 1987-05-14 | 3,660 | 3,660 | 3,550 | 3,550 | 94,000 | 1,075.76 |
| 1987-05-13 | 3,700 | 3,700 | 3,630 | 3,660 | 198,000 | 1,109.09 |
| 1987-05-12 | 3,630 | 3,680 | 3,610 | 3,630 | 233,000 | 1,100 |
| 1987-05-11 | 3,670 | 3,690 | 3,610 | 3,650 | 128,000 | 1,106.06 |
| 1987-05-08 | 3,590 | 3,670 | 3,580 | 3,670 | 170,000 | 1,112.12 |
| 1987-05-07 | 3,540 | 3,580 | 3,480 | 3,490 | 119,000 | 1,057.58 |
| 1987-05-06 | 3,600 | 3,600 | 3,480 | 3,480 | 79,000 | 1,054.55 |
| 1987-05-02 | 3,550 | 3,590 | 3,490 | 3,550 | 90,000 | 1,075.76 |
| 1987-05-01 | 3,500 | 3,520 | 3,430 | 3,500 | 164,000 | 1,060.61 |
| 1987-04-30 | 3,500 | 3,550 | 3,450 | 3,480 | 119,000 | 1,054.55 |
| 1987-04-28 | 3,470 | 3,550 | 3,390 | 3,540 | 256,000 | 1,072.73 |
| 1987-04-27 | 3,700 | 3,700 | 3,520 | 3,520 | 335,000 | 1,066.67 |
| 1987-04-25 | 3,700 | 3,710 | 3,660 | 3,710 | 302,000 | 1,124.24 |
| 1987-04-24 | 3,670 | 3,700 | 3,640 | 3,650 | 416,000 | 1,106.06 |
| 1987-04-23 | 3,670 | 3,750 | 3,620 | 3,620 | 947,999 | 1,096.97 |
| 1987-04-22 | 3,530 | 3,590 | 3,510 | 3,590 | 636,000 | 1,087.88 |
| 1987-04-21 | 3,500 | 3,510 | 3,460 | 3,480 | 221,000 | 1,054.55 |
| 1987-04-20 | 3,600 | 3,660 | 3,490 | 3,510 | 1,264,999 | 1,063.64 |
| 1987-04-17 | 3,450 | 3,670 | 3,450 | 3,550 | 1,307,999 | 1,075.76 |
| 1987-04-16 | 3,420 | 3,460 | 3,350 | 3,350 | 249,000 | 1,015.15 |
| 1987-04-15 | 3,340 | 3,370 | 3,250 | 3,370 | 224,000 | 1,021.21 |
| 1987-04-14 | 3,300 | 3,390 | 3,280 | 3,390 | 231,000 | 1,027.27 |
| 1987-04-13 | 3,370 | 3,370 | 3,240 | 3,300 | 159,000 | 1,000 |
| 1987-04-10 | 3,340 | 3,460 | 3,270 | 3,320 | 325,000 | 1,006.06 |
| 1987-04-09 | 3,400 | 3,410 | 3,330 | 3,350 | 487,000 | 1,015.15 |
| 1987-04-08 | 3,150 | 3,270 | 3,150 | 3,270 | 191,000 | 990.91 |
| 1987-04-07 | 3,200 | 3,240 | 3,160 | 3,160 | 166,000 | 957.58 |
| 1987-04-06 | 3,170 | 3,230 | 3,160 | 3,200 | 73,000 | 969.70 |
| 1987-04-04 | 3,200 | 3,230 | 3,170 | 3,230 | 104,000 | 978.79 |
| 1987-04-03 | 3,250 | 3,250 | 3,150 | 3,150 | 125,000 | 954.55 |
| 1987-04-02 | 3,190 | 3,240 | 3,130 | 3,230 | 313,000 | 978.79 |
| 1987-04-01 | 3,120 | 3,160 | 3,040 | 3,070 | 76,000 | 930.30 |
| 1987-03-31 | 3,100 | 3,180 | 3,090 | 3,110 | 78,000 | 942.42 |
| 1987-03-30 | 3,340 | 3,340 | 3,120 | 3,120 | 65,000 | 945.46 |
| 1987-03-28 | 3,100 | 3,300 | 3,080 | 3,290 | 215,000 | 996.97 |
| 1987-03-27 | 3,110 | 3,130 | 3,010 | 3,010 | 102,000 | 912.12 |
| 1987-03-26 | 3,170 | 3,200 | 3,090 | 3,100 | 72,000 | 939.39 |
| 1987-03-25 | 3,190 | 3,200 | 3,120 | 3,160 | 63,000 | 957.58 |
| 1987-03-24 | 3,200 | 3,200 | 3,120 | 3,190 | 55,000 | 966.67 |
| 1987-03-23 | 3,200 | 3,200 | 3,170 | 3,180 | 67,000 | 963.64 |
| 1987-03-20 | 3,250 | 3,290 | 3,160 | 3,160 | 44,000 | 957.58 |
| 1987-03-19 | 3,200 | 3,230 | 3,150 | 3,200 | 128,000 | 969.70 |
| 1987-03-18 | 3,250 | 3,250 | 3,160 | 3,160 | 140,000 | 957.58 |
| 1987-03-17 | 3,350 | 3,350 | 3,200 | 3,200 | 82,000 | 969.70 |
| 1987-03-16 | 3,230 | 3,300 | 3,210 | 3,300 | 106,000 | 1,000 |
| 1987-03-13 | 3,310 | 3,310 | 3,210 | 3,230 | 155,000 | 978.79 |
| 1987-03-12 | 3,450 | 3,450 | 3,270 | 3,390 | 347,000 | 1,027.27 |
| 1987-03-11 | 3,520 | 3,520 | 3,390 | 3,440 | 334,000 | 1,042.42 |
| 1987-03-10 | 3,420 | 3,550 | 3,420 | 3,500 | 317,000 | 1,060.61 |
| 1987-03-09 | 3,650 | 3,650 | 3,430 | 3,470 | 618,000 | 1,051.52 |
| 1987-03-07 | 3,480 | 3,620 | 3,410 | 3,600 | 1,068,999 | 1,090.91 |
| 1987-03-06 | 3,600 | 3,630 | 3,400 | 3,470 | 2,011,999 | 1,051.52 |
| 1987-03-05 | 3,150 | 3,650 | 3,140 | 3,450 | 3,549,998 | 1,045.45 |
| 1987-03-04 | 3,050 | 3,150 | 3,000 | 3,150 | 110,000 | 954.55 |
| 1987-03-03 | 3,000 | 3,040 | 2,950 | 3,040 | 62,000 | 921.21 |
| 1987-03-02 | 3,060 | 3,060 | 3,010 | 3,020 | 75,000 | 915.15 |
| 1987-02-28 | 3,050 | 3,060 | 3,010 | 3,060 | 47,000 | 927.27 |
| 1987-02-27 | 3,090 | 3,090 | 3,050 | 3,050 | 52,000 | 924.24 |
| 1987-02-26 | 2,920 | 3,100 | 2,920 | 3,090 | 171,000 | 936.36 |
| 1987-02-25 | 2,870 | 2,900 | 2,830 | 2,900 | 67,000 | 878.79 |
| 1987-02-24 | 2,790 | 2,830 | 2,770 | 2,790 | 187,000 | 845.46 |
| 1987-02-23 | 2,850 | 2,860 | 2,810 | 2,820 | 127,000 | 854.55 |
| 1987-02-20 | 2,920 | 2,920 | 2,840 | 2,840 | 85,000 | 860.61 |
| 1987-02-19 | 2,940 | 2,940 | 2,910 | 2,920 | 83,000 | 884.85 |
| 1987-02-18 | 2,930 | 2,950 | 2,920 | 2,930 | 41,000 | 887.88 |
| 1987-02-17 | 2,950 | 2,950 | 2,930 | 2,950 | 57,000 | 893.94 |
| 1987-02-16 | 3,000 | 3,000 | 2,910 | 2,910 | 63,000 | 881.82 |
| 1987-02-13 | 3,050 | 3,070 | 3,000 | 3,000 | 104,000 | 909.09 |
| 1987-02-12 | 3,090 | 3,100 | 3,060 | 3,070 | 128,000 | 930.30 |
| 1987-02-10 | 3,060 | 3,110 | 3,060 | 3,100 | 66,000 | 939.39 |
| 1987-02-09 | 3,060 | 3,090 | 3,060 | 3,060 | 28,000 | 927.27 |
| 1987-02-07 | 3,100 | 3,110 | 3,070 | 3,110 | 87,000 | 942.42 |
| 1987-02-06 | 3,100 | 3,150 | 3,100 | 3,110 | 66,000 | 942.42 |
| 1987-02-05 | 3,160 | 3,180 | 3,130 | 3,140 | 121,000 | 951.52 |
| 1987-02-04 | 3,200 | 3,230 | 3,150 | 3,180 | 312,000 | 963.64 |
| 1987-02-03 | 3,130 | 3,170 | 3,130 | 3,150 | 153,000 | 954.55 |
| 1987-02-02 | 3,160 | 3,160 | 3,110 | 3,130 | 70,000 | 948.49 |
| 1987-01-31 | 3,200 | 3,200 | 3,160 | 3,160 | 192,000 | 957.58 |
| 1987-01-30 | 3,230 | 3,230 | 3,150 | 3,150 | 392,000 | 954.55 |
| 1987-01-29 | 3,230 | 3,270 | 3,150 | 3,210 | 312,000 | 972.73 |
| 1987-01-28 | 3,150 | 3,240 | 3,120 | 3,240 | 863,999 | 981.82 |
| 1987-01-27 | 3,050 | 3,160 | 3,050 | 3,160 | 236,000 | 957.58 |
| 1987-01-26 | 3,080 | 3,080 | 3,050 | 3,080 | 166,000 | 933.33 |
| 1987-01-24 | 3,010 | 3,100 | 3,010 | 3,070 | 80,000 | 930.30 |
| 1987-01-23 | 3,040 | 3,040 | 2,970 | 3,000 | 86,000 | 909.09 |
| 1987-01-22 | 3,060 | 3,060 | 3,030 | 3,030 | 101,000 | 918.18 |
| 1987-01-21 | 3,130 | 3,130 | 3,030 | 3,060 | 221,000 | 927.27 |
| 1987-01-20 | 3,120 | 3,200 | 3,100 | 3,170 | 309,000 | 960.61 |
| 1987-01-19 | 3,120 | 3,130 | 3,080 | 3,090 | 148,000 | 936.36 |
| 1987-01-16 | 2,970 | 3,100 | 2,950 | 3,070 | 131,000 | 930.30 |
| 1987-01-14 | 2,990 | 3,000 | 2,960 | 2,970 | 156,000 | 900 |
| 1987-01-13 | 2,960 | 2,990 | 2,950 | 2,990 | 40,000 | 906.06 |
| 1987-01-12 | 2,990 | 3,000 | 2,970 | 2,990 | 69,000 | 906.06 |
| 1987-01-09 | 2,990 | 3,020 | 2,990 | 2,990 | 379,000 | 906.06 |
| 1987-01-08 | 3,040 | 3,040 | 3,030 | 3,040 | 81,000 | 921.21 |
| 1987-01-07 | 3,060 | 3,080 | 3,020 | 3,080 | 46,000 | 933.33 |
| 1987-01-06 | 3,060 | 3,090 | 3,050 | 3,090 | 25,000 | 936.36 |
| 1987-01-05 | 3,120 | 3,150 | 3,050 | 3,050 | 243,000 | 924.24 |
分割・併合履歴 ： [2023-09-28]1株→2株 [1989-09-26]1株→1.5株 [1989-03-28]1株→1.1株 [1986-01-28]1株→1.1株 [1983-07-27]1株→1.2株