2811 カゴメ(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 | 1,450 | 1,400 | 1,420 | 17,000 | 1,290.91 |
| 1987-12-26 | 1,500 | 1,500 | 1,450 | 1,450 | 6,000 | 1,318.18 |
| 1987-12-25 | 1,530 | 1,530 | 1,500 | 1,500 | 18,000 | 1,363.64 |
| 1987-12-24 | 1,530 | 1,530 | 1,510 | 1,520 | 15,000 | 1,381.82 |
| 1987-12-23 | 1,500 | 1,530 | 1,500 | 1,530 | 44,000 | 1,390.91 |
| 1987-12-22 | 1,470 | 1,500 | 1,470 | 1,500 | 12,000 | 1,363.64 |
| 1987-12-21 | 1,460 | 1,470 | 1,450 | 1,450 | 27,000 | 1,318.18 |
| 1987-12-18 | 1,500 | 1,500 | 1,470 | 1,480 | 7,000 | 1,345.45 |
| 1987-12-17 | 1,520 | 1,520 | 1,450 | 1,470 | 31,000 | 1,336.36 |
| 1987-12-16 | 1,530 | 1,530 | 1,520 | 1,520 | 37,000 | 1,381.82 |
| 1987-12-15 | 1,530 | 1,540 | 1,500 | 1,500 | 34,000 | 1,363.64 |
| 1987-12-14 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 | 1,363.64 |
| 1987-12-11 | 1,520 | 1,550 | 1,500 | 1,500 | 30,000 | 1,363.64 |
| 1987-12-10 | 1,490 | 1,500 | 1,480 | 1,500 | 14,000 | 1,363.64 |
| 1987-12-09 | 1,490 | 1,500 | 1,480 | 1,490 | 44,000 | 1,354.55 |
| 1987-12-08 | 1,490 | 1,500 | 1,490 | 1,490 | 10,000 | 1,354.55 |
| 1987-12-07 | 1,540 | 1,540 | 1,510 | 1,510 | 3,000 | 1,372.73 |
| 1987-12-05 | 1,560 | 1,580 | 1,560 | 1,560 | 32,000 | 1,418.18 |
| 1987-12-04 | 1,580 | 1,600 | 1,580 | 1,590 | 22,000 | 1,445.45 |
| 1987-12-03 | 1,520 | 1,610 | 1,510 | 1,610 | 27,000 | 1,463.64 |
| 1987-12-02 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 | 1,372.73 |
| 1987-12-01 | 1,490 | 1,500 | 1,490 | 1,500 | 7,000 | 1,363.64 |
| 1987-11-30 | 1,500 | 1,520 | 1,490 | 1,520 | 7,000 | 1,381.82 |
| 1987-11-28 | 1,520 | 1,520 | 1,520 | 1,520 | 2,000 | 1,381.82 |
| 1987-11-27 | 1,510 | 1,520 | 1,510 | 1,510 | 27,000 | 1,372.73 |
| 1987-11-26 | 1,550 | 1,550 | 1,540 | 1,540 | 2,000 | 1,400 |
| 1987-11-25 | 1,550 | 1,560 | 1,540 | 1,540 | 14,000 | 1,400 |
| 1987-11-24 | 1,590 | 1,600 | 1,510 | 1,520 | 17,000 | 1,381.82 |
| 1987-11-20 | 1,610 | 1,620 | 1,600 | 1,610 | 24,000 | 1,463.64 |
| 1987-11-19 | 1,530 | 1,600 | 1,530 | 1,600 | 18,000 | 1,454.55 |
| 1987-11-18 | 1,510 | 1,530 | 1,500 | 1,500 | 14,000 | 1,363.64 |
| 1987-11-17 | 1,490 | 1,510 | 1,490 | 1,510 | 24,000 | 1,372.73 |
| 1987-11-16 | 1,500 | 1,510 | 1,500 | 1,500 | 8,000 | 1,363.64 |
| 1987-11-13 | 1,510 | 1,510 | 1,490 | 1,490 | 9,000 | 1,354.55 |
| 1987-11-12 | 1,510 | 1,510 | 1,500 | 1,500 | 4,000 | 1,363.64 |
| 1987-11-11 | 1,500 | 1,500 | 1,450 | 1,450 | 23,000 | 1,318.18 |
| 1987-11-10 | 1,570 | 1,570 | 1,510 | 1,530 | 103,000 | 1,390.91 |
| 1987-11-09 | 1,550 | 1,570 | 1,550 | 1,570 | 20,000 | 1,427.27 |
| 1987-11-07 | 1,590 | 1,590 | 1,560 | 1,580 | 32,000 | 1,436.36 |
| 1987-11-06 | 1,590 | 1,600 | 1,560 | 1,590 | 28,000 | 1,445.45 |
| 1987-11-05 | 1,550 | 1,600 | 1,530 | 1,590 | 79,000 | 1,445.45 |
| 1987-11-04 | 1,560 | 1,580 | 1,550 | 1,550 | 25,000 | 1,409.09 |
| 1987-11-02 | 1,600 | 1,600 | 1,590 | 1,590 | 16,000 | 1,445.45 |
| 1987-10-31 | 1,550 | 1,600 | 1,550 | 1,550 | 16,000 | 1,409.09 |
| 1987-10-30 | 1,550 | 1,550 | 1,550 | 1,550 | 21,000 | 1,409.09 |
| 1987-10-29 | 1,550 | 1,600 | 1,550 | 1,550 | 17,000 | 1,409.09 |
| 1987-10-28 | 1,560 | 1,610 | 1,560 | 1,560 | 12,000 | 1,418.18 |
| 1987-10-27 | 1,550 | 1,570 | 1,540 | 1,550 | 57,000 | 1,409.09 |
| 1987-10-26 | 1,570 | 1,580 | 1,550 | 1,550 | 59,000 | 1,409.09 |
| 1987-10-24 | 1,560 | 1,570 | 1,560 | 1,570 | 18,000 | 1,427.27 |
| 1987-10-23 | 1,650 | 1,660 | 1,590 | 1,590 | 51,000 | 1,445.45 |
| 1987-10-22 | 1,660 | 1,660 | 1,650 | 1,650 | 31,000 | 1,500 |
| 1987-10-21 | 1,530 | 1,680 | 1,530 | 1,600 | 113,000 | 1,454.55 |
| 1987-10-19 | 1,700 | 1,710 | 1,700 | 1,710 | 19,000 | 1,554.55 |
| 1987-10-16 | 1,730 | 1,740 | 1,700 | 1,700 | 59,000 | 1,545.45 |
| 1987-10-15 | 1,750 | 1,780 | 1,730 | 1,730 | 24,000 | 1,572.73 |
| 1987-10-14 | 1,740 | 1,780 | 1,730 | 1,750 | 37,000 | 1,590.91 |
| 1987-10-13 | 1,740 | 1,750 | 1,740 | 1,740 | 25,000 | 1,581.82 |
| 1987-10-12 | 1,770 | 1,780 | 1,770 | 1,770 | 6,000 | 1,609.09 |
| 1987-10-09 | 1,760 | 1,780 | 1,760 | 1,760 | 24,000 | 1,600 |
| 1987-10-08 | 1,750 | 1,780 | 1,750 | 1,780 | 7,000 | 1,618.18 |
| 1987-10-07 | 1,740 | 1,760 | 1,720 | 1,760 | 24,000 | 1,600 |
| 1987-10-06 | 1,780 | 1,800 | 1,780 | 1,800 | 64,000 | 1,636.36 |
| 1987-10-05 | 1,780 | 1,820 | 1,750 | 1,810 | 73,000 | 1,645.45 |
| 1987-10-03 | 1,790 | 1,800 | 1,770 | 1,800 | 46,000 | 1,636.36 |
| 1987-10-02 | 1,750 | 1,800 | 1,750 | 1,760 | 36,000 | 1,600 |
| 1987-10-01 | 1,800 | 1,800 | 1,750 | 1,750 | 50,000 | 1,590.91 |
| 1987-09-30 | 1,770 | 1,800 | 1,750 | 1,780 | 65,000 | 1,618.18 |
| 1987-09-29 | 1,710 | 1,750 | 1,710 | 1,740 | 31,000 | 1,581.82 |
| 1987-09-28 | 1,720 | 1,800 | 1,700 | 1,800 | 17,000 | 1,636.36 |
| 1987-09-26 | 1,780 | 1,780 | 1,700 | 1,730 | 70,000 | 1,572.73 |
| 1987-09-25 | 1,780 | 1,800 | 1,780 | 1,800 | 19,000 | 1,636.36 |
| 1987-09-24 | 1,770 | 1,780 | 1,770 | 1,780 | 20,000 | 1,618.18 |
| 1987-09-22 | 1,770 | 1,770 | 1,760 | 1,760 | 11,000 | 1,600 |
| 1987-09-21 | 1,750 | 1,790 | 1,740 | 1,770 | 29,000 | 1,609.09 |
| 1987-09-18 | 1,770 | 1,780 | 1,760 | 1,760 | 21,000 | 1,600 |
| 1987-09-17 | 1,770 | 1,800 | 1,770 | 1,780 | 6,000 | 1,618.18 |
| 1987-09-16 | 1,770 | 1,790 | 1,760 | 1,790 | 11,000 | 1,627.27 |
| 1987-09-14 | 1,800 | 1,810 | 1,790 | 1,800 | 63,000 | 1,636.36 |
| 1987-09-11 | 1,850 | 1,850 | 1,800 | 1,800 | 67,000 | 1,636.36 |
| 1987-09-10 | 1,790 | 1,810 | 1,790 | 1,800 | 20,000 | 1,636.36 |
| 1987-09-09 | 1,790 | 1,800 | 1,790 | 1,790 | 43,000 | 1,627.27 |
| 1987-09-08 | 1,800 | 1,820 | 1,790 | 1,790 | 51,000 | 1,627.27 |
| 1987-09-07 | 1,790 | 1,810 | 1,790 | 1,810 | 36,000 | 1,645.45 |
| 1987-09-05 | 1,820 | 1,830 | 1,790 | 1,810 | 23,000 | 1,645.45 |
| 1987-09-04 | 1,840 | 1,840 | 1,820 | 1,820 | 64,000 | 1,654.55 |
| 1987-09-03 | 1,830 | 1,850 | 1,810 | 1,820 | 154,000 | 1,654.55 |
| 1987-09-02 | 1,860 | 1,880 | 1,830 | 1,850 | 148,000 | 1,681.82 |
| 1987-09-01 | 1,820 | 1,860 | 1,820 | 1,830 | 138,000 | 1,663.64 |
| 1987-08-31 | 1,850 | 1,860 | 1,840 | 1,840 | 52,000 | 1,672.73 |
| 1987-08-29 | 1,860 | 1,860 | 1,840 | 1,840 | 69,000 | 1,672.73 |
| 1987-08-28 | 1,850 | 1,860 | 1,830 | 1,860 | 110,000 | 1,690.91 |
| 1987-08-27 | 1,860 | 1,880 | 1,830 | 1,830 | 162,000 | 1,663.64 |
| 1987-08-26 | 1,810 | 1,850 | 1,800 | 1,830 | 228,000 | 1,663.64 |
| 1987-08-25 | 1,790 | 1,800 | 1,780 | 1,790 | 87,000 | 1,627.27 |
| 1987-08-24 | 1,770 | 1,800 | 1,760 | 1,780 | 124,000 | 1,618.18 |
| 1987-08-22 | 1,720 | 1,770 | 1,720 | 1,750 | 27,000 | 1,590.91 |
| 1987-08-21 | 1,750 | 1,760 | 1,720 | 1,740 | 93,000 | 1,581.82 |
| 1987-08-20 | 1,750 | 1,750 | 1,700 | 1,710 | 82,000 | 1,554.55 |
| 1987-08-19 | 1,750 | 1,750 | 1,720 | 1,720 | 53,000 | 1,563.64 |
| 1987-08-18 | 1,700 | 1,760 | 1,700 | 1,760 | 211,000 | 1,600 |
| 1987-08-17 | 1,710 | 1,710 | 1,710 | 1,710 | 2,000 | 1,554.55 |
| 1987-08-14 | 1,710 | 1,730 | 1,710 | 1,720 | 103,000 | 1,563.64 |
| 1987-08-13 | 1,700 | 1,730 | 1,690 | 1,720 | 103,000 | 1,563.64 |
| 1987-08-12 | 1,710 | 1,710 | 1,700 | 1,700 | 77,000 | 1,545.45 |
| 1987-08-11 | 1,680 | 1,750 | 1,650 | 1,650 | 78,000 | 1,500 |
| 1987-08-10 | 1,630 | 1,670 | 1,620 | 1,670 | 50,000 | 1,518.18 |
| 1987-08-07 | 1,660 | 1,670 | 1,610 | 1,620 | 43,000 | 1,472.73 |
| 1987-08-06 | 1,630 | 1,670 | 1,630 | 1,660 | 38,000 | 1,509.09 |
| 1987-08-05 | 1,640 | 1,640 | 1,580 | 1,630 | 73,000 | 1,481.82 |
| 1987-08-04 | 1,630 | 1,650 | 1,630 | 1,640 | 40,000 | 1,490.91 |
| 1987-08-03 | 1,670 | 1,690 | 1,650 | 1,650 | 19,000 | 1,500 |
| 1987-08-01 | 1,690 | 1,690 | 1,650 | 1,650 | 19,000 | 1,500 |
| 1987-07-31 | 1,680 | 1,690 | 1,630 | 1,630 | 38,000 | 1,481.82 |
| 1987-07-30 | 1,640 | 1,690 | 1,630 | 1,690 | 51,000 | 1,536.36 |
| 1987-07-29 | 1,660 | 1,700 | 1,630 | 1,630 | 95,000 | 1,481.82 |
| 1987-07-28 | 1,630 | 1,660 | 1,630 | 1,640 | 58,000 | 1,490.91 |
| 1987-07-27 | 1,690 | 1,690 | 1,610 | 1,660 | 9,000 | 1,509.09 |
| 1987-07-24 | 1,620 | 1,700 | 1,620 | 1,700 | 20,000 | 1,545.45 |
| 1987-07-23 | 1,630 | 1,710 | 1,630 | 1,700 | 68,000 | 1,545.45 |
| 1987-07-22 | 1,630 | 1,630 | 1,600 | 1,630 | 36,000 | 1,481.82 |
| 1987-07-21 | 1,650 | 1,650 | 1,600 | 1,650 | 37,000 | 1,500 |
| 1987-07-20 | 1,660 | 1,660 | 1,660 | 1,660 | 5,000 | 1,509.09 |
| 1987-07-17 | 1,710 | 1,710 | 1,660 | 1,660 | 38,000 | 1,509.09 |
| 1987-07-16 | 1,680 | 1,710 | 1,680 | 1,700 | 36,000 | 1,545.45 |
| 1987-07-15 | 1,710 | 1,710 | 1,670 | 1,690 | 39,000 | 1,536.36 |
| 1987-07-14 | 1,680 | 1,720 | 1,680 | 1,710 | 81,000 | 1,554.55 |
| 1987-07-13 | 1,690 | 1,700 | 1,660 | 1,700 | 40,000 | 1,545.45 |
| 1987-07-10 | 1,670 | 1,680 | 1,650 | 1,670 | 26,000 | 1,518.18 |
| 1987-07-09 | 1,640 | 1,700 | 1,640 | 1,640 | 28,000 | 1,490.91 |
| 1987-07-08 | 1,640 | 1,650 | 1,640 | 1,650 | 23,000 | 1,500 |
| 1987-07-07 | 1,630 | 1,650 | 1,610 | 1,620 | 9,000 | 1,472.73 |
| 1987-07-06 | 1,610 | 1,650 | 1,610 | 1,610 | 18,000 | 1,463.64 |
| 1987-07-04 | 1,630 | 1,660 | 1,610 | 1,640 | 16,000 | 1,490.91 |
| 1987-07-03 | 1,650 | 1,650 | 1,620 | 1,650 | 55,000 | 1,500 |
| 1987-07-02 | 1,650 | 1,660 | 1,610 | 1,630 | 38,000 | 1,481.82 |
| 1987-07-01 | 1,660 | 1,660 | 1,630 | 1,630 | 76,000 | 1,481.82 |
| 1987-06-30 | 1,660 | 1,660 | 1,600 | 1,600 | 24,000 | 1,454.55 |
| 1987-06-29 | 1,650 | 1,680 | 1,640 | 1,650 | 17,000 | 1,500 |
| 1987-06-27 | 1,610 | 1,690 | 1,610 | 1,650 | 45,000 | 1,500 |
| 1987-06-26 | 1,630 | 1,650 | 1,610 | 1,610 | 45,000 | 1,463.64 |
| 1987-06-25 | 1,670 | 1,670 | 1,630 | 1,630 | 36,000 | 1,481.82 |
| 1987-06-24 | 1,670 | 1,670 | 1,660 | 1,660 | 26,000 | 1,509.09 |
| 1987-06-23 | 1,610 | 1,660 | 1,610 | 1,660 | 19,000 | 1,509.09 |
| 1987-06-22 | 1,670 | 1,700 | 1,600 | 1,610 | 49,000 | 1,463.64 |
| 1987-06-19 | 1,710 | 1,720 | 1,680 | 1,680 | 46,000 | 1,527.27 |
| 1987-06-18 | 1,710 | 1,740 | 1,700 | 1,700 | 32,000 | 1,545.45 |
| 1987-06-17 | 1,720 | 1,740 | 1,700 | 1,700 | 24,000 | 1,545.45 |
| 1987-06-16 | 1,700 | 1,720 | 1,700 | 1,720 | 19,000 | 1,563.64 |
| 1987-06-15 | 1,760 | 1,760 | 1,710 | 1,730 | 44,000 | 1,572.73 |
| 1987-06-12 | 1,760 | 1,760 | 1,700 | 1,760 | 49,000 | 1,600 |
| 1987-06-11 | 1,760 | 1,780 | 1,760 | 1,770 | 75,000 | 1,609.09 |
| 1987-06-10 | 1,730 | 1,750 | 1,710 | 1,730 | 112,000 | 1,572.73 |
| 1987-06-09 | 1,760 | 1,770 | 1,700 | 1,720 | 67,000 | 1,563.64 |
| 1987-06-08 | 1,780 | 1,780 | 1,730 | 1,730 | 35,000 | 1,572.73 |
| 1987-06-06 | 1,770 | 1,770 | 1,750 | 1,750 | 40,000 | 1,590.91 |
| 1987-06-05 | 1,770 | 1,780 | 1,720 | 1,720 | 149,000 | 1,563.64 |
| 1987-06-04 | 1,700 | 1,760 | 1,700 | 1,750 | 233,000 | 1,590.91 |
| 1987-06-03 | 1,690 | 1,690 | 1,660 | 1,690 | 60,000 | 1,536.36 |
| 1987-06-02 | 1,680 | 1,700 | 1,660 | 1,690 | 52,000 | 1,536.36 |
| 1987-06-01 | 1,680 | 1,680 | 1,660 | 1,660 | 22,000 | 1,509.09 |
| 1987-05-30 | 1,650 | 1,660 | 1,620 | 1,660 | 51,000 | 1,509.09 |
| 1987-05-29 | 1,620 | 1,670 | 1,620 | 1,620 | 21,000 | 1,472.73 |
| 1987-05-28 | 1,650 | 1,660 | 1,630 | 1,650 | 26,000 | 1,500 |
| 1987-05-27 | 1,660 | 1,680 | 1,650 | 1,650 | 76,000 | 1,500 |
| 1987-05-26 | 1,690 | 1,690 | 1,650 | 1,680 | 50,000 | 1,527.27 |
| 1987-05-25 | 1,690 | 1,700 | 1,610 | 1,610 | 26,000 | 1,463.64 |
| 1987-05-23 | 1,630 | 1,680 | 1,630 | 1,680 | 17,000 | 1,527.27 |
| 1987-05-22 | 1,630 | 1,630 | 1,610 | 1,630 | 15,000 | 1,481.82 |
| 1987-05-21 | 1,590 | 1,690 | 1,590 | 1,600 | 15,000 | 1,454.55 |
| 1987-05-20 | 1,620 | 1,620 | 1,560 | 1,600 | 32,000 | 1,454.55 |
| 1987-05-19 | 1,570 | 1,640 | 1,570 | 1,640 | 56,000 | 1,490.91 |
| 1987-05-18 | 1,650 | 1,650 | 1,560 | 1,560 | 70,000 | 1,418.18 |
| 1987-05-15 | 1,650 | 1,660 | 1,640 | 1,650 | 101,000 | 1,500 |
| 1987-05-14 | 1,670 | 1,670 | 1,630 | 1,640 | 61,000 | 1,490.91 |
| 1987-05-13 | 1,750 | 1,750 | 1,670 | 1,670 | 59,000 | 1,518.18 |
| 1987-05-12 | 1,690 | 1,740 | 1,690 | 1,740 | 68,000 | 1,581.82 |
| 1987-05-11 | 1,740 | 1,740 | 1,700 | 1,730 | 33,000 | 1,572.73 |
| 1987-05-08 | 1,770 | 1,800 | 1,720 | 1,750 | 98,000 | 1,590.91 |
| 1987-05-07 | 1,760 | 1,800 | 1,750 | 1,780 | 53,000 | 1,618.18 |
| 1987-05-06 | 1,800 | 1,800 | 1,710 | 1,730 | 74,000 | 1,572.73 |
| 1987-05-02 | 1,750 | 1,800 | 1,750 | 1,790 | 158,000 | 1,627.27 |
| 1987-05-01 | 1,690 | 1,730 | 1,670 | 1,710 | 187,000 | 1,554.55 |
| 1987-04-30 | 1,620 | 1,650 | 1,600 | 1,630 | 121,000 | 1,481.82 |
| 1987-04-28 | 1,560 | 1,620 | 1,530 | 1,530 | 198,000 | 1,390.91 |
| 1987-04-27 | 1,750 | 1,790 | 1,700 | 1,710 | 92,000 | 1,554.55 |
| 1987-04-25 | 1,810 | 1,810 | 1,740 | 1,780 | 99,000 | 1,618.18 |
| 1987-04-24 | 1,850 | 1,880 | 1,800 | 1,820 | 427,000 | 1,654.55 |
| 1987-04-23 | 1,850 | 1,850 | 1,810 | 1,840 | 854,000 | 1,672.73 |
| 1987-04-22 | 1,680 | 1,780 | 1,680 | 1,760 | 846,000 | 1,600 |
| 1987-04-21 | 1,600 | 1,630 | 1,600 | 1,620 | 130,000 | 1,472.73 |
| 1987-04-20 | 1,610 | 1,630 | 1,590 | 1,590 | 63,000 | 1,445.45 |
| 1987-04-17 | 1,590 | 1,600 | 1,570 | 1,600 | 132,000 | 1,454.55 |
| 1987-04-16 | 1,570 | 1,570 | 1,540 | 1,540 | 35,000 | 1,400 |
| 1987-04-15 | 1,540 | 1,540 | 1,500 | 1,540 | 28,000 | 1,400 |
| 1987-04-14 | 1,550 | 1,580 | 1,550 | 1,560 | 9,000 | 1,418.18 |
| 1987-04-13 | 1,550 | 1,550 | 1,530 | 1,530 | 8,000 | 1,390.91 |
| 1987-04-10 | 1,600 | 1,600 | 1,520 | 1,550 | 67,000 | 1,409.09 |
| 1987-04-09 | 1,620 | 1,690 | 1,600 | 1,600 | 314,000 | 1,454.55 |
| 1987-04-08 | 1,570 | 1,620 | 1,550 | 1,600 | 200,000 | 1,454.55 |
| 1987-04-07 | 1,520 | 1,550 | 1,500 | 1,540 | 46,000 | 1,400 |
| 1987-04-06 | 1,540 | 1,540 | 1,500 | 1,500 | 61,000 | 1,363.64 |
| 1987-04-04 | 1,560 | 1,560 | 1,560 | 1,560 | 42,000 | 1,418.18 |
| 1987-04-02 | 1,460 | 1,470 | 1,400 | 1,400 | 54,000 | 1,272.73 |
| 1987-04-01 | 1,490 | 1,500 | 1,480 | 1,500 | 5,000 | 1,363.64 |
| 1987-03-31 | 1,490 | 1,490 | 1,490 | 1,490 | 20,000 | 1,354.55 |
| 1987-03-30 | 1,580 | 1,580 | 1,580 | 1,580 | 6,000 | 1,436.36 |
| 1987-03-28 | 1,460 | 1,460 | 1,460 | 1,460 | 3,000 | 1,327.27 |
| 1987-03-27 | 1,470 | 1,480 | 1,440 | 1,450 | 74,000 | 1,318.18 |
| 1987-03-26 | 1,510 | 1,520 | 1,450 | 1,450 | 23,000 | 1,318.18 |
| 1987-03-25 | 1,510 | 1,510 | 1,470 | 1,510 | 19,000 | 1,372.73 |
| 1987-03-24 | 1,540 | 1,540 | 1,510 | 1,510 | 5,000 | 1,372.73 |
| 1987-03-23 | 1,620 | 1,620 | 1,550 | 1,550 | 203,000 | 1,409.09 |
| 1987-03-20 | 1,530 | 1,590 | 1,530 | 1,590 | 235,000 | 1,445.45 |
| 1987-03-19 | 1,450 | 1,460 | 1,450 | 1,450 | 44,000 | 1,318.18 |
| 1987-03-18 | 1,490 | 1,500 | 1,450 | 1,480 | 86,000 | 1,345.45 |
| 1987-03-17 | 1,500 | 1,520 | 1,490 | 1,490 | 17,000 | 1,354.55 |
| 1987-03-16 | 1,510 | 1,540 | 1,500 | 1,500 | 23,000 | 1,363.64 |
| 1987-03-13 | 1,520 | 1,540 | 1,510 | 1,510 | 25,000 | 1,372.73 |
| 1987-03-12 | 1,560 | 1,570 | 1,540 | 1,550 | 142,000 | 1,409.09 |
| 1987-03-11 | 1,510 | 1,600 | 1,510 | 1,550 | 219,000 | 1,409.09 |
| 1987-03-10 | 1,500 | 1,500 | 1,500 | 1,500 | 31,000 | 1,363.64 |
| 1987-03-09 | 1,510 | 1,520 | 1,480 | 1,490 | 51,000 | 1,354.55 |
| 1987-03-07 | 1,560 | 1,560 | 1,520 | 1,520 | 33,000 | 1,381.82 |
| 1987-03-06 | 1,590 | 1,600 | 1,560 | 1,560 | 329,000 | 1,418.18 |
| 1987-03-05 | 1,540 | 1,570 | 1,540 | 1,560 | 297,000 | 1,418.18 |
| 1987-03-04 | 1,510 | 1,520 | 1,510 | 1,510 | 149,000 | 1,372.73 |
| 1987-03-03 | 1,540 | 1,540 | 1,480 | 1,500 | 209,000 | 1,363.64 |
| 1987-03-02 | 1,500 | 1,570 | 1,500 | 1,520 | 486,000 | 1,381.82 |
| 1987-02-28 | 1,440 | 1,480 | 1,430 | 1,480 | 102,000 | 1,345.45 |
| 1987-02-27 | 1,410 | 1,440 | 1,400 | 1,440 | 24,000 | 1,309.09 |
| 1987-02-26 | 1,390 | 1,410 | 1,380 | 1,400 | 134,000 | 1,272.73 |
| 1987-02-25 | 1,410 | 1,430 | 1,400 | 1,400 | 46,000 | 1,272.73 |
| 1987-02-24 | 1,430 | 1,430 | 1,400 | 1,430 | 21,000 | 1,300 |
| 1987-02-23 | 1,430 | 1,440 | 1,430 | 1,440 | 2,000 | 1,309.09 |
| 1987-02-20 | 1,430 | 1,430 | 1,410 | 1,430 | 20,000 | 1,300 |
| 1987-02-19 | 1,390 | 1,410 | 1,390 | 1,410 | 19,000 | 1,281.82 |
| 1987-02-18 | 1,390 | 1,390 | 1,380 | 1,390 | 37,000 | 1,263.64 |
| 1987-02-17 | 1,400 | 1,400 | 1,390 | 1,390 | 53,000 | 1,263.64 |
| 1987-02-16 | 1,460 | 1,460 | 1,430 | 1,430 | 12,000 | 1,300 |
| 1987-02-13 | 1,460 | 1,460 | 1,430 | 1,440 | 35,000 | 1,309.09 |
| 1987-02-12 | 1,460 | 1,460 | 1,440 | 1,460 | 55,000 | 1,327.27 |
| 1987-02-10 | 1,440 | 1,440 | 1,420 | 1,420 | 8,000 | 1,290.91 |
| 1987-02-09 | 1,450 | 1,460 | 1,450 | 1,460 | 12,000 | 1,327.27 |
| 1987-02-07 | 1,430 | 1,450 | 1,430 | 1,450 | 8,000 | 1,318.18 |
| 1987-02-06 | 1,430 | 1,440 | 1,370 | 1,370 | 38,000 | 1,245.45 |
| 1987-02-05 | 1,440 | 1,460 | 1,430 | 1,450 | 22,000 | 1,318.18 |
| 1987-02-04 | 1,430 | 1,460 | 1,430 | 1,430 | 12,000 | 1,300 |
| 1987-02-03 | 1,400 | 1,430 | 1,400 | 1,420 | 9,000 | 1,290.91 |
| 1987-02-02 | 1,420 | 1,420 | 1,400 | 1,400 | 29,000 | 1,272.73 |
| 1987-01-31 | 1,460 | 1,460 | 1,430 | 1,430 | 4,000 | 1,300 |
| 1987-01-30 | 1,490 | 1,490 | 1,480 | 1,480 | 33,000 | 1,345.45 |
| 1987-01-29 | 1,440 | 1,480 | 1,440 | 1,450 | 40,000 | 1,318.18 |
| 1987-01-28 | 1,470 | 1,480 | 1,460 | 1,460 | 91,000 | 1,327.27 |
| 1987-01-27 | 1,450 | 1,450 | 1,440 | 1,450 | 30,000 | 1,318.18 |
| 1987-01-26 | 1,490 | 1,490 | 1,450 | 1,450 | 67,000 | 1,318.18 |
| 1987-01-24 | 1,450 | 1,480 | 1,450 | 1,450 | 126,000 | 1,318.18 |
| 1987-01-23 | 1,380 | 1,390 | 1,360 | 1,390 | 22,000 | 1,263.64 |
| 1987-01-22 | 1,390 | 1,390 | 1,380 | 1,390 | 34,000 | 1,263.64 |
| 1987-01-21 | 1,390 | 1,400 | 1,380 | 1,390 | 15,000 | 1,263.64 |
| 1987-01-20 | 1,380 | 1,390 | 1,370 | 1,380 | 36,000 | 1,254.55 |
| 1987-01-19 | 1,380 | 1,380 | 1,380 | 1,380 | 10,000 | 1,254.55 |
| 1987-01-16 | 1,380 | 1,400 | 1,350 | 1,350 | 76,000 | 1,227.27 |
| 1987-01-14 | 1,400 | 1,400 | 1,380 | 1,400 | 31,000 | 1,272.73 |
| 1987-01-13 | 1,390 | 1,400 | 1,390 | 1,400 | 8,000 | 1,272.73 |
| 1987-01-12 | 1,400 | 1,400 | 1,390 | 1,400 | 16,000 | 1,272.73 |
| 1987-01-09 | 1,410 | 1,410 | 1,390 | 1,400 | 14,000 | 1,272.73 |
| 1987-01-08 | 1,400 | 1,410 | 1,400 | 1,410 | 37,000 | 1,281.82 |
| 1987-01-07 | 1,430 | 1,460 | 1,400 | 1,440 | 35,000 | 1,309.09 |
| 1987-01-06 | 1,410 | 1,430 | 1,410 | 1,430 | 4,000 | 1,300 |
| 1987-01-05 | 1,390 | 1,390 | 1,380 | 1,390 | 11,000 | 1,263.64 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1986-03-27]1株→1.11株 [1985-03-27]1株→1.1株
