2502 アサヒグループホールディングス(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 | 1,450 | 1,570 | 1,450 | 1,560 | 240,000 | 472.73 |
| 1987-12-26 | 1,530 | 1,530 | 1,480 | 1,500 | 42,000 | 454.55 |
| 1987-12-25 | 1,520 | 1,540 | 1,460 | 1,480 | 71,000 | 448.49 |
| 1987-12-24 | 1,570 | 1,570 | 1,520 | 1,530 | 99,000 | 463.64 |
| 1987-12-23 | 1,550 | 1,550 | 1,520 | 1,550 | 271,000 | 469.70 |
| 1987-12-22 | 1,550 | 1,600 | 1,550 | 1,550 | 306,000 | 469.70 |
| 1987-12-21 | 1,570 | 1,610 | 1,560 | 1,580 | 716,000 | 478.79 |
| 1987-12-18 | 1,600 | 1,620 | 1,550 | 1,580 | 369,000 | 478.79 |
| 1987-12-17 | 1,540 | 1,580 | 1,530 | 1,570 | 434,000 | 475.76 |
| 1987-12-16 | 1,500 | 1,530 | 1,480 | 1,530 | 209,000 | 463.64 |
| 1987-12-15 | 1,500 | 1,520 | 1,480 | 1,500 | 170,000 | 454.55 |
| 1987-12-14 | 1,480 | 1,500 | 1,480 | 1,500 | 29,000 | 454.55 |
| 1987-12-11 | 1,490 | 1,510 | 1,480 | 1,490 | 144,000 | 451.52 |
| 1987-12-10 | 1,520 | 1,520 | 1,510 | 1,510 | 160,000 | 457.58 |
| 1987-12-09 | 1,510 | 1,530 | 1,510 | 1,510 | 86,000 | 457.58 |
| 1987-12-08 | 1,490 | 1,490 | 1,470 | 1,490 | 111,000 | 451.52 |
| 1987-12-07 | 1,480 | 1,480 | 1,470 | 1,470 | 49,000 | 445.46 |
| 1987-12-05 | 1,490 | 1,500 | 1,470 | 1,470 | 76,000 | 445.46 |
| 1987-12-04 | 1,500 | 1,500 | 1,470 | 1,470 | 123,000 | 445.46 |
| 1987-12-03 | 1,510 | 1,520 | 1,480 | 1,480 | 310,000 | 448.49 |
| 1987-12-02 | 1,490 | 1,500 | 1,470 | 1,490 | 102,000 | 451.52 |
| 1987-12-01 | 1,500 | 1,500 | 1,460 | 1,490 | 69,000 | 451.52 |
| 1987-11-30 | 1,500 | 1,500 | 1,480 | 1,480 | 40,000 | 448.49 |
| 1987-11-28 | 1,510 | 1,510 | 1,450 | 1,460 | 120,000 | 442.42 |
| 1987-11-27 | 1,510 | 1,550 | 1,500 | 1,540 | 195,000 | 466.67 |
| 1987-11-26 | 1,550 | 1,550 | 1,500 | 1,510 | 131,000 | 457.58 |
| 1987-11-25 | 1,510 | 1,540 | 1,500 | 1,500 | 57,000 | 454.55 |
| 1987-11-24 | 1,500 | 1,500 | 1,470 | 1,470 | 10,000 | 445.46 |
| 1987-11-20 | 1,460 | 1,480 | 1,450 | 1,450 | 91,000 | 439.39 |
| 1987-11-19 | 1,500 | 1,500 | 1,480 | 1,480 | 118,000 | 448.49 |
| 1987-11-18 | 1,490 | 1,490 | 1,480 | 1,490 | 60,000 | 451.52 |
| 1987-11-17 | 1,520 | 1,520 | 1,490 | 1,500 | 556,000 | 454.55 |
| 1987-11-16 | 1,520 | 1,530 | 1,510 | 1,520 | 30,000 | 460.61 |
| 1987-11-13 | 1,510 | 1,530 | 1,500 | 1,500 | 96,000 | 454.55 |
| 1987-11-12 | 1,480 | 1,490 | 1,470 | 1,490 | 96,000 | 451.52 |
| 1987-11-11 | 1,490 | 1,490 | 1,400 | 1,420 | 288,000 | 430.30 |
| 1987-11-10 | 1,500 | 1,530 | 1,430 | 1,430 | 90,000 | 433.33 |
| 1987-11-09 | 1,530 | 1,530 | 1,530 | 1,530 | 33,000 | 463.64 |
| 1987-11-07 | 1,560 | 1,560 | 1,530 | 1,530 | 30,000 | 463.64 |
| 1987-11-06 | 1,530 | 1,580 | 1,520 | 1,530 | 64,000 | 463.64 |
| 1987-11-05 | 1,530 | 1,540 | 1,500 | 1,500 | 82,000 | 454.55 |
| 1987-11-04 | 1,520 | 1,580 | 1,520 | 1,520 | 65,000 | 460.61 |
| 1987-11-02 | 1,580 | 1,580 | 1,510 | 1,520 | 98,000 | 460.61 |
| 1987-10-31 | 1,530 | 1,590 | 1,500 | 1,590 | 156,000 | 481.82 |
| 1987-10-30 | 1,540 | 1,540 | 1,500 | 1,500 | 92,000 | 454.55 |
| 1987-10-29 | 1,550 | 1,560 | 1,510 | 1,510 | 91,000 | 457.58 |
| 1987-10-28 | 1,600 | 1,630 | 1,550 | 1,550 | 110,000 | 469.70 |
| 1987-10-27 | 1,540 | 1,630 | 1,500 | 1,620 | 284,000 | 490.91 |
| 1987-10-26 | 1,600 | 1,640 | 1,420 | 1,490 | 185,000 | 451.52 |
| 1987-10-24 | 1,600 | 1,650 | 1,600 | 1,640 | 55,000 | 496.97 |
| 1987-10-23 | 1,600 | 1,650 | 1,570 | 1,620 | 254,000 | 490.91 |
| 1987-10-22 | 1,700 | 1,700 | 1,630 | 1,690 | 234,000 | 512.12 |
| 1987-10-21 | 1,560 | 1,560 | 1,560 | 1,560 | 230,000 | 472.73 |
| 1987-10-20 | 1,360 | 1,360 | 1,360 | 1,360 | 264,000 | 412.12 |
| 1987-10-19 | 1,650 | 1,700 | 1,630 | 1,660 | 116,000 | 503.03 |
| 1987-10-16 | 1,700 | 1,700 | 1,660 | 1,660 | 282,000 | 503.03 |
| 1987-10-15 | 1,680 | 1,700 | 1,680 | 1,690 | 306,000 | 512.12 |
| 1987-10-14 | 1,730 | 1,730 | 1,680 | 1,690 | 188,000 | 512.12 |
| 1987-10-13 | 1,710 | 1,720 | 1,700 | 1,700 | 88,000 | 515.15 |
| 1987-10-12 | 1,730 | 1,730 | 1,710 | 1,710 | 170,000 | 518.18 |
| 1987-10-09 | 1,680 | 1,720 | 1,680 | 1,720 | 849,000 | 521.21 |
| 1987-10-08 | 1,670 | 1,700 | 1,670 | 1,680 | 151,000 | 509.09 |
| 1987-10-07 | 1,680 | 1,700 | 1,650 | 1,670 | 512,000 | 506.06 |
| 1987-10-06 | 1,700 | 1,710 | 1,700 | 1,700 | 311,000 | 515.15 |
| 1987-10-05 | 1,700 | 1,720 | 1,690 | 1,700 | 253,000 | 515.15 |
| 1987-10-03 | 1,690 | 1,700 | 1,680 | 1,700 | 288,000 | 515.15 |
| 1987-10-02 | 1,700 | 1,720 | 1,700 | 1,700 | 208,000 | 515.15 |
| 1987-10-01 | 1,710 | 1,730 | 1,700 | 1,720 | 392,000 | 521.21 |
| 1987-09-30 | 1,670 | 1,740 | 1,670 | 1,740 | 396,000 | 527.27 |
| 1987-09-29 | 1,720 | 1,750 | 1,650 | 1,720 | 485,000 | 521.21 |
| 1987-09-28 | 1,730 | 1,740 | 1,700 | 1,710 | 349,000 | 518.18 |
| 1987-09-26 | 1,670 | 1,730 | 1,630 | 1,730 | 371,000 | 524.24 |
| 1987-09-25 | 1,750 | 1,750 | 1,660 | 1,660 | 414,000 | 503.03 |
| 1987-09-24 | 1,770 | 1,770 | 1,690 | 1,750 | 366,000 | 530.30 |
| 1987-09-22 | 1,750 | 1,770 | 1,730 | 1,740 | 351,000 | 527.27 |
| 1987-09-21 | 1,790 | 1,790 | 1,750 | 1,750 | 245,000 | 530.30 |
| 1987-09-18 | 1,760 | 1,770 | 1,730 | 1,770 | 249,000 | 536.36 |
| 1987-09-17 | 1,770 | 1,770 | 1,740 | 1,770 | 409,000 | 536.36 |
| 1987-09-16 | 1,720 | 1,770 | 1,710 | 1,770 | 273,000 | 536.36 |
| 1987-09-14 | 1,750 | 1,790 | 1,690 | 1,700 | 951,000 | 515.15 |
| 1987-09-11 | 1,790 | 1,790 | 1,750 | 1,750 | 268,000 | 530.30 |
| 1987-09-10 | 1,750 | 1,790 | 1,700 | 1,790 | 368,000 | 542.42 |
| 1987-09-09 | 1,770 | 1,800 | 1,730 | 1,750 | 220,000 | 530.30 |
| 1987-09-08 | 1,770 | 1,800 | 1,770 | 1,790 | 153,000 | 542.42 |
| 1987-09-07 | 1,770 | 1,800 | 1,750 | 1,790 | 476,000 | 542.42 |
| 1987-09-05 | 1,780 | 1,810 | 1,770 | 1,800 | 248,000 | 545.46 |
| 1987-09-04 | 1,800 | 1,820 | 1,800 | 1,810 | 107,000 | 548.49 |
| 1987-09-03 | 1,820 | 1,830 | 1,780 | 1,830 | 401,000 | 554.55 |
| 1987-09-02 | 1,820 | 1,830 | 1,800 | 1,820 | 401,000 | 551.52 |
| 1987-09-01 | 1,810 | 1,850 | 1,810 | 1,830 | 826,000 | 554.55 |
| 1987-08-31 | 1,810 | 1,810 | 1,790 | 1,810 | 314,000 | 548.49 |
| 1987-08-29 | 1,810 | 1,810 | 1,780 | 1,800 | 110,000 | 545.46 |
| 1987-08-28 | 1,810 | 1,820 | 1,800 | 1,800 | 541,000 | 545.46 |
| 1987-08-27 | 1,840 | 1,840 | 1,810 | 1,810 | 364,000 | 548.49 |
| 1987-08-26 | 1,840 | 1,840 | 1,810 | 1,810 | 166,000 | 548.49 |
| 1987-08-25 | 1,840 | 1,840 | 1,810 | 1,810 | 340,000 | 548.49 |
| 1987-08-24 | 1,830 | 1,830 | 1,800 | 1,820 | 196,000 | 551.52 |
| 1987-08-22 | 1,810 | 1,830 | 1,800 | 1,800 | 236,000 | 545.46 |
| 1987-08-21 | 1,830 | 1,850 | 1,800 | 1,820 | 356,000 | 551.52 |
| 1987-08-20 | 1,840 | 1,850 | 1,820 | 1,840 | 505,000 | 557.58 |
| 1987-08-19 | 1,850 | 1,850 | 1,800 | 1,810 | 564,000 | 548.49 |
| 1987-08-18 | 1,840 | 1,850 | 1,830 | 1,840 | 124,000 | 557.58 |
| 1987-08-17 | 1,840 | 1,880 | 1,820 | 1,840 | 91,000 | 557.58 |
| 1987-08-14 | 1,880 | 1,890 | 1,850 | 1,850 | 305,000 | 560.61 |
| 1987-08-13 | 1,860 | 1,910 | 1,840 | 1,880 | 1,875,000 | 569.70 |
| 1987-08-12 | 1,820 | 1,850 | 1,820 | 1,830 | 763,000 | 554.55 |
| 1987-08-11 | 1,870 | 1,870 | 1,800 | 1,820 | 726,000 | 551.52 |
| 1987-08-10 | 1,870 | 1,870 | 1,830 | 1,860 | 256,000 | 563.64 |
| 1987-08-07 | 1,850 | 1,900 | 1,850 | 1,880 | 2,102,000 | 569.70 |
| 1987-08-06 | 1,810 | 1,840 | 1,800 | 1,810 | 215,000 | 548.49 |
| 1987-08-05 | 1,810 | 1,820 | 1,780 | 1,800 | 165,000 | 545.46 |
| 1987-08-04 | 1,840 | 1,840 | 1,760 | 1,820 | 706,000 | 551.52 |
| 1987-08-03 | 1,870 | 1,880 | 1,820 | 1,840 | 367,000 | 557.58 |
| 1987-08-01 | 1,820 | 1,890 | 1,810 | 1,890 | 317,000 | 572.73 |
| 1987-07-31 | 1,880 | 1,880 | 1,800 | 1,810 | 476,000 | 548.49 |
| 1987-07-30 | 1,860 | 1,860 | 1,830 | 1,850 | 657,000 | 560.61 |
| 1987-07-29 | 1,830 | 1,860 | 1,820 | 1,840 | 1,702,000 | 557.58 |
| 1987-07-28 | 1,800 | 1,840 | 1,800 | 1,840 | 457,000 | 557.58 |
| 1987-07-27 | 1,790 | 1,840 | 1,790 | 1,830 | 391,000 | 554.55 |
| 1987-07-25 | 1,810 | 1,840 | 1,810 | 1,820 | 519,000 | 551.52 |
| 1987-07-24 | 1,800 | 1,850 | 1,800 | 1,800 | 1,897,000 | 545.46 |
| 1987-07-23 | 1,740 | 1,770 | 1,740 | 1,770 | 733,000 | 536.36 |
| 1987-07-22 | 1,740 | 1,760 | 1,720 | 1,740 | 371,000 | 527.27 |
| 1987-07-21 | 1,640 | 1,720 | 1,550 | 1,720 | 424,000 | 521.21 |
| 1987-07-20 | 1,730 | 1,730 | 1,670 | 1,670 | 176,000 | 506.06 |
| 1987-07-17 | 1,730 | 1,750 | 1,710 | 1,740 | 149,000 | 527.27 |
| 1987-07-16 | 1,750 | 1,780 | 1,730 | 1,750 | 125,000 | 530.30 |
| 1987-07-15 | 1,790 | 1,800 | 1,750 | 1,750 | 297,000 | 530.30 |
| 1987-07-14 | 1,800 | 1,800 | 1,760 | 1,760 | 734,000 | 533.33 |
| 1987-07-13 | 1,770 | 1,820 | 1,770 | 1,800 | 589,000 | 545.46 |
| 1987-07-10 | 1,760 | 1,760 | 1,710 | 1,750 | 189,000 | 530.30 |
| 1987-07-09 | 1,680 | 1,750 | 1,680 | 1,740 | 292,000 | 527.27 |
| 1987-07-08 | 1,790 | 1,790 | 1,700 | 1,710 | 319,000 | 518.18 |
| 1987-07-07 | 1,750 | 1,780 | 1,720 | 1,770 | 246,000 | 536.36 |
| 1987-07-06 | 1,760 | 1,830 | 1,750 | 1,830 | 254,000 | 554.55 |
| 1987-07-04 | 1,770 | 1,800 | 1,770 | 1,790 | 106,000 | 542.42 |
| 1987-07-03 | 1,850 | 1,870 | 1,800 | 1,800 | 147,000 | 545.46 |
| 1987-07-02 | 1,790 | 1,840 | 1,780 | 1,830 | 331,000 | 554.55 |
| 1987-07-01 | 1,750 | 1,800 | 1,720 | 1,800 | 678,000 | 545.46 |
| 1987-06-30 | 1,820 | 1,820 | 1,730 | 1,780 | 279,000 | 539.39 |
| 1987-06-29 | 1,850 | 1,850 | 1,830 | 1,830 | 296,000 | 554.55 |
| 1987-06-27 | 1,860 | 1,890 | 1,850 | 1,860 | 288,000 | 563.64 |
| 1987-06-26 | 1,900 | 1,900 | 1,870 | 1,890 | 483,000 | 572.73 |
| 1987-06-25 | 1,870 | 1,890 | 1,850 | 1,870 | 504,000 | 566.67 |
| 1987-06-24 | 1,900 | 1,900 | 1,870 | 1,870 | 501,000 | 566.67 |
| 1987-06-23 | 1,850 | 1,900 | 1,850 | 1,870 | 436,000 | 566.67 |
| 1987-06-22 | 1,890 | 1,900 | 1,800 | 1,820 | 383,000 | 551.52 |
| 1987-06-19 | 1,930 | 1,940 | 1,850 | 1,900 | 722,000 | 575.76 |
| 1987-06-18 | 1,960 | 1,960 | 1,900 | 1,930 | 980,000 | 584.85 |
| 1987-06-17 | 1,970 | 1,970 | 1,930 | 1,950 | 718,000 | 590.91 |
| 1987-06-16 | 1,960 | 1,980 | 1,920 | 1,950 | 1,352,000 | 590.91 |
| 1987-06-15 | 1,940 | 1,960 | 1,910 | 1,960 | 652,000 | 593.94 |
| 1987-06-12 | 1,990 | 2,010 | 1,930 | 1,930 | 2,764,000 | 584.85 |
| 1987-06-11 | 1,940 | 2,010 | 1,930 | 2,000 | 6,710,999 | 606.06 |
| 1987-06-10 | 1,920 | 1,970 | 1,910 | 1,960 | 7,004,999 | 593.94 |
| 1987-06-09 | 1,920 | 1,930 | 1,890 | 1,890 | 1,665,000 | 572.73 |
| 1987-06-08 | 1,880 | 1,930 | 1,860 | 1,890 | 3,905,000 | 572.73 |
| 1987-06-06 | 1,850 | 1,880 | 1,830 | 1,850 | 898,000 | 560.61 |
| 1987-06-05 | 1,890 | 1,900 | 1,850 | 1,850 | 1,152,000 | 560.61 |
| 1987-06-04 | 1,900 | 1,920 | 1,850 | 1,860 | 3,035,000 | 563.64 |
| 1987-06-03 | 1,820 | 1,890 | 1,820 | 1,890 | 2,449,000 | 572.73 |
| 1987-06-02 | 1,890 | 1,890 | 1,850 | 1,850 | 2,349,000 | 560.61 |
| 1987-06-01 | 1,810 | 1,900 | 1,790 | 1,880 | 5,082,999 | 569.70 |
| 1987-05-30 | 1,820 | 1,820 | 1,790 | 1,800 | 672,000 | 545.46 |
| 1987-05-29 | 1,840 | 1,840 | 1,790 | 1,790 | 1,237,000 | 542.42 |
| 1987-05-28 | 1,850 | 1,860 | 1,800 | 1,810 | 1,745,000 | 548.49 |
| 1987-05-27 | 1,820 | 1,870 | 1,790 | 1,860 | 10,024,999 | 563.64 |
| 1987-05-26 | 1,810 | 1,830 | 1,790 | 1,820 | 2,508,000 | 551.52 |
| 1987-05-25 | 1,780 | 1,820 | 1,760 | 1,770 | 9,021,999 | 536.36 |
| 1987-05-23 | 1,700 | 1,740 | 1,690 | 1,730 | 1,335,000 | 524.24 |
| 1987-05-22 | 1,660 | 1,700 | 1,650 | 1,690 | 972,000 | 512.12 |
| 1987-05-21 | 1,650 | 1,650 | 1,620 | 1,630 | 256,000 | 493.94 |
| 1987-05-20 | 1,670 | 1,670 | 1,590 | 1,620 | 560,000 | 490.91 |
| 1987-05-19 | 1,690 | 1,690 | 1,650 | 1,650 | 713,000 | 500 |
| 1987-05-18 | 1,700 | 1,710 | 1,660 | 1,660 | 1,420,000 | 503.03 |
| 1987-05-15 | 1,660 | 1,710 | 1,650 | 1,700 | 4,213,000 | 515.15 |
| 1987-05-14 | 1,620 | 1,630 | 1,610 | 1,630 | 1,065,000 | 493.94 |
| 1987-05-13 | 1,590 | 1,600 | 1,550 | 1,590 | 1,990,000 | 481.82 |
| 1987-05-12 | 1,620 | 1,620 | 1,560 | 1,560 | 1,167,000 | 472.73 |
| 1987-05-11 | 1,610 | 1,620 | 1,570 | 1,590 | 894,000 | 481.82 |
| 1987-05-08 | 1,600 | 1,610 | 1,570 | 1,610 | 1,088,000 | 487.88 |
| 1987-05-07 | 1,590 | 1,600 | 1,570 | 1,570 | 779,000 | 475.76 |
| 1987-05-06 | 1,610 | 1,620 | 1,550 | 1,560 | 1,012,000 | 472.73 |
| 1987-05-02 | 1,530 | 1,620 | 1,520 | 1,580 | 1,193,000 | 478.79 |
| 1987-05-01 | 1,550 | 1,550 | 1,510 | 1,510 | 393,000 | 457.58 |
| 1987-04-30 | 1,490 | 1,520 | 1,470 | 1,520 | 222,000 | 460.61 |
| 1987-04-28 | 1,480 | 1,500 | 1,380 | 1,480 | 363,000 | 448.49 |
| 1987-04-27 | 1,550 | 1,560 | 1,470 | 1,500 | 613,000 | 454.55 |
| 1987-04-25 | 1,580 | 1,590 | 1,560 | 1,580 | 651,000 | 478.79 |
| 1987-04-24 | 1,550 | 1,580 | 1,530 | 1,550 | 669,000 | 469.70 |
| 1987-04-23 | 1,480 | 1,560 | 1,470 | 1,500 | 1,289,000 | 454.55 |
| 1987-04-22 | 1,450 | 1,470 | 1,440 | 1,470 | 414,000 | 445.46 |
| 1987-04-21 | 1,400 | 1,430 | 1,400 | 1,410 | 188,000 | 427.27 |
| 1987-04-20 | 1,470 | 1,470 | 1,410 | 1,410 | 257,000 | 427.27 |
| 1987-04-17 | 1,450 | 1,450 | 1,430 | 1,450 | 558,000 | 439.39 |
| 1987-04-16 | 1,480 | 1,480 | 1,430 | 1,440 | 1,092,000 | 436.36 |
| 1987-04-15 | 1,350 | 1,480 | 1,350 | 1,480 | 2,606,000 | 448.49 |
| 1987-04-14 | 1,310 | 1,380 | 1,310 | 1,350 | 1,165,000 | 409.09 |
| 1987-04-13 | 1,310 | 1,330 | 1,310 | 1,330 | 224,000 | 403.03 |
| 1987-04-10 | 1,320 | 1,330 | 1,300 | 1,330 | 456,000 | 403.03 |
| 1987-04-09 | 1,320 | 1,340 | 1,310 | 1,320 | 860,000 | 400 |
| 1987-04-08 | 1,320 | 1,320 | 1,290 | 1,320 | 207,000 | 400 |
| 1987-04-07 | 1,330 | 1,330 | 1,290 | 1,290 | 384,000 | 390.91 |
| 1987-04-06 | 1,310 | 1,330 | 1,310 | 1,310 | 477,000 | 396.97 |
| 1987-04-04 | 1,300 | 1,320 | 1,300 | 1,320 | 184,000 | 400 |
| 1987-04-03 | 1,310 | 1,320 | 1,290 | 1,290 | 1,269,000 | 390.91 |
| 1987-04-02 | 1,260 | 1,310 | 1,260 | 1,280 | 675,000 | 387.88 |
| 1987-04-01 | 1,270 | 1,290 | 1,250 | 1,270 | 213,000 | 384.85 |
| 1987-03-31 | 1,250 | 1,280 | 1,230 | 1,270 | 256,000 | 384.85 |
| 1987-03-30 | 1,350 | 1,360 | 1,250 | 1,250 | 2,116,000 | 378.79 |
| 1987-03-28 | 1,240 | 1,350 | 1,230 | 1,350 | 2,885,000 | 409.09 |
| 1987-03-27 | 1,200 | 1,280 | 1,190 | 1,250 | 1,866,000 | 378.79 |
| 1987-03-26 | 1,180 | 1,200 | 1,160 | 1,200 | 184,000 | 363.64 |
| 1987-03-25 | 1,180 | 1,180 | 1,150 | 1,150 | 279,000 | 348.49 |
| 1987-03-24 | 1,160 | 1,190 | 1,160 | 1,170 | 241,000 | 354.55 |
| 1987-03-23 | 1,190 | 1,200 | 1,150 | 1,170 | 272,000 | 354.55 |
| 1987-03-20 | 1,200 | 1,200 | 1,150 | 1,190 | 406,000 | 360.61 |
| 1987-03-19 | 1,210 | 1,240 | 1,200 | 1,200 | 1,077,000 | 363.64 |
| 1987-03-18 | 1,150 | 1,200 | 1,150 | 1,200 | 942,000 | 363.64 |
| 1987-03-17 | 1,150 | 1,150 | 1,110 | 1,150 | 423,000 | 348.49 |
| 1987-03-16 | 1,150 | 1,170 | 1,140 | 1,140 | 328,000 | 345.46 |
| 1987-03-13 | 1,160 | 1,190 | 1,160 | 1,160 | 192,000 | 351.52 |
| 1987-03-12 | 1,200 | 1,200 | 1,150 | 1,180 | 172,000 | 357.58 |
| 1987-03-11 | 1,190 | 1,220 | 1,160 | 1,170 | 655,000 | 354.55 |
| 1987-03-10 | 1,180 | 1,200 | 1,170 | 1,200 | 319,000 | 363.64 |
| 1987-03-09 | 1,200 | 1,210 | 1,190 | 1,200 | 204,000 | 363.64 |
| 1987-03-07 | 1,180 | 1,210 | 1,170 | 1,210 | 202,000 | 366.67 |
| 1987-03-06 | 1,220 | 1,220 | 1,180 | 1,200 | 669,000 | 363.64 |
| 1987-03-05 | 1,230 | 1,250 | 1,200 | 1,200 | 3,328,000 | 363.64 |
| 1987-03-04 | 1,220 | 1,270 | 1,200 | 1,230 | 2,948,000 | 372.73 |
| 1987-03-03 | 1,180 | 1,220 | 1,180 | 1,220 | 1,418,000 | 369.70 |
| 1987-03-02 | 1,220 | 1,230 | 1,170 | 1,180 | 1,155,000 | 357.58 |
| 1987-02-28 | 1,150 | 1,230 | 1,150 | 1,210 | 5,331,999 | 366.67 |
| 1987-02-27 | 1,130 | 1,170 | 1,110 | 1,150 | 2,545,000 | 348.49 |
| 1987-02-26 | 1,130 | 1,170 | 1,130 | 1,130 | 1,845,000 | 342.42 |
| 1987-02-25 | 1,110 | 1,150 | 1,100 | 1,130 | 2,107,000 | 342.42 |
| 1987-02-24 | 1,100 | 1,110 | 1,060 | 1,070 | 199,000 | 324.24 |
| 1987-02-23 | 1,110 | 1,130 | 1,080 | 1,100 | 225,000 | 333.33 |
| 1987-02-20 | 1,100 | 1,140 | 1,100 | 1,130 | 208,000 | 342.42 |
| 1987-02-19 | 1,100 | 1,150 | 1,080 | 1,100 | 402,000 | 333.33 |
| 1987-02-18 | 1,070 | 1,100 | 1,070 | 1,080 | 123,000 | 327.27 |
| 1987-02-17 | 1,090 | 1,090 | 1,060 | 1,060 | 214,000 | 321.21 |
| 1987-02-16 | 1,110 | 1,120 | 1,070 | 1,070 | 328,000 | 324.24 |
| 1987-02-13 | 1,100 | 1,120 | 1,100 | 1,100 | 172,000 | 333.33 |
| 1987-02-12 | 1,130 | 1,140 | 1,110 | 1,110 | 101,000 | 336.36 |
| 1987-02-10 | 1,090 | 1,150 | 1,090 | 1,150 | 262,000 | 348.49 |
| 1987-02-09 | 1,100 | 1,100 | 1,090 | 1,100 | 90,000 | 333.33 |
| 1987-02-07 | 1,130 | 1,130 | 1,090 | 1,100 | 152,000 | 333.33 |
| 1987-02-06 | 1,130 | 1,140 | 1,120 | 1,120 | 51,000 | 339.39 |
| 1987-02-05 | 1,140 | 1,150 | 1,120 | 1,150 | 139,000 | 348.49 |
| 1987-02-04 | 1,160 | 1,170 | 1,140 | 1,160 | 230,000 | 351.52 |
| 1987-02-03 | 1,180 | 1,180 | 1,150 | 1,170 | 458,000 | 354.55 |
| 1987-02-02 | 1,200 | 1,210 | 1,170 | 1,170 | 1,718,000 | 354.55 |
| 1987-01-31 | 1,160 | 1,220 | 1,140 | 1,200 | 6,936,999 | 363.64 |
| 1987-01-30 | 1,130 | 1,140 | 1,100 | 1,140 | 2,824,000 | 345.46 |
| 1987-01-29 | 1,080 | 1,120 | 1,060 | 1,120 | 3,403,000 | 339.39 |
| 1987-01-28 | 1,050 | 1,080 | 1,050 | 1,070 | 473,000 | 324.24 |
| 1987-01-27 | 1,080 | 1,080 | 1,050 | 1,070 | 78,000 | 324.24 |
| 1987-01-26 | 1,100 | 1,100 | 1,070 | 1,070 | 376,000 | 324.24 |
| 1987-01-24 | 1,090 | 1,100 | 1,070 | 1,080 | 267,000 | 327.27 |
| 1987-01-23 | 1,060 | 1,100 | 1,050 | 1,080 | 3,166,000 | 327.27 |
| 1987-01-22 | 1,050 | 1,070 | 1,040 | 1,040 | 193,000 | 315.15 |
| 1987-01-21 | 1,040 | 1,060 | 1,040 | 1,050 | 454,000 | 318.18 |
| 1987-01-20 | 1,060 | 1,060 | 1,040 | 1,060 | 102,000 | 321.21 |
| 1987-01-19 | 1,070 | 1,090 | 1,040 | 1,080 | 1,337,000 | 327.27 |
| 1987-01-16 | 1,090 | 1,100 | 1,070 | 1,090 | 701,000 | 330.30 |
| 1987-01-14 | 1,100 | 1,110 | 1,090 | 1,110 | 547,000 | 336.36 |
| 1987-01-13 | 1,070 | 1,130 | 1,070 | 1,110 | 1,690,000 | 336.36 |
| 1987-01-12 | 1,060 | 1,080 | 1,040 | 1,070 | 193,000 | 324.24 |
| 1987-01-09 | 1,060 | 1,080 | 1,040 | 1,080 | 131,000 | 327.27 |
| 1987-01-08 | 1,070 | 1,070 | 1,040 | 1,070 | 114,000 | 324.24 |
| 1987-01-07 | 1,090 | 1,090 | 1,050 | 1,080 | 301,000 | 327.27 |
| 1987-01-06 | 1,090 | 1,110 | 1,070 | 1,080 | 1,427,000 | 327.27 |
| 1987-01-05 | 1,070 | 1,100 | 1,070 | 1,090 | 273,000 | 330.30 |
分割・併合履歴 ： [2024-09-27]1株→3株 [1989-12-26]1株→1.1株 [1986-12-24]1株→1.04株
