2809 キユーピー(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 | 1,220 | 1,260 | 1,220 | 1,260 | 20,000 | 860.60 |
| 1987-12-26 | 1,290 | 1,300 | 1,260 | 1,260 | 14,000 | 860.60 |
| 1987-12-25 | 1,320 | 1,320 | 1,280 | 1,280 | 67,000 | 874.26 |
| 1987-12-24 | 1,300 | 1,310 | 1,290 | 1,300 | 121,000 | 887.92 |
| 1987-12-23 | 1,300 | 1,300 | 1,290 | 1,300 | 31,000 | 887.92 |
| 1987-12-22 | 1,320 | 1,340 | 1,300 | 1,300 | 64,000 | 887.92 |
| 1987-12-21 | 1,350 | 1,350 | 1,320 | 1,330 | 43,000 | 908.41 |
| 1987-12-18 | 1,340 | 1,340 | 1,330 | 1,330 | 39,000 | 908.41 |
| 1987-12-17 | 1,350 | 1,360 | 1,320 | 1,340 | 62,000 | 915.24 |
| 1987-12-16 | 1,340 | 1,350 | 1,340 | 1,350 | 83,000 | 922.07 |
| 1987-12-15 | 1,360 | 1,360 | 1,330 | 1,340 | 177,000 | 915.24 |
| 1987-12-14 | 1,350 | 1,370 | 1,340 | 1,350 | 159,000 | 922.07 |
| 1987-12-11 | 1,310 | 1,370 | 1,310 | 1,350 | 390,000 | 922.07 |
| 1987-12-10 | 1,290 | 1,320 | 1,290 | 1,320 | 74,000 | 901.58 |
| 1987-12-09 | 1,290 | 1,300 | 1,280 | 1,280 | 27,000 | 874.26 |
| 1987-12-08 | 1,250 | 1,300 | 1,250 | 1,280 | 44,000 | 874.26 |
| 1987-12-07 | 1,250 | 1,300 | 1,250 | 1,250 | 79,000 | 853.77 |
| 1987-12-05 | 1,250 | 1,250 | 1,250 | 1,250 | 40,000 | 853.77 |
| 1987-12-04 | 1,240 | 1,250 | 1,230 | 1,230 | 61,000 | 840.11 |
| 1987-12-03 | 1,250 | 1,280 | 1,250 | 1,260 | 52,000 | 860.60 |
| 1987-12-02 | 1,270 | 1,270 | 1,240 | 1,250 | 22,000 | 853.77 |
| 1987-12-01 | 1,260 | 1,260 | 1,250 | 1,260 | 42,000 | 860.60 |
| 1987-11-30 | 1,300 | 1,310 | 1,260 | 1,290 | 52,000 | 881.09 |
| 1987-11-28 | 1,270 | 1,290 | 1,270 | 1,290 | 37,000 | 881.09 |
| 1987-11-27 | 1,290 | 1,290 | 1,270 | 1,290 | 91,000 | 881.09 |
| 1987-11-26 | 1,230 | 1,270 | 1,230 | 1,250 | 159,000 | 853.77 |
| 1987-11-25 | 1,260 | 1,260 | 1,230 | 1,230 | 159,000 | 840.11 |
| 1987-11-24 | 1,250 | 1,260 | 1,250 | 1,250 | 96,000 | 853.77 |
| 1987-11-20 | 1,230 | 1,250 | 1,230 | 1,250 | 127,000 | 853.77 |
| 1987-11-19 | 1,240 | 1,260 | 1,240 | 1,250 | 122,000 | 853.77 |
| 1987-11-18 | 1,230 | 1,250 | 1,230 | 1,240 | 74,000 | 846.94 |
| 1987-11-17 | 1,230 | 1,240 | 1,230 | 1,230 | 80,000 | 840.11 |
| 1987-11-16 | 1,250 | 1,270 | 1,230 | 1,250 | 98,000 | 853.77 |
| 1987-11-13 | 1,210 | 1,250 | 1,210 | 1,250 | 101,000 | 853.77 |
| 1987-11-12 | 1,210 | 1,210 | 1,170 | 1,180 | 96,000 | 805.96 |
| 1987-11-11 | 1,270 | 1,270 | 1,120 | 1,150 | 217,000 | 785.47 |
| 1987-11-10 | 1,280 | 1,280 | 1,270 | 1,270 | 46,000 | 867.43 |
| 1987-11-09 | 1,320 | 1,320 | 1,300 | 1,300 | 14,000 | 887.92 |
| 1987-11-07 | 1,340 | 1,340 | 1,300 | 1,300 | 49,000 | 887.92 |
| 1987-11-06 | 1,300 | 1,340 | 1,300 | 1,320 | 50,000 | 901.58 |
| 1987-11-05 | 1,310 | 1,340 | 1,310 | 1,340 | 36,000 | 915.24 |
| 1987-11-04 | 1,310 | 1,340 | 1,310 | 1,320 | 32,000 | 901.58 |
| 1987-11-02 | 1,300 | 1,310 | 1,290 | 1,310 | 53,000 | 894.75 |
| 1987-10-31 | 1,290 | 1,290 | 1,280 | 1,290 | 30,000 | 881.09 |
| 1987-10-30 | 1,210 | 1,250 | 1,210 | 1,210 | 188,000 | 826.45 |
| 1987-10-29 | 1,210 | 1,230 | 1,210 | 1,210 | 197,000 | 826.45 |
| 1987-10-28 | 1,290 | 1,290 | 1,220 | 1,240 | 185,000 | 846.94 |
| 1987-10-27 | 1,210 | 1,250 | 1,200 | 1,200 | 251,000 | 819.62 |
| 1987-10-26 | 1,350 | 1,350 | 1,240 | 1,250 | 78,000 | 853.77 |
| 1987-10-24 | 1,360 | 1,370 | 1,350 | 1,350 | 75,000 | 922.07 |
| 1987-10-23 | 1,380 | 1,400 | 1,360 | 1,390 | 77,000 | 949.39 |
| 1987-10-22 | 1,450 | 1,450 | 1,380 | 1,400 | 219,000 | 956.22 |
| 1987-10-21 | 1,400 | 1,410 | 1,380 | 1,380 | 221,000 | 942.56 |
| 1987-10-20 | 1,250 | 1,250 | 1,250 | 1,250 | 58,000 | 853.77 |
| 1987-10-19 | 1,500 | 1,550 | 1,500 | 1,550 | 58,000 | 1,058.67 |
| 1987-10-16 | 1,510 | 1,520 | 1,500 | 1,510 | 129,000 | 1,031.35 |
| 1987-10-15 | 1,560 | 1,570 | 1,530 | 1,530 | 155,000 | 1,045.01 |
| 1987-10-14 | 1,550 | 1,580 | 1,540 | 1,580 | 182,000 | 1,079.16 |
| 1987-10-13 | 1,570 | 1,570 | 1,530 | 1,550 | 278,000 | 1,058.67 |
| 1987-10-12 | 1,520 | 1,570 | 1,520 | 1,550 | 267,000 | 1,058.67 |
| 1987-10-09 | 1,470 | 1,550 | 1,470 | 1,510 | 309,000 | 1,031.35 |
| 1987-10-08 | 1,490 | 1,500 | 1,460 | 1,480 | 331,000 | 1,010.86 |
| 1987-10-07 | 1,530 | 1,550 | 1,490 | 1,490 | 421,000 | 1,017.69 |
| 1987-10-06 | 1,570 | 1,580 | 1,550 | 1,550 | 71,000 | 1,058.67 |
| 1987-10-05 | 1,500 | 1,590 | 1,500 | 1,590 | 163,000 | 1,085.99 |
| 1987-10-03 | 1,500 | 1,510 | 1,500 | 1,500 | 50,000 | 1,024.52 |
| 1987-10-02 | 1,500 | 1,500 | 1,500 | 1,500 | 295,000 | 1,024.52 |
| 1987-10-01 | 1,520 | 1,550 | 1,510 | 1,520 | 28,000 | 1,038.18 |
| 1987-09-30 | 1,540 | 1,540 | 1,510 | 1,510 | 114,000 | 1,031.35 |
| 1987-09-29 | 1,520 | 1,530 | 1,510 | 1,520 | 164,000 | 1,038.18 |
| 1987-09-28 | 1,530 | 1,540 | 1,510 | 1,520 | 442,000 | 1,038.18 |
| 1987-09-26 | 1,530 | 1,560 | 1,520 | 1,530 | 85,000 | 1,045.01 |
| 1987-09-25 | 1,560 | 1,560 | 1,550 | 1,550 | 79,000 | 1,058.67 |
| 1987-09-24 | 1,560 | 1,590 | 1,550 | 1,560 | 79,000 | 1,065.50 |
| 1987-09-22 | 1,550 | 1,580 | 1,540 | 1,540 | 96,000 | 1,051.84 |
| 1987-09-21 | 1,560 | 1,570 | 1,550 | 1,550 | 82,000 | 1,058.67 |
| 1987-09-18 | 1,550 | 1,590 | 1,540 | 1,580 | 96,000 | 1,079.16 |
| 1987-09-17 | 1,510 | 1,590 | 1,500 | 1,550 | 62,000 | 1,058.67 |
| 1987-09-16 | 1,520 | 1,580 | 1,500 | 1,500 | 211,000 | 1,024.52 |
| 1987-09-14 | 1,540 | 1,540 | 1,510 | 1,540 | 116,000 | 1,051.84 |
| 1987-09-11 | 1,520 | 1,550 | 1,500 | 1,550 | 159,000 | 1,058.67 |
| 1987-09-10 | 1,570 | 1,570 | 1,520 | 1,550 | 100,000 | 1,058.67 |
| 1987-09-09 | 1,590 | 1,590 | 1,550 | 1,560 | 80,000 | 1,065.50 |
| 1987-09-08 | 1,570 | 1,600 | 1,570 | 1,600 | 57,000 | 1,092.82 |
| 1987-09-07 | 1,550 | 1,560 | 1,530 | 1,560 | 57,000 | 1,065.50 |
| 1987-09-05 | 1,570 | 1,590 | 1,520 | 1,520 | 106,000 | 1,038.18 |
| 1987-09-04 | 1,600 | 1,620 | 1,560 | 1,600 | 131,000 | 1,092.82 |
| 1987-09-03 | 1,590 | 1,630 | 1,590 | 1,600 | 108,000 | 1,092.82 |
| 1987-09-02 | 1,630 | 1,630 | 1,610 | 1,630 | 45,000 | 1,113.31 |
| 1987-09-01 | 1,610 | 1,660 | 1,600 | 1,660 | 257,000 | 1,133.80 |
| 1987-08-31 | 1,600 | 1,640 | 1,600 | 1,610 | 93,000 | 1,099.65 |
| 1987-08-29 | 1,650 | 1,650 | 1,610 | 1,610 | 63,000 | 1,099.65 |
| 1987-08-28 | 1,630 | 1,640 | 1,600 | 1,630 | 325,000 | 1,113.31 |
| 1987-08-27 | 1,640 | 1,650 | 1,610 | 1,650 | 117,000 | 1,126.97 |
| 1987-08-26 | 1,640 | 1,670 | 1,630 | 1,630 | 54,000 | 1,113.31 |
| 1987-08-25 | 1,660 | 1,660 | 1,600 | 1,630 | 118,000 | 1,113.31 |
| 1987-08-24 | 1,690 | 1,690 | 1,660 | 1,680 | 158,000 | 1,147.46 |
| 1987-08-22 | 1,680 | 1,690 | 1,670 | 1,690 | 143,000 | 1,154.29 |
| 1987-08-21 | 1,670 | 1,690 | 1,650 | 1,690 | 250,000 | 1,154.29 |
| 1987-08-20 | 1,600 | 1,670 | 1,600 | 1,670 | 315,000 | 1,140.63 |
| 1987-08-19 | 1,600 | 1,630 | 1,600 | 1,600 | 121,000 | 1,092.82 |
| 1987-08-18 | 1,640 | 1,640 | 1,620 | 1,640 | 128,000 | 1,120.14 |
| 1987-08-17 | 1,660 | 1,660 | 1,640 | 1,640 | 121,000 | 1,120.14 |
| 1987-08-14 | 1,650 | 1,670 | 1,630 | 1,650 | 418,000 | 1,126.97 |
| 1987-08-13 | 1,640 | 1,650 | 1,620 | 1,650 | 389,000 | 1,126.97 |
| 1987-08-12 | 1,600 | 1,640 | 1,600 | 1,640 | 508,000 | 1,120.14 |
| 1987-08-11 | 1,600 | 1,640 | 1,580 | 1,600 | 276,000 | 1,092.82 |
| 1987-08-10 | 1,540 | 1,620 | 1,540 | 1,600 | 95,000 | 1,092.82 |
| 1987-08-07 | 1,530 | 1,550 | 1,530 | 1,540 | 190,000 | 1,051.84 |
| 1987-08-06 | 1,550 | 1,560 | 1,550 | 1,560 | 75,000 | 1,065.50 |
| 1987-08-05 | 1,570 | 1,580 | 1,540 | 1,550 | 145,000 | 1,058.67 |
| 1987-08-04 | 1,580 | 1,580 | 1,570 | 1,570 | 97,000 | 1,072.33 |
| 1987-08-03 | 1,580 | 1,590 | 1,510 | 1,590 | 92,000 | 1,085.99 |
| 1987-08-01 | 1,580 | 1,590 | 1,580 | 1,590 | 24,000 | 1,085.99 |
| 1987-07-31 | 1,620 | 1,620 | 1,580 | 1,580 | 117,000 | 1,079.16 |
| 1987-07-30 | 1,640 | 1,640 | 1,590 | 1,590 | 141,000 | 1,085.99 |
| 1987-07-29 | 1,640 | 1,700 | 1,620 | 1,620 | 641,000 | 1,106.48 |
| 1987-07-28 | 1,600 | 1,660 | 1,580 | 1,580 | 137,000 | 1,079.16 |
| 1987-07-27 | 1,580 | 1,630 | 1,580 | 1,580 | 78,000 | 1,079.16 |
| 1987-07-25 | 1,590 | 1,610 | 1,550 | 1,610 | 124,000 | 1,099.65 |
| 1987-07-24 | 1,570 | 1,640 | 1,570 | 1,600 | 626,000 | 1,092.82 |
| 1987-07-23 | 1,490 | 1,630 | 1,480 | 1,590 | 459,000 | 1,085.99 |
| 1987-07-22 | 1,490 | 1,570 | 1,470 | 1,510 | 384,000 | 1,031.35 |
| 1987-07-21 | 1,470 | 1,480 | 1,450 | 1,450 | 161,000 | 990.37 |
| 1987-07-20 | 1,520 | 1,540 | 1,490 | 1,490 | 54,000 | 1,017.69 |
| 1987-07-17 | 1,500 | 1,500 | 1,470 | 1,470 | 205,000 | 1,004.03 |
| 1987-07-16 | 1,510 | 1,520 | 1,500 | 1,500 | 97,000 | 1,024.52 |
| 1987-07-15 | 1,500 | 1,540 | 1,500 | 1,540 | 38,000 | 1,051.84 |
| 1987-07-14 | 1,490 | 1,520 | 1,490 | 1,500 | 32,000 | 1,024.52 |
| 1987-07-13 | 1,500 | 1,520 | 1,490 | 1,500 | 112,000 | 1,024.52 |
| 1987-07-10 | 1,480 | 1,520 | 1,470 | 1,500 | 101,000 | 1,024.52 |
| 1987-07-09 | 1,450 | 1,490 | 1,450 | 1,470 | 42,000 | 1,004.03 |
| 1987-07-08 | 1,520 | 1,520 | 1,470 | 1,470 | 121,000 | 1,004.03 |
| 1987-07-07 | 1,500 | 1,520 | 1,490 | 1,520 | 49,000 | 1,038.18 |
| 1987-07-06 | 1,550 | 1,550 | 1,500 | 1,510 | 59,000 | 1,031.35 |
| 1987-07-04 | 1,570 | 1,570 | 1,550 | 1,550 | 33,000 | 1,058.67 |
| 1987-07-03 | 1,570 | 1,610 | 1,490 | 1,540 | 209,000 | 1,051.84 |
| 1987-07-02 | 1,500 | 1,640 | 1,500 | 1,590 | 382,000 | 1,085.99 |
| 1987-07-01 | 1,500 | 1,520 | 1,460 | 1,480 | 254,000 | 1,010.86 |
| 1987-06-30 | 1,520 | 1,550 | 1,480 | 1,520 | 228,000 | 1,038.18 |
| 1987-06-29 | 1,590 | 1,600 | 1,520 | 1,520 | 162,000 | 1,038.18 |
| 1987-06-27 | 1,580 | 1,610 | 1,580 | 1,600 | 195,000 | 1,092.82 |
| 1987-06-26 | 1,670 | 1,670 | 1,610 | 1,640 | 148,000 | 1,120.14 |
| 1987-06-25 | 1,650 | 1,650 | 1,610 | 1,610 | 123,000 | 1,099.65 |
| 1987-06-24 | 1,660 | 1,660 | 1,630 | 1,650 | 110,000 | 1,126.97 |
| 1987-06-23 | 1,700 | 1,700 | 1,650 | 1,660 | 203,000 | 1,133.80 |
| 1987-06-22 | 1,720 | 1,720 | 1,650 | 1,720 | 188,000 | 1,174.78 |
| 1987-06-19 | 1,770 | 1,790 | 1,710 | 1,750 | 225,000 | 1,195.27 |
| 1987-06-18 | 1,820 | 1,820 | 1,750 | 1,800 | 192,000 | 1,229.42 |
| 1987-06-17 | 1,770 | 1,800 | 1,760 | 1,800 | 794,000 | 1,229.42 |
| 1987-06-16 | 1,700 | 1,740 | 1,680 | 1,740 | 834,000 | 1,188.44 |
| 1987-06-15 | 1,790 | 1,790 | 1,700 | 1,720 | 120,000 | 1,174.78 |
| 1987-06-12 | 1,760 | 1,770 | 1,740 | 1,760 | 416,000 | 1,202.10 |
| 1987-06-11 | 1,790 | 1,810 | 1,770 | 1,770 | 569,000 | 1,208.93 |
| 1987-06-10 | 1,760 | 1,790 | 1,740 | 1,790 | 462,000 | 1,222.59 |
| 1987-06-09 | 1,800 | 1,810 | 1,760 | 1,760 | 316,000 | 1,202.10 |
| 1987-06-08 | 1,820 | 1,820 | 1,770 | 1,810 | 599,000 | 1,236.25 |
| 1987-06-06 | 1,820 | 1,830 | 1,790 | 1,820 | 256,000 | 1,243.08 |
| 1987-06-05 | 1,840 | 1,860 | 1,810 | 1,820 | 2,210,999 | 1,243.08 |
| 1987-06-04 | 1,830 | 1,850 | 1,790 | 1,790 | 2,992,999 | 1,222.59 |
| 1987-06-03 | 1,730 | 1,790 | 1,690 | 1,790 | 1,419,999 | 1,222.59 |
| 1987-06-02 | 1,720 | 1,740 | 1,690 | 1,740 | 1,342,999 | 1,188.44 |
| 1987-06-01 | 1,630 | 1,710 | 1,630 | 1,690 | 1,107,000 | 1,154.29 |
| 1987-05-30 | 1,660 | 1,660 | 1,600 | 1,620 | 285,000 | 1,106.48 |
| 1987-05-29 | 1,650 | 1,660 | 1,630 | 1,640 | 338,000 | 1,120.14 |
| 1987-05-28 | 1,660 | 1,660 | 1,620 | 1,620 | 323,000 | 1,106.48 |
| 1987-05-27 | 1,690 | 1,690 | 1,630 | 1,650 | 404,000 | 1,126.97 |
| 1987-05-26 | 1,660 | 1,680 | 1,630 | 1,660 | 466,000 | 1,133.80 |
| 1987-05-25 | 1,610 | 1,660 | 1,610 | 1,660 | 597,000 | 1,133.80 |
| 1987-05-23 | 1,600 | 1,610 | 1,580 | 1,600 | 338,000 | 1,092.82 |
| 1987-05-22 | 1,600 | 1,610 | 1,590 | 1,600 | 258,000 | 1,092.82 |
| 1987-05-21 | 1,530 | 1,580 | 1,530 | 1,580 | 132,000 | 1,079.16 |
| 1987-05-20 | 1,530 | 1,580 | 1,500 | 1,500 | 264,000 | 1,024.52 |
| 1987-05-19 | 1,590 | 1,600 | 1,560 | 1,560 | 462,000 | 1,065.50 |
| 1987-05-18 | 1,580 | 1,620 | 1,580 | 1,590 | 792,000 | 1,085.99 |
| 1987-05-15 | 1,550 | 1,600 | 1,550 | 1,560 | 1,169,000 | 1,065.50 |
| 1987-05-14 | 1,540 | 1,550 | 1,510 | 1,530 | 573,000 | 1,045.01 |
| 1987-05-13 | 1,560 | 1,580 | 1,510 | 1,530 | 370,000 | 1,045.01 |
| 1987-05-12 | 1,620 | 1,620 | 1,550 | 1,560 | 191,000 | 1,065.50 |
| 1987-05-11 | 1,650 | 1,650 | 1,620 | 1,640 | 276,000 | 1,120.14 |
| 1987-05-08 | 1,650 | 1,660 | 1,620 | 1,640 | 313,000 | 1,120.14 |
| 1987-05-07 | 1,620 | 1,660 | 1,610 | 1,660 | 740,000 | 1,133.80 |
| 1987-05-06 | 1,650 | 1,660 | 1,590 | 1,610 | 379,000 | 1,099.65 |
| 1987-05-02 | 1,540 | 1,690 | 1,540 | 1,690 | 631,000 | 1,154.29 |
| 1987-05-01 | 1,480 | 1,530 | 1,480 | 1,510 | 288,000 | 1,031.35 |
| 1987-04-30 | 1,460 | 1,510 | 1,440 | 1,460 | 246,000 | 997.20 |
| 1987-04-28 | 1,460 | 1,480 | 1,460 | 1,460 | 303,000 | 997.20 |
| 1987-04-27 | 1,560 | 1,570 | 1,490 | 1,540 | 433,000 | 1,051.84 |
| 1987-04-25 | 1,600 | 1,610 | 1,570 | 1,570 | 222,000 | 1,072.33 |
| 1987-04-24 | 1,580 | 1,640 | 1,570 | 1,620 | 1,252,999 | 1,106.48 |
| 1987-04-23 | 1,600 | 1,610 | 1,550 | 1,550 | 2,144,999 | 1,058.67 |
| 1987-04-22 | 1,460 | 1,600 | 1,460 | 1,520 | 1,617,999 | 1,038.18 |
| 1987-04-21 | 1,480 | 1,500 | 1,480 | 1,480 | 278,000 | 1,010.86 |
| 1987-04-20 | 1,480 | 1,530 | 1,480 | 1,500 | 625,000 | 1,024.52 |
| 1987-04-17 | 1,500 | 1,520 | 1,470 | 1,500 | 1,289,999 | 1,024.52 |
| 1987-04-16 | 1,370 | 1,520 | 1,360 | 1,500 | 2,078,999 | 1,024.52 |
| 1987-04-15 | 1,350 | 1,370 | 1,350 | 1,370 | 525,000 | 935.73 |
| 1987-04-14 | 1,320 | 1,370 | 1,320 | 1,350 | 171,000 | 922.07 |
| 1987-04-13 | 1,360 | 1,420 | 1,310 | 1,360 | 372,000 | 928.90 |
| 1987-04-10 | 1,380 | 1,400 | 1,350 | 1,370 | 350,000 | 935.73 |
| 1987-04-09 | 1,440 | 1,450 | 1,360 | 1,390 | 949,000 | 949.39 |
| 1987-04-08 | 1,350 | 1,440 | 1,340 | 1,440 | 2,512,999 | 983.54 |
| 1987-04-07 | 1,260 | 1,330 | 1,260 | 1,330 | 710,000 | 908.41 |
| 1987-04-06 | 1,280 | 1,280 | 1,260 | 1,260 | 68,000 | 860.60 |
| 1987-04-04 | 1,260 | 1,280 | 1,250 | 1,280 | 166,000 | 874.26 |
| 1987-04-03 | 1,250 | 1,270 | 1,240 | 1,240 | 184,000 | 846.94 |
| 1987-04-02 | 1,230 | 1,270 | 1,220 | 1,250 | 154,000 | 853.77 |
| 1987-04-01 | 1,230 | 1,280 | 1,220 | 1,240 | 70,000 | 846.94 |
| 1987-03-31 | 1,230 | 1,240 | 1,220 | 1,220 | 109,000 | 833.28 |
| 1987-03-30 | 1,300 | 1,300 | 1,260 | 1,280 | 82,000 | 874.26 |
| 1987-03-28 | 1,300 | 1,300 | 1,280 | 1,300 | 137,000 | 887.92 |
| 1987-03-27 | 1,310 | 1,310 | 1,280 | 1,300 | 197,000 | 887.92 |
| 1987-03-26 | 1,320 | 1,330 | 1,290 | 1,300 | 458,000 | 887.92 |
| 1987-03-25 | 1,270 | 1,280 | 1,250 | 1,250 | 186,000 | 853.77 |
| 1987-03-24 | 1,280 | 1,280 | 1,250 | 1,250 | 201,000 | 853.77 |
| 1987-03-23 | 1,270 | 1,280 | 1,250 | 1,270 | 349,000 | 867.43 |
| 1987-03-20 | 1,240 | 1,250 | 1,230 | 1,230 | 81,000 | 840.11 |
| 1987-03-19 | 1,250 | 1,270 | 1,230 | 1,250 | 131,000 | 853.77 |
| 1987-03-18 | 1,260 | 1,280 | 1,240 | 1,250 | 145,000 | 853.77 |
| 1987-03-17 | 1,280 | 1,280 | 1,260 | 1,280 | 136,000 | 874.26 |
| 1987-03-16 | 1,290 | 1,290 | 1,260 | 1,280 | 251,000 | 874.26 |
| 1987-03-13 | 1,250 | 1,270 | 1,230 | 1,270 | 422,000 | 867.43 |
| 1987-03-12 | 1,290 | 1,300 | 1,230 | 1,230 | 834,000 | 840.11 |
| 1987-03-11 | 1,290 | 1,290 | 1,250 | 1,280 | 367,000 | 874.26 |
| 1987-03-10 | 1,250 | 1,270 | 1,240 | 1,270 | 138,000 | 867.43 |
| 1987-03-09 | 1,290 | 1,290 | 1,240 | 1,250 | 203,000 | 853.77 |
| 1987-03-07 | 1,270 | 1,280 | 1,230 | 1,250 | 117,000 | 853.77 |
| 1987-03-06 | 1,330 | 1,350 | 1,280 | 1,280 | 782,000 | 874.26 |
| 1987-03-05 | 1,260 | 1,320 | 1,250 | 1,310 | 1,180,000 | 894.75 |
| 1987-03-04 | 1,240 | 1,260 | 1,230 | 1,250 | 170,000 | 853.77 |
| 1987-03-03 | 1,260 | 1,260 | 1,230 | 1,250 | 169,000 | 853.77 |
| 1987-03-02 | 1,290 | 1,300 | 1,250 | 1,260 | 448,000 | 860.60 |
| 1987-02-28 | 1,300 | 1,300 | 1,260 | 1,290 | 383,000 | 881.09 |
| 1987-02-27 | 1,260 | 1,290 | 1,250 | 1,280 | 549,000 | 874.26 |
| 1987-02-26 | 1,250 | 1,260 | 1,240 | 1,240 | 218,000 | 846.94 |
| 1987-02-25 | 1,250 | 1,250 | 1,220 | 1,230 | 72,000 | 840.11 |
| 1987-02-24 | 1,180 | 1,230 | 1,180 | 1,230 | 145,000 | 840.11 |
| 1987-02-23 | 1,220 | 1,220 | 1,180 | 1,180 | 171,000 | 805.96 |
| 1987-02-20 | 1,190 | 1,200 | 1,170 | 1,200 | 254,000 | 819.62 |
| 1987-02-19 | 1,200 | 1,230 | 1,180 | 1,190 | 135,000 | 812.79 |
| 1987-02-18 | 1,210 | 1,210 | 1,190 | 1,200 | 125,000 | 819.62 |
| 1987-02-17 | 1,210 | 1,210 | 1,180 | 1,210 | 111,000 | 826.45 |
| 1987-02-16 | 1,210 | 1,220 | 1,200 | 1,210 | 56,000 | 826.45 |
| 1987-02-13 | 1,210 | 1,210 | 1,190 | 1,210 | 284,000 | 826.45 |
| 1987-02-12 | 1,200 | 1,240 | 1,200 | 1,210 | 201,000 | 826.45 |
| 1987-02-10 | 1,180 | 1,200 | 1,170 | 1,200 | 126,000 | 819.62 |
| 1987-02-09 | 1,170 | 1,180 | 1,160 | 1,180 | 23,000 | 805.96 |
| 1987-02-07 | 1,180 | 1,180 | 1,170 | 1,170 | 64,000 | 799.13 |
| 1987-02-06 | 1,210 | 1,210 | 1,190 | 1,200 | 152,000 | 819.62 |
| 1987-02-05 | 1,220 | 1,220 | 1,210 | 1,210 | 88,000 | 826.45 |
| 1987-02-04 | 1,220 | 1,230 | 1,210 | 1,220 | 80,000 | 833.28 |
| 1987-02-03 | 1,220 | 1,240 | 1,220 | 1,220 | 104,000 | 833.28 |
| 1987-02-02 | 1,240 | 1,260 | 1,220 | 1,230 | 126,000 | 840.11 |
| 1987-01-31 | 1,240 | 1,270 | 1,240 | 1,260 | 105,000 | 860.60 |
| 1987-01-30 | 1,270 | 1,270 | 1,250 | 1,270 | 85,000 | 867.43 |
| 1987-01-29 | 1,260 | 1,300 | 1,260 | 1,280 | 394,000 | 874.26 |
| 1987-01-28 | 1,290 | 1,310 | 1,250 | 1,270 | 479,000 | 867.43 |
| 1987-01-27 | 1,260 | 1,300 | 1,250 | 1,270 | 713,000 | 867.43 |
| 1987-01-26 | 1,320 | 1,330 | 1,300 | 1,320 | 793,000 | 901.58 |
| 1987-01-24 | 1,300 | 1,350 | 1,290 | 1,340 | 2,233,999 | 915.24 |
| 1987-01-23 | 1,230 | 1,250 | 1,210 | 1,240 | 1,213,000 | 846.94 |
| 1987-01-22 | 1,150 | 1,260 | 1,150 | 1,210 | 1,839,999 | 826.45 |
| 1987-01-21 | 1,140 | 1,170 | 1,140 | 1,140 | 640,000 | 778.64 |
| 1987-01-20 | 1,150 | 1,150 | 1,130 | 1,140 | 194,000 | 778.64 |
| 1987-01-19 | 1,120 | 1,150 | 1,120 | 1,150 | 134,000 | 785.47 |
| 1987-01-16 | 1,130 | 1,150 | 1,100 | 1,150 | 167,000 | 785.47 |
| 1987-01-14 | 1,100 | 1,120 | 1,090 | 1,100 | 302,000 | 751.32 |
| 1987-01-13 | 1,120 | 1,120 | 1,110 | 1,120 | 70,000 | 764.98 |
| 1987-01-12 | 1,120 | 1,130 | 1,120 | 1,130 | 32,000 | 771.81 |
| 1987-01-09 | 1,130 | 1,130 | 1,110 | 1,130 | 49,000 | 771.81 |
| 1987-01-08 | 1,140 | 1,150 | 1,110 | 1,110 | 140,000 | 758.15 |
| 1987-01-07 | 1,160 | 1,160 | 1,130 | 1,140 | 243,000 | 778.64 |
| 1987-01-06 | 1,140 | 1,180 | 1,140 | 1,160 | 263,000 | 792.30 |
| 1987-01-05 | 1,130 | 1,130 | 1,100 | 1,130 | 23,000 | 771.81 |
分割・併合履歴 ： [1994-11-25]1株→1.1株 [1992-11-25]1株→1.1株 [1990-11-27]1株→1.1株 [1988-05-27]1株→1.1株 [1986-11-26]1株→1.1株 [1983-11-26]1株→1.1株