2801 キッコーマン(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 | 990 | 1,070 | 990 | 1,070 | 161,000 | 184.86 |
| 1987-12-26 | 1,140 | 1,140 | 1,060 | 1,070 | 63,000 | 184.86 |
| 1987-12-25 | 1,110 | 1,150 | 1,100 | 1,100 | 141,000 | 190.04 |
| 1987-12-24 | 1,150 | 1,150 | 1,110 | 1,110 | 40,000 | 191.77 |
| 1987-12-23 | 1,150 | 1,200 | 1,140 | 1,140 | 291,000 | 196.96 |
| 1987-12-22 | 1,150 | 1,160 | 1,130 | 1,140 | 59,000 | 196.96 |
| 1987-12-21 | 1,190 | 1,190 | 1,160 | 1,170 | 53,000 | 202.14 |
| 1987-12-18 | 1,200 | 1,200 | 1,170 | 1,170 | 129,000 | 202.14 |
| 1987-12-17 | 1,170 | 1,200 | 1,170 | 1,200 | 129,000 | 207.32 |
| 1987-12-16 | 1,180 | 1,180 | 1,150 | 1,180 | 191,000 | 203.87 |
| 1987-12-15 | 1,190 | 1,200 | 1,160 | 1,170 | 498,000 | 202.14 |
| 1987-12-14 | 1,130 | 1,190 | 1,130 | 1,170 | 444,000 | 202.14 |
| 1987-12-11 | 1,140 | 1,140 | 1,110 | 1,140 | 223,000 | 196.96 |
| 1987-12-10 | 1,120 | 1,140 | 1,110 | 1,130 | 184,000 | 195.23 |
| 1987-12-09 | 1,100 | 1,100 | 1,080 | 1,100 | 51,000 | 190.04 |
| 1987-12-08 | 1,130 | 1,140 | 1,070 | 1,120 | 54,000 | 193.50 |
| 1987-12-07 | 1,120 | 1,140 | 1,120 | 1,120 | 64,000 | 193.50 |
| 1987-12-05 | 1,110 | 1,140 | 1,100 | 1,140 | 84,000 | 196.96 |
| 1987-12-04 | 1,090 | 1,140 | 1,080 | 1,130 | 192,000 | 195.23 |
| 1987-12-03 | 1,070 | 1,090 | 1,070 | 1,070 | 80,000 | 184.86 |
| 1987-12-02 | 1,100 | 1,110 | 1,090 | 1,090 | 10,000 | 188.32 |
| 1987-12-01 | 1,100 | 1,110 | 1,090 | 1,100 | 73,000 | 190.04 |
| 1987-11-30 | 1,120 | 1,120 | 1,110 | 1,120 | 52,000 | 193.50 |
| 1987-11-28 | 1,120 | 1,130 | 1,090 | 1,130 | 44,000 | 195.23 |
| 1987-11-27 | 1,100 | 1,120 | 1,090 | 1,120 | 59,000 | 193.50 |
| 1987-11-26 | 1,120 | 1,120 | 1,090 | 1,100 | 66,000 | 190.04 |
| 1987-11-25 | 1,080 | 1,090 | 1,060 | 1,060 | 35,000 | 183.13 |
| 1987-11-24 | 1,070 | 1,090 | 1,060 | 1,060 | 37,000 | 183.13 |
| 1987-11-20 | 1,070 | 1,070 | 1,060 | 1,060 | 53,000 | 183.13 |
| 1987-11-19 | 1,090 | 1,090 | 1,060 | 1,060 | 51,000 | 183.13 |
| 1987-11-18 | 1,040 | 1,050 | 1,030 | 1,040 | 107,000 | 179.68 |
| 1987-11-17 | 1,050 | 1,050 | 1,020 | 1,030 | 190,000 | 177.95 |
| 1987-11-16 | 1,090 | 1,090 | 1,040 | 1,040 | 118,000 | 179.68 |
| 1987-11-13 | 1,050 | 1,070 | 1,040 | 1,050 | 86,000 | 181.41 |
| 1987-11-12 | 1,030 | 1,050 | 1,000 | 1,010 | 151,000 | 174.50 |
| 1987-11-11 | 1,090 | 1,090 | 1,000 | 1,010 | 276,000 | 174.50 |
| 1987-11-10 | 1,090 | 1,090 | 1,040 | 1,050 | 71,000 | 181.41 |
| 1987-11-09 | 1,100 | 1,100 | 1,050 | 1,060 | 81,000 | 183.13 |
| 1987-11-07 | 1,100 | 1,120 | 1,100 | 1,100 | 41,000 | 190.04 |
| 1987-11-06 | 1,100 | 1,120 | 1,100 | 1,100 | 29,000 | 190.04 |
| 1987-11-05 | 1,110 | 1,120 | 1,080 | 1,100 | 71,000 | 190.04 |
| 1987-11-04 | 1,110 | 1,130 | 1,110 | 1,110 | 58,000 | 191.77 |
| 1987-11-02 | 1,110 | 1,130 | 1,100 | 1,130 | 52,000 | 195.23 |
| 1987-10-31 | 1,100 | 1,140 | 1,100 | 1,100 | 69,000 | 190.04 |
| 1987-10-30 | 1,090 | 1,100 | 1,070 | 1,100 | 76,000 | 190.04 |
| 1987-10-29 | 1,040 | 1,090 | 1,040 | 1,070 | 65,000 | 184.86 |
| 1987-10-28 | 1,070 | 1,120 | 1,070 | 1,080 | 219,000 | 186.59 |
| 1987-10-27 | 1,140 | 1,140 | 1,040 | 1,070 | 214,000 | 184.86 |
| 1987-10-26 | 1,110 | 1,110 | 1,050 | 1,100 | 124,000 | 190.04 |
| 1987-10-24 | 1,160 | 1,170 | 1,080 | 1,100 | 158,000 | 190.04 |
| 1987-10-23 | 1,160 | 1,160 | 1,100 | 1,100 | 241,000 | 190.04 |
| 1987-10-22 | 1,220 | 1,220 | 1,160 | 1,180 | 135,000 | 203.87 |
| 1987-10-21 | 1,050 | 1,160 | 1,040 | 1,140 | 336,000 | 196.96 |
| 1987-10-20 | 1,030 | 1,030 | 1,030 | 1,030 | 73,000 | 177.95 |
| 1987-10-19 | 1,240 | 1,280 | 1,220 | 1,230 | 216,000 | 212.50 |
| 1987-10-16 | 1,270 | 1,270 | 1,250 | 1,250 | 86,000 | 215.96 |
| 1987-10-15 | 1,250 | 1,270 | 1,240 | 1,250 | 57,000 | 215.96 |
| 1987-10-14 | 1,250 | 1,290 | 1,250 | 1,270 | 177,000 | 219.42 |
| 1987-10-13 | 1,250 | 1,260 | 1,230 | 1,250 | 91,000 | 215.96 |
| 1987-10-12 | 1,270 | 1,280 | 1,260 | 1,260 | 67,000 | 217.69 |
| 1987-10-09 | 1,230 | 1,310 | 1,220 | 1,270 | 368,000 | 219.42 |
| 1987-10-08 | 1,220 | 1,240 | 1,210 | 1,210 | 132,000 | 209.05 |
| 1987-10-07 | 1,210 | 1,230 | 1,210 | 1,230 | 152,000 | 212.50 |
| 1987-10-06 | 1,230 | 1,230 | 1,210 | 1,210 | 103,000 | 209.05 |
| 1987-10-05 | 1,220 | 1,230 | 1,210 | 1,230 | 115,000 | 212.50 |
| 1987-10-03 | 1,220 | 1,220 | 1,210 | 1,220 | 59,000 | 210.78 |
| 1987-10-02 | 1,210 | 1,220 | 1,200 | 1,200 | 346,000 | 207.32 |
| 1987-10-01 | 1,220 | 1,250 | 1,200 | 1,200 | 893,000 | 207.32 |
| 1987-09-30 | 1,220 | 1,280 | 1,220 | 1,220 | 211,000 | 210.78 |
| 1987-09-29 | 1,280 | 1,300 | 1,260 | 1,260 | 132,000 | 217.69 |
| 1987-09-28 | 1,300 | 1,320 | 1,270 | 1,280 | 64,000 | 221.14 |
| 1987-09-26 | 1,290 | 1,290 | 1,260 | 1,270 | 35,000 | 219.42 |
| 1987-09-25 | 1,230 | 1,300 | 1,210 | 1,300 | 250,000 | 224.60 |
| 1987-09-24 | 1,260 | 1,260 | 1,200 | 1,210 | 125,000 | 209.05 |
| 1987-09-22 | 1,310 | 1,310 | 1,240 | 1,240 | 162,000 | 214.23 |
| 1987-09-21 | 1,310 | 1,310 | 1,280 | 1,290 | 153,000 | 222.87 |
| 1987-09-18 | 1,300 | 1,300 | 1,280 | 1,290 | 55,000 | 222.87 |
| 1987-09-17 | 1,290 | 1,290 | 1,250 | 1,290 | 169,000 | 222.87 |
| 1987-09-16 | 1,260 | 1,280 | 1,250 | 1,250 | 43,000 | 215.96 |
| 1987-09-14 | 1,290 | 1,290 | 1,250 | 1,250 | 132,000 | 215.96 |
| 1987-09-11 | 1,320 | 1,320 | 1,280 | 1,280 | 56,000 | 221.14 |
| 1987-09-10 | 1,310 | 1,330 | 1,290 | 1,290 | 51,000 | 222.87 |
| 1987-09-09 | 1,310 | 1,320 | 1,290 | 1,290 | 66,000 | 222.87 |
| 1987-09-08 | 1,320 | 1,360 | 1,300 | 1,350 | 99,000 | 233.24 |
| 1987-09-07 | 1,320 | 1,350 | 1,300 | 1,300 | 89,000 | 224.60 |
| 1987-09-05 | 1,360 | 1,360 | 1,340 | 1,340 | 62,000 | 231.51 |
| 1987-09-04 | 1,350 | 1,370 | 1,330 | 1,330 | 89,000 | 229.78 |
| 1987-09-03 | 1,350 | 1,370 | 1,320 | 1,370 | 127,000 | 236.69 |
| 1987-09-02 | 1,390 | 1,400 | 1,340 | 1,340 | 339,000 | 231.51 |
| 1987-09-01 | 1,410 | 1,430 | 1,370 | 1,370 | 1,381,000 | 236.69 |
| 1987-08-31 | 1,320 | 1,400 | 1,320 | 1,370 | 1,107,000 | 236.69 |
| 1987-08-29 | 1,280 | 1,300 | 1,270 | 1,300 | 125,000 | 224.60 |
| 1987-08-28 | 1,290 | 1,300 | 1,250 | 1,260 | 455,000 | 217.69 |
| 1987-08-27 | 1,280 | 1,280 | 1,260 | 1,280 | 254,000 | 221.14 |
| 1987-08-26 | 1,270 | 1,280 | 1,260 | 1,260 | 179,000 | 217.69 |
| 1987-08-25 | 1,290 | 1,290 | 1,250 | 1,250 | 148,000 | 215.96 |
| 1987-08-24 | 1,280 | 1,280 | 1,230 | 1,280 | 186,000 | 221.14 |
| 1987-08-22 | 1,270 | 1,280 | 1,250 | 1,270 | 84,000 | 219.42 |
| 1987-08-21 | 1,270 | 1,270 | 1,230 | 1,270 | 133,000 | 219.42 |
| 1987-08-20 | 1,240 | 1,270 | 1,220 | 1,230 | 241,000 | 212.50 |
| 1987-08-19 | 1,240 | 1,280 | 1,230 | 1,240 | 152,000 | 214.23 |
| 1987-08-18 | 1,280 | 1,280 | 1,240 | 1,240 | 195,000 | 214.23 |
| 1987-08-17 | 1,280 | 1,290 | 1,270 | 1,280 | 62,000 | 221.14 |
| 1987-08-14 | 1,300 | 1,310 | 1,260 | 1,260 | 160,000 | 217.69 |
| 1987-08-13 | 1,320 | 1,320 | 1,260 | 1,280 | 159,000 | 221.14 |
| 1987-08-12 | 1,300 | 1,300 | 1,260 | 1,300 | 102,000 | 224.60 |
| 1987-08-11 | 1,280 | 1,280 | 1,260 | 1,270 | 152,000 | 219.42 |
| 1987-08-10 | 1,290 | 1,290 | 1,270 | 1,270 | 47,000 | 219.42 |
| 1987-08-06 | 1,250 | 1,280 | 1,240 | 1,250 | 167,000 | 215.96 |
| 1987-08-05 | 1,290 | 1,290 | 1,220 | 1,230 | 182,000 | 212.50 |
| 1987-08-04 | 1,260 | 1,290 | 1,250 | 1,290 | 77,000 | 222.87 |
| 1987-08-03 | 1,300 | 1,300 | 1,260 | 1,260 | 51,000 | 217.69 |
| 1987-08-01 | 1,300 | 1,320 | 1,280 | 1,300 | 54,000 | 224.60 |
| 1987-07-31 | 1,340 | 1,340 | 1,300 | 1,320 | 276,000 | 228.05 |
| 1987-07-30 | 1,340 | 1,350 | 1,250 | 1,340 | 413,000 | 231.51 |
| 1987-07-29 | 1,350 | 1,350 | 1,290 | 1,350 | 283,000 | 233.24 |
| 1987-07-28 | 1,280 | 1,310 | 1,270 | 1,310 | 68,000 | 226.33 |
| 1987-07-27 | 1,260 | 1,280 | 1,260 | 1,270 | 83,000 | 219.42 |
| 1987-07-25 | 1,290 | 1,290 | 1,270 | 1,290 | 131,000 | 222.87 |
| 1987-07-24 | 1,160 | 1,250 | 1,160 | 1,230 | 141,000 | 212.50 |
| 1987-07-23 | 1,190 | 1,200 | 1,150 | 1,160 | 93,000 | 200.41 |
| 1987-07-22 | 1,190 | 1,190 | 1,150 | 1,160 | 72,000 | 200.41 |
| 1987-07-21 | 1,150 | 1,210 | 1,150 | 1,210 | 98,000 | 209.05 |
| 1987-07-20 | 1,200 | 1,200 | 1,150 | 1,160 | 197,000 | 200.41 |
| 1987-07-17 | 1,260 | 1,280 | 1,240 | 1,240 | 98,000 | 214.23 |
| 1987-07-16 | 1,260 | 1,260 | 1,240 | 1,260 | 81,000 | 217.69 |
| 1987-07-15 | 1,250 | 1,260 | 1,250 | 1,250 | 73,000 | 215.96 |
| 1987-07-14 | 1,270 | 1,270 | 1,250 | 1,260 | 24,000 | 217.69 |
| 1987-07-13 | 1,240 | 1,270 | 1,230 | 1,270 | 60,000 | 219.42 |
| 1987-07-10 | 1,250 | 1,280 | 1,230 | 1,240 | 99,000 | 214.23 |
| 1987-07-09 | 1,240 | 1,260 | 1,220 | 1,250 | 51,000 | 215.96 |
| 1987-07-08 | 1,260 | 1,260 | 1,220 | 1,250 | 78,000 | 215.96 |
| 1987-07-07 | 1,260 | 1,260 | 1,230 | 1,260 | 61,000 | 217.69 |
| 1987-07-06 | 1,240 | 1,300 | 1,240 | 1,260 | 75,000 | 217.69 |
| 1987-07-04 | 1,240 | 1,260 | 1,240 | 1,240 | 83,000 | 214.23 |
| 1987-07-03 | 1,280 | 1,320 | 1,260 | 1,260 | 216,000 | 217.69 |
| 1987-07-02 | 1,250 | 1,320 | 1,250 | 1,300 | 276,000 | 224.60 |
| 1987-07-01 | 1,260 | 1,270 | 1,230 | 1,270 | 340,000 | 219.42 |
| 1987-06-30 | 1,270 | 1,290 | 1,250 | 1,290 | 110,000 | 222.87 |
| 1987-06-29 | 1,350 | 1,370 | 1,300 | 1,310 | 94,000 | 226.33 |
| 1987-06-27 | 1,380 | 1,390 | 1,340 | 1,350 | 120,000 | 233.24 |
| 1987-06-26 | 1,340 | 1,390 | 1,320 | 1,380 | 163,000 | 238.42 |
| 1987-06-25 | 1,350 | 1,350 | 1,330 | 1,330 | 154,000 | 229.78 |
| 1987-06-24 | 1,320 | 1,350 | 1,310 | 1,330 | 196,000 | 229.78 |
| 1987-06-23 | 1,330 | 1,360 | 1,290 | 1,320 | 304,000 | 228.05 |
| 1987-06-22 | 1,390 | 1,400 | 1,350 | 1,350 | 313,000 | 233.24 |
| 1987-06-19 | 1,450 | 1,460 | 1,400 | 1,410 | 257,000 | 243.60 |
| 1987-06-18 | 1,470 | 1,480 | 1,430 | 1,450 | 291,000 | 250.51 |
| 1987-06-17 | 1,450 | 1,480 | 1,450 | 1,470 | 122,000 | 253.97 |
| 1987-06-16 | 1,470 | 1,490 | 1,450 | 1,450 | 246,000 | 250.51 |
| 1987-06-15 | 1,500 | 1,520 | 1,460 | 1,460 | 280,000 | 252.24 |
| 1987-06-12 | 1,480 | 1,550 | 1,480 | 1,530 | 5,424,999 | 264.33 |
| 1987-06-11 | 1,470 | 1,480 | 1,450 | 1,460 | 186,000 | 252.24 |
| 1987-06-10 | 1,460 | 1,480 | 1,450 | 1,460 | 100,000 | 252.24 |
| 1987-06-09 | 1,490 | 1,490 | 1,450 | 1,450 | 171,000 | 250.51 |
| 1987-06-08 | 1,490 | 1,500 | 1,460 | 1,490 | 389,000 | 257.42 |
| 1987-06-06 | 1,460 | 1,480 | 1,450 | 1,480 | 118,000 | 255.70 |
| 1987-06-05 | 1,470 | 1,490 | 1,450 | 1,460 | 424,000 | 252.24 |
| 1987-06-04 | 1,470 | 1,500 | 1,460 | 1,470 | 1,909,000 | 253.97 |
| 1987-06-03 | 1,470 | 1,490 | 1,440 | 1,440 | 398,000 | 248.79 |
| 1987-06-02 | 1,510 | 1,530 | 1,450 | 1,470 | 1,992,000 | 253.97 |
| 1987-06-01 | 1,420 | 1,500 | 1,420 | 1,490 | 2,173,000 | 257.42 |
| 1987-05-30 | 1,400 | 1,420 | 1,400 | 1,420 | 109,000 | 245.33 |
| 1987-05-29 | 1,420 | 1,430 | 1,410 | 1,410 | 413,000 | 243.60 |
| 1987-05-28 | 1,430 | 1,430 | 1,390 | 1,400 | 235,000 | 241.88 |
| 1987-05-27 | 1,430 | 1,460 | 1,400 | 1,410 | 641,000 | 243.60 |
| 1987-05-26 | 1,410 | 1,420 | 1,370 | 1,410 | 387,000 | 243.60 |
| 1987-05-25 | 1,410 | 1,440 | 1,390 | 1,430 | 256,000 | 247.06 |
| 1987-05-23 | 1,410 | 1,410 | 1,390 | 1,390 | 109,000 | 240.15 |
| 1987-05-22 | 1,400 | 1,420 | 1,380 | 1,390 | 190,000 | 240.15 |
| 1987-05-21 | 1,330 | 1,400 | 1,320 | 1,360 | 233,000 | 234.96 |
| 1987-05-20 | 1,410 | 1,410 | 1,340 | 1,340 | 551,000 | 231.51 |
| 1987-05-19 | 1,410 | 1,490 | 1,410 | 1,430 | 614,000 | 247.06 |
| 1987-05-18 | 1,470 | 1,490 | 1,420 | 1,440 | 353,000 | 248.79 |
| 1987-05-15 | 1,450 | 1,510 | 1,430 | 1,500 | 7,424,999 | 259.15 |
| 1987-05-14 | 1,380 | 1,470 | 1,360 | 1,450 | 2,888,000 | 250.51 |
| 1987-05-13 | 1,410 | 1,420 | 1,330 | 1,400 | 528,000 | 241.88 |
| 1987-05-12 | 1,430 | 1,440 | 1,400 | 1,410 | 562,000 | 243.60 |
| 1987-05-11 | 1,420 | 1,470 | 1,420 | 1,440 | 4,316,999 | 248.79 |
| 1987-05-08 | 1,390 | 1,430 | 1,370 | 1,400 | 1,292,000 | 241.88 |
| 1987-05-07 | 1,420 | 1,430 | 1,350 | 1,380 | 1,558,000 | 238.42 |
| 1987-05-06 | 1,400 | 1,430 | 1,340 | 1,400 | 4,373,999 | 241.88 |
| 1987-05-02 | 1,270 | 1,430 | 1,270 | 1,420 | 5,217,999 | 245.33 |
| 1987-05-01 | 1,200 | 1,270 | 1,200 | 1,230 | 842,000 | 212.50 |
| 1987-04-30 | 1,170 | 1,200 | 1,150 | 1,190 | 352,000 | 205.59 |
| 1987-04-28 | 1,230 | 1,250 | 1,120 | 1,170 | 1,104,000 | 202.14 |
| 1987-04-27 | 1,260 | 1,270 | 1,170 | 1,230 | 984,000 | 212.50 |
| 1987-04-25 | 1,280 | 1,280 | 1,230 | 1,230 | 510,000 | 212.50 |
| 1987-04-24 | 1,300 | 1,330 | 1,260 | 1,280 | 5,161,999 | 221.14 |
| 1987-04-23 | 1,230 | 1,290 | 1,200 | 1,290 | 7,896,999 | 222.87 |
| 1987-04-22 | 1,120 | 1,180 | 1,110 | 1,170 | 1,555,000 | 202.14 |
| 1987-04-21 | 1,110 | 1,160 | 1,080 | 1,100 | 811,000 | 190.04 |
| 1987-04-20 | 1,150 | 1,210 | 1,120 | 1,130 | 2,454,000 | 195.23 |
| 1987-04-17 | 1,090 | 1,140 | 1,090 | 1,120 | 2,368,000 | 193.50 |
| 1987-04-16 | 1,050 | 1,100 | 1,030 | 1,080 | 2,391,000 | 186.59 |
| 1987-04-15 | 1,030 | 1,040 | 989 | 1,040 | 738,000 | 179.68 |
| 1987-04-14 | 980 | 1,040 | 980 | 1,030 | 373,000 | 177.95 |
| 1987-04-13 | 1,000 | 1,040 | 980 | 980 | 343,000 | 169.31 |
| 1987-04-10 | 1,000 | 1,040 | 1,000 | 1,020 | 460,000 | 176.22 |
| 1987-04-09 | 1,090 | 1,090 | 1,000 | 1,030 | 812,000 | 177.95 |
| 1987-04-08 | 960 | 1,060 | 960 | 1,060 | 995,000 | 183.13 |
| 1987-04-07 | 950 | 970 | 950 | 960 | 239,000 | 165.86 |
| 1987-04-06 | 970 | 970 | 940 | 960 | 207,000 | 165.86 |
| 1987-04-04 | 958 | 970 | 950 | 960 | 119,000 | 165.86 |
| 1987-04-03 | 941 | 955 | 938 | 938 | 238,000 | 162.06 |
| 1987-04-02 | 920 | 953 | 920 | 940 | 135,000 | 162.40 |
| 1987-04-01 | 920 | 946 | 920 | 920 | 99,000 | 158.95 |
| 1987-03-31 | 920 | 920 | 913 | 920 | 116,000 | 158.95 |
| 1987-03-30 | 970 | 976 | 930 | 930 | 124,000 | 160.67 |
| 1987-03-28 | 949 | 980 | 949 | 970 | 69,000 | 167.58 |
| 1987-03-27 | 930 | 961 | 926 | 926 | 148,000 | 159.98 |
| 1987-03-26 | 950 | 970 | 920 | 920 | 175,000 | 158.95 |
| 1987-03-25 | 955 | 955 | 935 | 950 | 88,000 | 164.13 |
| 1987-03-24 | 970 | 970 | 955 | 956 | 152,000 | 165.17 |
| 1987-03-23 | 980 | 980 | 955 | 955 | 118,000 | 164.99 |
| 1987-03-20 | 982 | 990 | 961 | 961 | 272,000 | 166.03 |
| 1987-03-19 | 1,000 | 1,000 | 981 | 981 | 211,000 | 169.49 |
| 1987-03-18 | 980 | 1,040 | 975 | 999 | 868,000 | 172.60 |
| 1987-03-17 | 970 | 989 | 970 | 980 | 178,000 | 169.31 |
| 1987-03-16 | 970 | 982 | 970 | 980 | 179,000 | 169.31 |
| 1987-03-13 | 981 | 990 | 959 | 990 | 244,000 | 171.04 |
| 1987-03-12 | 1,000 | 1,010 | 985 | 990 | 299,000 | 171.04 |
| 1987-03-11 | 1,010 | 1,050 | 1,000 | 1,020 | 441,000 | 176.22 |
| 1987-03-10 | 995 | 1,030 | 985 | 1,000 | 495,000 | 172.77 |
| 1987-03-09 | 1,070 | 1,080 | 991 | 1,000 | 694,000 | 172.77 |
| 1987-03-07 | 1,030 | 1,050 | 1,020 | 1,050 | 332,000 | 181.41 |
| 1987-03-06 | 1,090 | 1,100 | 1,020 | 1,040 | 808,000 | 179.68 |
| 1987-03-05 | 1,070 | 1,120 | 1,050 | 1,070 | 3,198,000 | 184.86 |
| 1987-03-04 | 1,020 | 1,060 | 1,010 | 1,050 | 2,214,000 | 181.41 |
| 1987-03-03 | 1,020 | 1,050 | 1,000 | 1,010 | 2,670,000 | 174.50 |
| 1987-03-02 | 979 | 1,000 | 977 | 991 | 2,509,000 | 171.21 |
| 1987-02-28 | 950 | 960 | 940 | 959 | 1,152,000 | 165.68 |
| 1987-02-27 | 910 | 951 | 900 | 937 | 1,487,000 | 161.88 |
| 1987-02-26 | 877 | 900 | 877 | 900 | 405,000 | 155.49 |
| 1987-02-25 | 875 | 883 | 875 | 875 | 118,000 | 151.17 |
| 1987-02-24 | 878 | 895 | 865 | 885 | 530,000 | 152.90 |
| 1987-02-23 | 880 | 880 | 874 | 879 | 182,000 | 151.86 |
| 1987-02-20 | 881 | 890 | 875 | 885 | 208,000 | 152.90 |
| 1987-02-19 | 900 | 900 | 880 | 886 | 600,000 | 153.07 |
| 1987-02-18 | 846 | 889 | 841 | 889 | 564,000 | 153.59 |
| 1987-02-17 | 845 | 850 | 836 | 836 | 248,000 | 144.43 |
| 1987-02-16 | 852 | 852 | 835 | 840 | 144,000 | 145.13 |
| 1987-02-13 | 851 | 864 | 850 | 852 | 219,000 | 147.20 |
| 1987-02-12 | 855 | 870 | 852 | 852 | 199,000 | 147.20 |
| 1987-02-10 | 850 | 861 | 840 | 861 | 116,000 | 148.75 |
| 1987-02-09 | 844 | 844 | 834 | 844 | 35,000 | 145.82 |
| 1987-02-07 | 850 | 851 | 843 | 844 | 108,000 | 145.82 |
| 1987-02-06 | 864 | 868 | 858 | 858 | 88,000 | 148.24 |
| 1987-02-05 | 860 | 869 | 855 | 865 | 413,000 | 149.44 |
| 1987-02-04 | 869 | 869 | 861 | 867 | 59,000 | 149.79 |
| 1987-02-03 | 865 | 873 | 865 | 869 | 225,000 | 150.14 |
| 1987-02-02 | 880 | 890 | 869 | 869 | 168,000 | 150.14 |
| 1987-01-31 | 885 | 885 | 865 | 875 | 82,000 | 151.17 |
| 1987-01-30 | 865 | 895 | 865 | 895 | 182,000 | 154.63 |
| 1987-01-29 | 876 | 880 | 865 | 865 | 114,000 | 149.44 |
| 1987-01-28 | 875 | 879 | 869 | 879 | 112,000 | 151.86 |
| 1987-01-27 | 880 | 882 | 877 | 877 | 176,000 | 151.52 |
| 1987-01-26 | 891 | 891 | 880 | 882 | 189,000 | 152.38 |
| 1987-01-24 | 880 | 892 | 880 | 886 | 285,000 | 153.07 |
| 1987-01-23 | 860 | 880 | 860 | 880 | 309,000 | 152.04 |
| 1987-01-22 | 854 | 873 | 840 | 870 | 260,000 | 150.31 |
| 1987-01-21 | 841 | 860 | 840 | 854 | 305,000 | 147.54 |
| 1987-01-20 | 830 | 850 | 830 | 850 | 176,000 | 146.85 |
| 1987-01-19 | 829 | 830 | 821 | 830 | 56,000 | 143.40 |
| 1987-01-16 | 836 | 840 | 835 | 835 | 61,000 | 144.26 |
| 1987-01-14 | 831 | 839 | 831 | 835 | 78,000 | 144.26 |
| 1987-01-13 | 831 | 840 | 831 | 837 | 73,000 | 144.61 |
| 1987-01-12 | 832 | 840 | 830 | 836 | 81,000 | 144.43 |
| 1987-01-09 | 839 | 847 | 835 | 842 | 146,000 | 145.47 |
| 1987-01-08 | 830 | 850 | 830 | 842 | 419,000 | 145.47 |
| 1987-01-07 | 830 | 845 | 825 | 835 | 212,000 | 144.26 |
| 1987-01-06 | 835 | 835 | 825 | 830 | 31,000 | 143.40 |
| 1987-01-05 | 836 | 836 | 820 | 820 | 55,000 | 141.67 |
分割・併合履歴 ： [2024-03-28]1株→5株 [1995-12-26]1株→1.05株 [1992-12-25]1株→1.05株 [1991-12-25]1株→1.05株 [1985-12-26]1株→1.02株
