2802 味の素(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 | 3,000 | 3,200 | 2,980 | 3,190 | 618,000 | 3,190 |
| 1987-12-26 | 3,150 | 3,180 | 3,130 | 3,130 | 455,000 | 3,130 |
| 1987-12-25 | 3,210 | 3,240 | 3,130 | 3,180 | 948,000 | 3,180 |
| 1987-12-24 | 3,280 | 3,290 | 3,210 | 3,220 | 553,000 | 3,220 |
| 1987-12-23 | 3,300 | 3,310 | 3,250 | 3,270 | 551,000 | 3,270 |
| 1987-12-22 | 3,330 | 3,330 | 3,270 | 3,290 | 646,000 | 3,290 |
| 1987-12-21 | 3,340 | 3,350 | 3,300 | 3,330 | 977,000 | 3,330 |
| 1987-12-18 | 3,330 | 3,340 | 3,290 | 3,290 | 891,000 | 3,290 |
| 1987-12-17 | 3,250 | 3,330 | 3,220 | 3,290 | 1,551,000 | 3,290 |
| 1987-12-16 | 3,230 | 3,270 | 3,220 | 3,250 | 1,509,000 | 3,250 |
| 1987-12-15 | 3,340 | 3,350 | 3,250 | 3,250 | 498,000 | 3,250 |
| 1987-12-14 | 3,320 | 3,350 | 3,300 | 3,320 | 673,000 | 3,320 |
| 1987-12-11 | 3,380 | 3,390 | 3,350 | 3,360 | 695,000 | 3,360 |
| 1987-12-10 | 3,430 | 3,430 | 3,350 | 3,400 | 347,000 | 3,400 |
| 1987-12-09 | 3,460 | 3,470 | 3,350 | 3,390 | 1,022,000 | 3,390 |
| 1987-12-08 | 3,390 | 3,430 | 3,320 | 3,410 | 832,000 | 3,410 |
| 1987-12-07 | 3,390 | 3,390 | 3,290 | 3,350 | 315,000 | 3,350 |
| 1987-12-05 | 3,330 | 3,370 | 3,330 | 3,340 | 196,000 | 3,340 |
| 1987-12-04 | 3,420 | 3,420 | 3,340 | 3,370 | 463,000 | 3,370 |
| 1987-12-03 | 3,440 | 3,440 | 3,370 | 3,370 | 612,000 | 3,370 |
| 1987-12-02 | 3,430 | 3,450 | 3,400 | 3,400 | 789,000 | 3,400 |
| 1987-12-01 | 3,350 | 3,450 | 3,320 | 3,440 | 1,113,000 | 3,440 |
| 1987-11-30 | 3,460 | 3,470 | 3,380 | 3,400 | 584,000 | 3,400 |
| 1987-11-28 | 3,500 | 3,520 | 3,470 | 3,500 | 448,000 | 3,500 |
| 1987-11-27 | 3,540 | 3,540 | 3,470 | 3,520 | 1,234,000 | 3,520 |
| 1987-11-26 | 3,580 | 3,590 | 3,510 | 3,540 | 1,347,000 | 3,540 |
| 1987-11-25 | 3,640 | 3,640 | 3,580 | 3,580 | 1,899,000 | 3,580 |
| 1987-11-24 | 3,590 | 3,620 | 3,570 | 3,590 | 4,386,000 | 3,590 |
| 1987-11-20 | 3,520 | 3,570 | 3,510 | 3,540 | 1,451,000 | 3,540 |
| 1987-11-19 | 3,650 | 3,660 | 3,530 | 3,530 | 4,238,000 | 3,530 |
| 1987-11-18 | 3,570 | 3,610 | 3,560 | 3,600 | 4,879,000 | 3,600 |
| 1987-11-17 | 3,580 | 3,640 | 3,540 | 3,590 | 9,882,000 | 3,590 |
| 1987-11-16 | 3,530 | 3,550 | 3,490 | 3,550 | 2,083,000 | 3,550 |
| 1987-11-13 | 3,500 | 3,530 | 3,430 | 3,480 | 3,790,000 | 3,480 |
| 1987-11-12 | 3,450 | 3,480 | 3,330 | 3,400 | 2,040,000 | 3,400 |
| 1987-11-11 | 3,380 | 3,490 | 3,180 | 3,380 | 2,162,000 | 3,380 |
| 1987-11-10 | 3,510 | 3,530 | 3,350 | 3,380 | 2,164,000 | 3,380 |
| 1987-11-09 | 3,530 | 3,580 | 3,460 | 3,460 | 1,912,000 | 3,460 |
| 1987-11-07 | 3,560 | 3,620 | 3,550 | 3,580 | 4,305,000 | 3,580 |
| 1987-11-06 | 3,530 | 3,590 | 3,480 | 3,570 | 6,147,000 | 3,570 |
| 1987-11-05 | 3,500 | 3,570 | 3,400 | 3,430 | 3,581,000 | 3,430 |
| 1987-11-04 | 3,320 | 3,530 | 3,310 | 3,500 | 3,074,000 | 3,500 |
| 1987-11-02 | 3,400 | 3,400 | 3,310 | 3,370 | 617,000 | 3,370 |
| 1987-10-31 | 3,300 | 3,400 | 3,300 | 3,380 | 1,055,000 | 3,380 |
| 1987-10-30 | 3,280 | 3,280 | 3,210 | 3,270 | 1,024,000 | 3,270 |
| 1987-10-29 | 3,150 | 3,190 | 3,110 | 3,130 | 891,000 | 3,130 |
| 1987-10-28 | 3,300 | 3,320 | 3,130 | 3,200 | 1,058,000 | 3,200 |
| 1987-10-27 | 3,080 | 3,290 | 3,080 | 3,250 | 1,968,000 | 3,250 |
| 1987-10-26 | 3,340 | 3,360 | 2,990 | 3,130 | 1,379,000 | 3,130 |
| 1987-10-24 | 3,400 | 3,490 | 3,320 | 3,390 | 812,000 | 3,390 |
| 1987-10-23 | 3,490 | 3,540 | 3,400 | 3,400 | 2,355,000 | 3,400 |
| 1987-10-22 | 3,610 | 3,610 | 3,500 | 3,540 | 5,098,000 | 3,540 |
| 1987-10-21 | 3,370 | 3,370 | 3,370 | 3,370 | 1,506,000 | 3,370 |
| 1987-10-20 | 3,100 | 3,130 | 2,970 | 2,970 | 3,726,000 | 2,970 |
| 1987-10-19 | 3,450 | 3,510 | 3,450 | 3,470 | 1,026,000 | 3,470 |
| 1987-10-16 | 3,620 | 3,630 | 3,560 | 3,600 | 1,236,000 | 3,600 |
| 1987-10-15 | 3,620 | 3,660 | 3,600 | 3,620 | 1,831,000 | 3,620 |
| 1987-10-14 | 3,730 | 3,740 | 3,640 | 3,670 | 2,399,000 | 3,670 |
| 1987-10-13 | 3,640 | 3,750 | 3,630 | 3,700 | 9,287,000 | 3,700 |
| 1987-10-12 | 3,630 | 3,720 | 3,580 | 3,630 | 4,503,000 | 3,630 |
| 1987-10-09 | 3,430 | 3,700 | 3,430 | 3,610 | 9,372,000 | 3,610 |
| 1987-10-08 | 3,410 | 3,500 | 3,410 | 3,440 | 2,296,000 | 3,440 |
| 1987-10-07 | 3,320 | 3,420 | 3,300 | 3,390 | 955,000 | 3,390 |
| 1987-10-06 | 3,410 | 3,420 | 3,310 | 3,370 | 933,000 | 3,370 |
| 1987-10-05 | 3,490 | 3,510 | 3,400 | 3,410 | 1,434,000 | 3,410 |
| 1987-10-03 | 3,450 | 3,500 | 3,450 | 3,480 | 1,549,000 | 3,480 |
| 1987-10-02 | 3,350 | 3,440 | 3,320 | 3,420 | 2,027,000 | 3,420 |
| 1987-10-01 | 3,440 | 3,440 | 3,300 | 3,320 | 1,590,000 | 3,320 |
| 1987-09-30 | 3,370 | 3,450 | 3,320 | 3,450 | 1,569,000 | 3,450 |
| 1987-09-29 | 3,430 | 3,440 | 3,370 | 3,420 | 1,214,000 | 3,420 |
| 1987-09-28 | 3,380 | 3,430 | 3,350 | 3,380 | 1,636,000 | 3,380 |
| 1987-09-26 | 3,250 | 3,340 | 3,210 | 3,330 | 1,677,000 | 3,330 |
| 1987-09-25 | 3,150 | 3,300 | 3,110 | 3,280 | 865,000 | 3,280 |
| 1987-09-24 | 3,110 | 3,140 | 3,110 | 3,120 | 779,000 | 3,120 |
| 1987-09-22 | 3,100 | 3,130 | 3,070 | 3,100 | 783,000 | 3,100 |
| 1987-09-21 | 3,170 | 3,200 | 3,100 | 3,120 | 943,000 | 3,120 |
| 1987-09-18 | 3,180 | 3,220 | 3,160 | 3,170 | 1,173,000 | 3,170 |
| 1987-09-17 | 3,300 | 3,300 | 3,200 | 3,200 | 911,000 | 3,200 |
| 1987-09-16 | 3,270 | 3,290 | 3,250 | 3,250 | 663,000 | 3,250 |
| 1987-09-14 | 3,350 | 3,380 | 3,260 | 3,270 | 804,000 | 3,270 |
| 1987-09-11 | 3,300 | 3,340 | 3,250 | 3,340 | 917,000 | 3,340 |
| 1987-09-10 | 3,320 | 3,370 | 3,250 | 3,300 | 643,000 | 3,300 |
| 1987-09-09 | 3,470 | 3,470 | 3,280 | 3,370 | 920,000 | 3,370 |
| 1987-09-08 | 3,400 | 3,450 | 3,400 | 3,420 | 537,000 | 3,420 |
| 1987-09-07 | 3,520 | 3,520 | 3,390 | 3,400 | 662,000 | 3,400 |
| 1987-09-05 | 3,600 | 3,630 | 3,460 | 3,480 | 3,352,000 | 3,480 |
| 1987-09-04 | 3,370 | 3,500 | 3,370 | 3,500 | 549,000 | 3,500 |
| 1987-09-03 | 3,460 | 3,460 | 3,400 | 3,420 | 715,000 | 3,420 |
| 1987-09-02 | 3,520 | 3,530 | 3,460 | 3,460 | 780,000 | 3,460 |
| 1987-09-01 | 3,530 | 3,530 | 3,480 | 3,510 | 987,000 | 3,510 |
| 1987-08-31 | 3,520 | 3,540 | 3,450 | 3,480 | 448,000 | 3,480 |
| 1987-08-29 | 3,450 | 3,520 | 3,450 | 3,500 | 300,000 | 3,500 |
| 1987-08-28 | 3,570 | 3,580 | 3,460 | 3,500 | 2,127,000 | 3,500 |
| 1987-08-27 | 3,600 | 3,610 | 3,550 | 3,560 | 797,000 | 3,560 |
| 1987-08-26 | 3,560 | 3,590 | 3,520 | 3,570 | 971,000 | 3,570 |
| 1987-08-25 | 3,610 | 3,650 | 3,550 | 3,550 | 2,742,000 | 3,550 |
| 1987-08-24 | 3,530 | 3,640 | 3,500 | 3,620 | 4,031,000 | 3,620 |
| 1987-08-22 | 3,490 | 3,500 | 3,470 | 3,480 | 548,000 | 3,480 |
| 1987-08-21 | 3,490 | 3,500 | 3,470 | 3,500 | 609,000 | 3,500 |
| 1987-08-20 | 3,460 | 3,480 | 3,420 | 3,440 | 414,000 | 3,440 |
| 1987-08-19 | 3,500 | 3,500 | 3,400 | 3,410 | 546,000 | 3,410 |
| 1987-08-18 | 3,540 | 3,550 | 3,460 | 3,500 | 1,308,000 | 3,500 |
| 1987-08-17 | 3,520 | 3,570 | 3,500 | 3,540 | 739,000 | 3,540 |
| 1987-08-14 | 3,570 | 3,580 | 3,500 | 3,520 | 1,140,000 | 3,520 |
| 1987-08-13 | 3,500 | 3,580 | 3,460 | 3,580 | 4,835,000 | 3,580 |
| 1987-08-12 | 3,390 | 3,520 | 3,330 | 3,500 | 4,065,000 | 3,500 |
| 1987-08-11 | 3,400 | 3,420 | 3,310 | 3,310 | 1,093,000 | 3,310 |
| 1987-08-10 | 3,390 | 3,390 | 3,330 | 3,350 | 387,000 | 3,350 |
| 1987-08-07 | 3,420 | 3,460 | 3,350 | 3,380 | 1,948,000 | 3,380 |
| 1987-08-06 | 3,240 | 3,440 | 3,210 | 3,400 | 3,067,000 | 3,400 |
| 1987-08-05 | 3,200 | 3,240 | 3,180 | 3,190 | 608,000 | 3,190 |
| 1987-08-04 | 3,150 | 3,200 | 3,150 | 3,190 | 752,000 | 3,190 |
| 1987-08-03 | 3,190 | 3,230 | 3,150 | 3,170 | 179,000 | 3,170 |
| 1987-08-01 | 3,150 | 3,190 | 3,150 | 3,190 | 230,000 | 3,190 |
| 1987-07-31 | 3,250 | 3,260 | 3,160 | 3,200 | 804,000 | 3,200 |
| 1987-07-30 | 3,160 | 3,250 | 3,150 | 3,200 | 715,000 | 3,200 |
| 1987-07-29 | 3,350 | 3,350 | 3,160 | 3,200 | 1,374,000 | 3,200 |
| 1987-07-28 | 3,260 | 3,300 | 3,210 | 3,300 | 594,000 | 3,300 |
| 1987-07-27 | 3,270 | 3,270 | 3,150 | 3,260 | 454,000 | 3,260 |
| 1987-07-25 | 3,270 | 3,300 | 3,210 | 3,250 | 431,000 | 3,250 |
| 1987-07-24 | 3,230 | 3,300 | 3,170 | 3,270 | 976,000 | 3,270 |
| 1987-07-23 | 3,150 | 3,160 | 3,000 | 3,110 | 986,000 | 3,110 |
| 1987-07-22 | 3,150 | 3,180 | 3,080 | 3,100 | 538,000 | 3,100 |
| 1987-07-21 | 3,100 | 3,220 | 3,080 | 3,120 | 592,000 | 3,120 |
| 1987-07-20 | 3,180 | 3,220 | 3,080 | 3,150 | 687,000 | 3,150 |
| 1987-07-17 | 3,250 | 3,260 | 3,220 | 3,230 | 547,000 | 3,230 |
| 1987-07-16 | 3,230 | 3,290 | 3,230 | 3,240 | 237,000 | 3,240 |
| 1987-07-15 | 3,320 | 3,350 | 3,230 | 3,240 | 669,000 | 3,240 |
| 1987-07-14 | 3,400 | 3,400 | 3,320 | 3,330 | 399,000 | 3,330 |
| 1987-07-13 | 3,370 | 3,400 | 3,310 | 3,400 | 440,000 | 3,400 |
| 1987-07-10 | 3,470 | 3,490 | 3,360 | 3,400 | 1,420,000 | 3,400 |
| 1987-07-09 | 3,480 | 3,540 | 3,430 | 3,460 | 6,531,000 | 3,460 |
| 1987-07-08 | 3,520 | 3,550 | 3,330 | 3,330 | 4,983,000 | 3,330 |
| 1987-07-07 | 3,240 | 3,440 | 3,210 | 3,420 | 2,995,000 | 3,420 |
| 1987-07-06 | 3,150 | 3,250 | 3,120 | 3,190 | 785,000 | 3,190 |
| 1987-07-04 | 3,100 | 3,200 | 3,100 | 3,200 | 142,000 | 3,200 |
| 1987-07-03 | 3,250 | 3,270 | 3,130 | 3,160 | 741,000 | 3,160 |
| 1987-07-02 | 3,170 | 3,300 | 3,150 | 3,250 | 1,812,000 | 3,250 |
| 1987-07-01 | 3,050 | 3,150 | 3,020 | 3,130 | 1,114,000 | 3,130 |
| 1987-06-30 | 3,100 | 3,120 | 3,000 | 3,100 | 1,783,000 | 3,100 |
| 1987-06-29 | 3,190 | 3,200 | 3,010 | 3,150 | 1,281,000 | 3,150 |
| 1987-06-27 | 3,330 | 3,330 | 3,160 | 3,190 | 1,194,000 | 3,190 |
| 1987-06-26 | 3,380 | 3,380 | 3,300 | 3,310 | 993,000 | 3,310 |
| 1987-06-25 | 3,400 | 3,450 | 3,330 | 3,330 | 896,000 | 3,330 |
| 1987-06-24 | 3,470 | 3,470 | 3,330 | 3,430 | 906,000 | 3,430 |
| 1987-06-23 | 3,500 | 3,500 | 3,370 | 3,370 | 1,439,000 | 3,370 |
| 1987-06-22 | 3,450 | 3,480 | 3,400 | 3,400 | 1,146,000 | 3,400 |
| 1987-06-19 | 3,550 | 3,600 | 3,400 | 3,500 | 1,213,000 | 3,500 |
| 1987-06-18 | 3,560 | 3,600 | 3,520 | 3,550 | 658,000 | 3,550 |
| 1987-06-17 | 3,670 | 3,670 | 3,580 | 3,580 | 1,360,000 | 3,580 |
| 1987-06-16 | 3,530 | 3,650 | 3,530 | 3,580 | 1,853,000 | 3,580 |
| 1987-06-15 | 3,560 | 3,570 | 3,530 | 3,530 | 528,000 | 3,530 |
| 1987-06-12 | 3,610 | 3,610 | 3,560 | 3,560 | 754,000 | 3,560 |
| 1987-06-11 | 3,640 | 3,640 | 3,570 | 3,570 | 732,000 | 3,570 |
| 1987-06-10 | 3,610 | 3,650 | 3,600 | 3,620 | 765,000 | 3,620 |
| 1987-06-09 | 3,680 | 3,680 | 3,620 | 3,620 | 1,030,000 | 3,620 |
| 1987-06-08 | 3,600 | 3,660 | 3,550 | 3,630 | 969,000 | 3,630 |
| 1987-06-06 | 3,530 | 3,570 | 3,520 | 3,550 | 387,000 | 3,550 |
| 1987-06-05 | 3,540 | 3,580 | 3,530 | 3,530 | 694,000 | 3,530 |
| 1987-06-04 | 3,550 | 3,570 | 3,520 | 3,530 | 1,354,000 | 3,530 |
| 1987-06-03 | 3,580 | 3,580 | 3,530 | 3,530 | 486,000 | 3,530 |
| 1987-06-02 | 3,600 | 3,620 | 3,550 | 3,560 | 1,361,000 | 3,560 |
| 1987-06-01 | 3,630 | 3,640 | 3,540 | 3,570 | 1,307,000 | 3,570 |
| 1987-05-30 | 3,560 | 3,590 | 3,550 | 3,580 | 353,000 | 3,580 |
| 1987-05-29 | 3,530 | 3,590 | 3,530 | 3,540 | 416,000 | 3,540 |
| 1987-05-28 | 3,620 | 3,680 | 3,500 | 3,550 | 1,190,000 | 3,550 |
| 1987-05-27 | 3,530 | 3,570 | 3,430 | 3,570 | 1,579,000 | 3,570 |
| 1987-05-26 | 3,700 | 3,710 | 3,550 | 3,580 | 1,924,000 | 3,580 |
| 1987-05-25 | 3,560 | 3,670 | 3,520 | 3,650 | 1,560,000 | 3,650 |
| 1987-05-23 | 3,470 | 3,570 | 3,470 | 3,510 | 1,704,000 | 3,510 |
| 1987-05-22 | 3,450 | 3,500 | 3,410 | 3,490 | 714,000 | 3,490 |
| 1987-05-21 | 3,470 | 3,490 | 3,380 | 3,400 | 877,000 | 3,400 |
| 1987-05-20 | 3,400 | 3,430 | 3,300 | 3,370 | 1,126,000 | 3,370 |
| 1987-05-19 | 3,550 | 3,640 | 3,470 | 3,470 | 1,552,000 | 3,470 |
| 1987-05-18 | 3,610 | 3,750 | 3,510 | 3,550 | 2,568,000 | 3,550 |
| 1987-05-15 | 3,670 | 3,670 | 3,550 | 3,610 | 1,673,000 | 3,610 |
| 1987-05-14 | 3,500 | 3,540 | 3,500 | 3,520 | 672,000 | 3,520 |
| 1987-05-13 | 3,570 | 3,620 | 3,460 | 3,560 | 829,000 | 3,560 |
| 1987-05-12 | 3,630 | 3,670 | 3,610 | 3,620 | 719,000 | 3,620 |
| 1987-05-11 | 3,770 | 3,770 | 3,660 | 3,680 | 631,000 | 3,680 |
| 1987-05-08 | 3,670 | 3,790 | 3,670 | 3,760 | 1,493,000 | 3,760 |
| 1987-05-07 | 3,750 | 3,800 | 3,610 | 3,720 | 987,000 | 3,720 |
| 1987-05-06 | 3,830 | 3,830 | 3,700 | 3,720 | 2,231,000 | 3,720 |
| 1987-05-02 | 3,560 | 3,750 | 3,560 | 3,680 | 2,150,000 | 3,680 |
| 1987-05-01 | 3,540 | 3,620 | 3,500 | 3,530 | 2,488,000 | 3,530 |
| 1987-04-30 | 3,400 | 3,490 | 3,370 | 3,490 | 988,000 | 3,490 |
| 1987-04-28 | 3,430 | 3,580 | 3,100 | 3,370 | 2,294,000 | 3,370 |
| 1987-04-27 | 3,600 | 3,640 | 3,410 | 3,410 | 1,456,000 | 3,410 |
| 1987-04-25 | 3,690 | 3,690 | 3,600 | 3,600 | 837,000 | 3,600 |
| 1987-04-24 | 3,800 | 3,840 | 3,620 | 3,650 | 1,846,000 | 3,650 |
| 1987-04-23 | 3,690 | 3,890 | 3,690 | 3,770 | 2,791,000 | 3,770 |
| 1987-04-22 | 3,700 | 3,720 | 3,630 | 3,680 | 2,287,000 | 3,680 |
| 1987-04-21 | 3,610 | 3,700 | 3,600 | 3,600 | 2,471,000 | 3,600 |
| 1987-04-20 | 3,650 | 3,770 | 3,640 | 3,660 | 1,680,000 | 3,660 |
| 1987-04-17 | 3,800 | 3,800 | 3,710 | 3,750 | 1,431,000 | 3,750 |
| 1987-04-16 | 3,850 | 3,860 | 3,770 | 3,830 | 1,838,000 | 3,830 |
| 1987-04-15 | 3,840 | 3,840 | 3,680 | 3,700 | 3,859,000 | 3,700 |
| 1987-04-14 | 3,710 | 3,850 | 3,710 | 3,850 | 1,687,000 | 3,850 |
| 1987-04-13 | 3,760 | 3,820 | 3,700 | 3,790 | 1,275,000 | 3,790 |
| 1987-04-10 | 3,700 | 3,950 | 3,660 | 3,860 | 3,236,000 | 3,860 |
| 1987-04-09 | 3,870 | 3,930 | 3,680 | 3,700 | 2,148,000 | 3,700 |
| 1987-04-08 | 3,930 | 3,950 | 3,820 | 3,820 | 3,043,000 | 3,820 |
| 1987-04-07 | 4,000 | 4,040 | 3,910 | 3,910 | 2,339,000 | 3,910 |
| 1987-04-06 | 3,930 | 4,000 | 3,890 | 3,950 | 2,017,000 | 3,950 |
| 1987-04-04 | 3,960 | 4,010 | 3,900 | 3,930 | 1,737,000 | 3,930 |
| 1987-04-03 | 3,990 | 4,050 | 3,860 | 3,860 | 1,889,000 | 3,860 |
| 1987-04-02 | 4,100 | 4,150 | 3,930 | 4,000 | 3,156,000 | 4,000 |
| 1987-04-01 | 4,150 | 4,250 | 4,040 | 4,100 | 8,721,000 | 4,100 |
| 1987-03-31 | 3,950 | 4,260 | 3,950 | 4,000 | 7,691,000 | 4,000 |
| 1987-03-30 | 4,310 | 4,350 | 4,000 | 4,000 | 10,519,000 | 4,000 |
| 1987-03-28 | 3,820 | 4,270 | 3,780 | 4,260 | 12,870,000 | 4,260 |
| 1987-03-27 | 3,400 | 3,770 | 3,380 | 3,770 | 16,350,000 | 3,770 |
| 1987-03-26 | 3,580 | 3,640 | 3,400 | 3,540 | 7,563,999 | 3,277.78 |
| 1987-03-25 | 3,190 | 3,540 | 3,190 | 3,480 | 5,240,000 | 3,222.22 |
| 1987-03-24 | 3,310 | 3,310 | 3,100 | 3,180 | 3,631,000 | 2,944.44 |
| 1987-03-23 | 3,500 | 3,540 | 3,310 | 3,360 | 2,603,000 | 3,111.11 |
| 1987-03-20 | 3,530 | 3,650 | 3,490 | 3,500 | 2,082,000 | 3,240.74 |
| 1987-03-19 | 3,640 | 3,670 | 3,490 | 3,550 | 2,869,000 | 3,287.04 |
| 1987-03-18 | 3,560 | 3,640 | 3,500 | 3,500 | 2,763,000 | 3,240.74 |
| 1987-03-17 | 3,740 | 3,740 | 3,560 | 3,560 | 2,884,000 | 3,296.30 |
| 1987-03-16 | 3,550 | 3,690 | 3,480 | 3,690 | 4,504,000 | 3,416.67 |
| 1987-03-13 | 3,600 | 3,650 | 3,560 | 3,600 | 2,498,000 | 3,333.33 |
| 1987-03-12 | 3,650 | 3,720 | 3,560 | 3,650 | 3,694,000 | 3,379.63 |
| 1987-03-11 | 3,710 | 3,780 | 3,600 | 3,700 | 3,771,000 | 3,425.93 |
| 1987-03-10 | 3,680 | 3,830 | 3,630 | 3,700 | 7,201,999 | 3,425.93 |
| 1987-03-09 | 3,790 | 3,870 | 3,630 | 3,730 | 5,094,000 | 3,453.70 |
| 1987-03-07 | 3,590 | 3,750 | 3,590 | 3,740 | 5,434,000 | 3,462.96 |
| 1987-03-06 | 3,740 | 3,800 | 3,620 | 3,640 | 10,162,999 | 3,370.37 |
| 1987-03-05 | 3,650 | 3,840 | 3,650 | 3,650 | 17,770,999 | 3,379.63 |
| 1987-03-04 | 3,250 | 3,550 | 3,220 | 3,550 | 16,820,999 | 3,287.04 |
| 1987-03-03 | 3,320 | 3,360 | 3,250 | 3,270 | 6,495,999 | 3,027.78 |
| 1987-03-02 | 3,300 | 3,410 | 3,270 | 3,350 | 13,674,999 | 3,101.85 |
| 1987-02-28 | 3,140 | 3,250 | 3,080 | 3,250 | 6,979,999 | 3,009.26 |
| 1987-02-27 | 2,930 | 3,100 | 2,930 | 3,000 | 10,990,999 | 2,777.78 |
| 1987-02-26 | 2,940 | 3,200 | 2,940 | 2,970 | 17,138,999 | 2,750 |
| 1987-02-25 | 2,670 | 2,900 | 2,600 | 2,900 | 17,318,999 | 2,685.19 |
| 1987-02-24 | 2,590 | 2,690 | 2,590 | 2,600 | 11,374,999 | 2,407.41 |
| 1987-02-23 | 2,520 | 2,550 | 2,460 | 2,470 | 1,746,000 | 2,287.04 |
| 1987-02-20 | 2,560 | 2,580 | 2,500 | 2,520 | 5,992,000 | 2,333.33 |
| 1987-02-19 | 2,500 | 2,600 | 2,480 | 2,570 | 22,079,998 | 2,379.63 |
| 1987-02-18 | 2,320 | 2,400 | 2,280 | 2,350 | 6,587,999 | 2,175.93 |
| 1987-02-17 | 2,340 | 2,380 | 2,280 | 2,280 | 3,670,000 | 2,111.11 |
| 1987-02-16 | 2,390 | 2,410 | 2,310 | 2,340 | 6,544,999 | 2,166.67 |
| 1987-02-13 | 2,380 | 2,480 | 2,350 | 2,390 | 24,838,998 | 2,212.96 |
| 1987-02-12 | 2,240 | 2,340 | 2,220 | 2,340 | 18,538,999 | 2,166.67 |
| 1987-02-10 | 2,100 | 2,250 | 2,080 | 2,200 | 13,604,999 | 2,037.04 |
| 1987-02-09 | 2,020 | 2,100 | 2,020 | 2,100 | 3,346,000 | 1,944.44 |
| 1987-02-07 | 2,030 | 2,030 | 2,000 | 2,010 | 415,000 | 1,861.11 |
| 1987-02-06 | 2,010 | 2,030 | 2,010 | 2,010 | 673,000 | 1,861.11 |
| 1987-02-05 | 2,070 | 2,070 | 2,030 | 2,030 | 1,133,000 | 1,879.63 |
| 1987-02-04 | 2,070 | 2,090 | 2,040 | 2,050 | 4,820,000 | 1,898.15 |
| 1987-02-03 | 2,050 | 2,070 | 2,020 | 2,030 | 7,784,999 | 1,879.63 |
| 1987-02-02 | 1,990 | 2,010 | 1,970 | 2,010 | 3,719,000 | 1,861.11 |
| 1987-01-31 | 1,980 | 1,990 | 1,970 | 1,980 | 419,000 | 1,833.33 |
| 1987-01-30 | 2,000 | 2,000 | 1,970 | 1,990 | 1,315,000 | 1,842.59 |
| 1987-01-29 | 1,970 | 2,010 | 1,970 | 2,000 | 1,517,000 | 1,851.85 |
| 1987-01-28 | 1,980 | 1,980 | 1,950 | 1,970 | 1,315,000 | 1,824.07 |
| 1987-01-27 | 1,950 | 1,980 | 1,950 | 1,960 | 930,000 | 1,814.81 |
| 1987-01-26 | 2,000 | 2,010 | 1,950 | 1,950 | 1,599,000 | 1,805.56 |
| 1987-01-24 | 1,950 | 1,980 | 1,950 | 1,980 | 683,000 | 1,833.33 |
| 1987-01-23 | 1,950 | 1,960 | 1,920 | 1,950 | 737,000 | 1,805.56 |
| 1987-01-22 | 1,910 | 1,950 | 1,910 | 1,920 | 1,067,000 | 1,777.78 |
| 1987-01-21 | 1,890 | 1,910 | 1,890 | 1,900 | 395,000 | 1,759.26 |
| 1987-01-20 | 1,900 | 1,910 | 1,890 | 1,890 | 605,000 | 1,750 |
| 1987-01-19 | 1,930 | 1,930 | 1,910 | 1,920 | 452,000 | 1,777.78 |
| 1987-01-16 | 1,900 | 1,930 | 1,890 | 1,930 | 781,000 | 1,787.04 |
| 1987-01-14 | 1,890 | 1,920 | 1,890 | 1,900 | 403,000 | 1,759.26 |
| 1987-01-13 | 1,910 | 1,910 | 1,890 | 1,890 | 417,000 | 1,750 |
| 1987-01-12 | 1,930 | 1,950 | 1,910 | 1,910 | 454,000 | 1,768.52 |
| 1987-01-09 | 1,910 | 1,940 | 1,910 | 1,930 | 291,000 | 1,787.04 |
| 1987-01-08 | 1,930 | 1,940 | 1,910 | 1,910 | 243,000 | 1,768.52 |
| 1987-01-07 | 1,950 | 1,960 | 1,910 | 1,930 | 720,000 | 1,787.04 |
| 1987-01-06 | 1,950 | 1,960 | 1,950 | 1,950 | 549,000 | 1,805.56 |
| 1987-01-05 | 1,980 | 1,980 | 1,940 | 1,980 | 604,000 | 1,833.33 |
分割・併合履歴 ： [1987-03-27]1株→1.08株 [1985-09-26]1株→1.07株 [1984-09-26]1株→1.1株 [1983-03-28]1株→1.1株
