2897 日清食品ホールディングス(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 | 3,680 | 3,930 | 3,680 | 3,930 | 354,000 | 1,310 |
| 1987-12-26 | 4,090 | 4,090 | 3,880 | 3,880 | 153,000 | 1,293.33 |
| 1987-12-25 | 4,150 | 4,150 | 4,080 | 4,090 | 291,000 | 1,363.33 |
| 1987-12-24 | 4,180 | 4,230 | 4,110 | 4,110 | 110,000 | 1,370 |
| 1987-12-23 | 4,200 | 4,250 | 4,170 | 4,180 | 154,000 | 1,393.33 |
| 1987-12-22 | 4,310 | 4,330 | 4,210 | 4,210 | 171,000 | 1,403.33 |
| 1987-12-21 | 4,250 | 4,290 | 4,200 | 4,270 | 196,000 | 1,423.33 |
| 1987-12-18 | 4,200 | 4,200 | 4,100 | 4,150 | 487,000 | 1,383.33 |
| 1987-12-17 | 4,330 | 4,360 | 4,170 | 4,240 | 514,000 | 1,413.33 |
| 1987-12-16 | 4,390 | 4,400 | 4,300 | 4,310 | 152,000 | 1,436.67 |
| 1987-12-15 | 4,500 | 4,520 | 4,450 | 4,480 | 105,000 | 1,493.33 |
| 1987-12-14 | 4,650 | 4,650 | 4,430 | 4,460 | 62,000 | 1,486.67 |
| 1987-12-11 | 4,610 | 4,620 | 4,580 | 4,600 | 117,000 | 1,533.33 |
| 1987-12-10 | 4,620 | 4,660 | 4,610 | 4,620 | 124,000 | 1,540 |
| 1987-12-09 | 4,800 | 4,800 | 4,620 | 4,650 | 171,000 | 1,550 |
| 1987-12-08 | 4,620 | 4,800 | 4,610 | 4,750 | 141,000 | 1,583.33 |
| 1987-12-07 | 4,650 | 4,680 | 4,610 | 4,650 | 71,000 | 1,550 |
| 1987-12-05 | 4,680 | 4,690 | 4,650 | 4,680 | 92,000 | 1,560 |
| 1987-12-04 | 4,700 | 4,740 | 4,680 | 4,710 | 165,000 | 1,570 |
| 1987-12-03 | 4,820 | 4,820 | 4,690 | 4,690 | 174,000 | 1,563.33 |
| 1987-12-02 | 4,770 | 4,950 | 4,750 | 4,770 | 218,000 | 1,590 |
| 1987-12-01 | 4,660 | 4,750 | 4,650 | 4,750 | 431,000 | 1,583.33 |
| 1987-11-30 | 4,790 | 4,800 | 4,710 | 4,760 | 200,000 | 1,586.67 |
| 1987-11-28 | 4,850 | 4,860 | 4,800 | 4,840 | 141,000 | 1,613.33 |
| 1987-11-27 | 4,850 | 4,870 | 4,760 | 4,840 | 355,000 | 1,613.33 |
| 1987-11-26 | 4,870 | 4,870 | 4,810 | 4,850 | 133,000 | 1,616.67 |
| 1987-11-25 | 4,900 | 4,940 | 4,850 | 4,860 | 211,000 | 1,620 |
| 1987-11-24 | 4,800 | 4,850 | 4,780 | 4,850 | 84,000 | 1,616.67 |
| 1987-11-20 | 4,800 | 4,850 | 4,770 | 4,850 | 144,000 | 1,616.67 |
| 1987-11-19 | 4,960 | 4,960 | 4,850 | 4,860 | 196,000 | 1,620 |
| 1987-11-18 | 4,950 | 5,030 | 4,870 | 4,900 | 183,000 | 1,633.33 |
| 1987-11-17 | 5,030 | 5,080 | 4,830 | 4,960 | 146,000 | 1,653.33 |
| 1987-11-16 | 5,030 | 5,110 | 4,950 | 5,020 | 210,000 | 1,673.33 |
| 1987-11-13 | 4,960 | 5,040 | 4,910 | 5,000 | 258,000 | 1,666.67 |
| 1987-11-12 | 5,000 | 5,010 | 4,860 | 4,860 | 252,000 | 1,620 |
| 1987-11-11 | 4,950 | 5,090 | 4,600 | 4,890 | 500,000 | 1,630 |
| 1987-11-10 | 5,100 | 5,220 | 4,930 | 5,000 | 769,000 | 1,666.67 |
| 1987-11-09 | 5,410 | 5,430 | 5,150 | 5,200 | 453,000 | 1,733.33 |
| 1987-11-07 | 5,350 | 5,540 | 5,320 | 5,400 | 1,415,000 | 1,800 |
| 1987-11-06 | 5,400 | 5,470 | 5,280 | 5,330 | 1,058,000 | 1,776.67 |
| 1987-11-05 | 5,490 | 5,540 | 5,250 | 5,300 | 1,629,000 | 1,766.67 |
| 1987-11-04 | 5,070 | 5,550 | 5,020 | 5,510 | 3,583,000 | 1,836.67 |
| 1987-11-02 | 5,240 | 5,240 | 5,100 | 5,170 | 327,000 | 1,723.33 |
| 1987-10-31 | 5,270 | 5,280 | 5,150 | 5,250 | 562,000 | 1,750 |
| 1987-10-30 | 5,200 | 5,320 | 5,180 | 5,210 | 1,360,000 | 1,736.67 |
| 1987-10-29 | 5,100 | 5,350 | 4,950 | 4,950 | 3,081,000 | 1,650 |
| 1987-10-28 | 4,700 | 5,000 | 4,700 | 5,000 | 1,613,000 | 1,666.67 |
| 1987-10-27 | 4,510 | 4,570 | 4,380 | 4,500 | 845,000 | 1,500 |
| 1987-10-26 | 4,820 | 4,970 | 4,400 | 4,560 | 505,000 | 1,520 |
| 1987-10-24 | 4,590 | 4,930 | 4,590 | 4,870 | 478,000 | 1,623.33 |
| 1987-10-23 | 4,640 | 4,750 | 4,480 | 4,580 | 624,000 | 1,526.67 |
| 1987-10-22 | 4,730 | 4,850 | 4,650 | 4,740 | 821,000 | 1,580 |
| 1987-10-21 | 4,530 | 4,530 | 4,530 | 4,530 | 161,000 | 1,510 |
| 1987-10-20 | 4,030 | 4,030 | 4,030 | 4,030 | 154,000 | 1,343.33 |
| 1987-10-19 | 5,040 | 5,100 | 5,000 | 5,030 | 290,000 | 1,676.67 |
| 1987-10-16 | 5,150 | 5,190 | 5,090 | 5,180 | 595,000 | 1,726.67 |
| 1987-10-15 | 5,000 | 5,250 | 4,970 | 5,170 | 1,520,000 | 1,723.33 |
| 1987-10-14 | 5,180 | 5,260 | 5,020 | 5,050 | 1,903,000 | 1,683.33 |
| 1987-10-13 | 4,690 | 5,140 | 4,650 | 5,140 | 1,918,000 | 1,713.33 |
| 1987-10-12 | 4,630 | 4,750 | 4,550 | 4,640 | 474,000 | 1,546.67 |
| 1987-10-09 | 4,300 | 4,650 | 4,250 | 4,600 | 1,078,000 | 1,533.33 |
| 1987-10-08 | 4,060 | 4,350 | 4,060 | 4,350 | 418,000 | 1,450 |
| 1987-10-07 | 4,200 | 4,220 | 4,100 | 4,110 | 255,000 | 1,370 |
| 1987-10-06 | 4,350 | 4,350 | 4,250 | 4,250 | 218,000 | 1,416.67 |
| 1987-10-05 | 4,360 | 4,360 | 4,300 | 4,310 | 85,000 | 1,436.67 |
| 1987-10-03 | 4,300 | 4,430 | 4,300 | 4,300 | 163,000 | 1,433.33 |
| 1987-10-02 | 4,360 | 4,360 | 4,280 | 4,300 | 139,000 | 1,433.33 |
| 1987-10-01 | 4,300 | 4,450 | 4,250 | 4,310 | 270,000 | 1,436.67 |
| 1987-09-30 | 4,300 | 4,300 | 4,160 | 4,250 | 320,000 | 1,416.67 |
| 1987-09-29 | 4,500 | 4,500 | 4,350 | 4,380 | 98,000 | 1,460 |
| 1987-09-28 | 4,370 | 4,500 | 4,300 | 4,500 | 222,000 | 1,500 |
| 1987-09-26 | 4,190 | 4,230 | 4,130 | 4,230 | 221,000 | 1,410 |
| 1987-09-25 | 4,080 | 4,210 | 4,050 | 4,200 | 189,000 | 1,400 |
| 1987-09-24 | 4,210 | 4,240 | 4,050 | 4,080 | 202,000 | 1,360 |
| 1987-09-22 | 4,400 | 4,430 | 4,300 | 4,300 | 181,000 | 1,433.33 |
| 1987-09-21 | 4,430 | 4,460 | 4,400 | 4,400 | 99,000 | 1,466.67 |
| 1987-09-18 | 4,460 | 4,500 | 4,440 | 4,450 | 127,000 | 1,483.33 |
| 1987-09-17 | 4,550 | 4,590 | 4,430 | 4,450 | 176,000 | 1,483.33 |
| 1987-09-16 | 4,680 | 4,700 | 4,500 | 4,600 | 165,000 | 1,533.33 |
| 1987-09-14 | 4,560 | 4,690 | 4,560 | 4,640 | 93,000 | 1,546.67 |
| 1987-09-11 | 4,550 | 4,580 | 4,500 | 4,510 | 198,000 | 1,503.33 |
| 1987-09-10 | 4,620 | 4,620 | 4,510 | 4,600 | 125,000 | 1,533.33 |
| 1987-09-09 | 4,640 | 4,680 | 4,470 | 4,570 | 256,000 | 1,523.33 |
| 1987-09-08 | 4,750 | 4,760 | 4,660 | 4,690 | 128,000 | 1,563.33 |
| 1987-09-07 | 4,860 | 4,870 | 4,750 | 4,750 | 79,000 | 1,583.33 |
| 1987-09-05 | 4,820 | 4,870 | 4,800 | 4,820 | 59,000 | 1,606.67 |
| 1987-09-04 | 4,900 | 4,900 | 4,750 | 4,770 | 232,000 | 1,590 |
| 1987-09-03 | 4,870 | 4,910 | 4,850 | 4,850 | 114,000 | 1,616.67 |
| 1987-09-02 | 4,970 | 4,970 | 4,880 | 4,880 | 124,000 | 1,626.67 |
| 1987-09-01 | 4,940 | 5,000 | 4,930 | 4,970 | 155,000 | 1,656.67 |
| 1987-08-31 | 5,130 | 5,170 | 4,990 | 5,030 | 116,000 | 1,676.67 |
| 1987-08-29 | 4,970 | 5,000 | 4,970 | 4,980 | 98,000 | 1,660 |
| 1987-08-28 | 5,000 | 5,030 | 4,960 | 4,980 | 219,000 | 1,660 |
| 1987-08-27 | 5,110 | 5,200 | 4,950 | 4,950 | 229,000 | 1,650 |
| 1987-08-26 | 5,190 | 5,200 | 5,090 | 5,150 | 128,000 | 1,716.67 |
| 1987-08-25 | 5,140 | 5,140 | 5,060 | 5,090 | 99,000 | 1,696.67 |
| 1987-08-24 | 5,110 | 5,150 | 5,060 | 5,080 | 94,000 | 1,693.33 |
| 1987-08-22 | 5,060 | 5,150 | 5,060 | 5,150 | 83,000 | 1,716.67 |
| 1987-08-21 | 4,950 | 5,290 | 4,950 | 5,090 | 195,000 | 1,696.67 |
| 1987-08-20 | 5,240 | 5,240 | 5,010 | 5,050 | 129,000 | 1,683.33 |
| 1987-08-19 | 5,360 | 5,360 | 5,180 | 5,240 | 257,000 | 1,746.67 |
| 1987-08-18 | 5,180 | 5,430 | 5,160 | 5,380 | 1,422,000 | 1,793.33 |
| 1987-08-17 | 4,860 | 5,090 | 4,850 | 5,080 | 190,000 | 1,693.33 |
| 1987-08-14 | 4,860 | 4,900 | 4,850 | 4,850 | 116,000 | 1,616.67 |
| 1987-08-13 | 4,900 | 4,960 | 4,880 | 4,930 | 140,000 | 1,643.33 |
| 1987-08-12 | 4,910 | 4,950 | 4,870 | 4,880 | 158,000 | 1,626.67 |
| 1987-08-11 | 4,900 | 5,000 | 4,880 | 4,910 | 90,000 | 1,636.67 |
| 1987-08-10 | 5,080 | 5,080 | 4,890 | 5,000 | 62,000 | 1,666.67 |
| 1987-08-07 | 4,980 | 5,090 | 4,970 | 5,080 | 161,000 | 1,693.33 |
| 1987-08-06 | 4,890 | 4,910 | 4,850 | 4,890 | 139,000 | 1,630 |
| 1987-08-05 | 4,920 | 4,970 | 4,750 | 4,850 | 139,000 | 1,616.67 |
| 1987-08-04 | 4,860 | 4,920 | 4,860 | 4,900 | 102,000 | 1,633.33 |
| 1987-08-03 | 5,050 | 5,050 | 4,910 | 4,910 | 75,000 | 1,636.67 |
| 1987-08-01 | 5,150 | 5,150 | 4,970 | 5,000 | 104,000 | 1,666.67 |
| 1987-07-31 | 5,080 | 5,100 | 4,990 | 5,050 | 121,000 | 1,683.33 |
| 1987-07-30 | 5,080 | 5,100 | 5,030 | 5,030 | 129,000 | 1,676.67 |
| 1987-07-29 | 5,090 | 5,190 | 5,080 | 5,140 | 301,000 | 1,713.33 |
| 1987-07-28 | 5,130 | 5,200 | 5,050 | 5,050 | 140,000 | 1,683.33 |
| 1987-07-27 | 5,200 | 5,210 | 5,020 | 5,030 | 172,000 | 1,676.67 |
| 1987-07-25 | 5,300 | 5,300 | 5,180 | 5,240 | 646,000 | 1,746.67 |
| 1987-07-24 | 4,830 | 5,170 | 4,800 | 5,170 | 483,000 | 1,723.33 |
| 1987-07-23 | 4,590 | 4,670 | 4,450 | 4,670 | 637,000 | 1,556.67 |
| 1987-07-22 | 4,890 | 5,000 | 4,520 | 4,640 | 420,000 | 1,546.67 |
| 1987-07-21 | 4,990 | 5,080 | 4,910 | 4,940 | 287,000 | 1,646.67 |
| 1987-07-20 | 5,300 | 5,300 | 5,110 | 5,190 | 157,000 | 1,730 |
| 1987-07-17 | 5,390 | 5,400 | 5,280 | 5,310 | 239,000 | 1,770 |
| 1987-07-16 | 5,490 | 5,490 | 5,310 | 5,400 | 201,000 | 1,800 |
| 1987-07-15 | 5,300 | 5,520 | 5,300 | 5,470 | 366,000 | 1,823.33 |
| 1987-07-14 | 5,400 | 5,400 | 5,300 | 5,300 | 140,000 | 1,766.67 |
| 1987-07-13 | 5,410 | 5,480 | 5,350 | 5,400 | 220,000 | 1,800 |
| 1987-07-10 | 5,430 | 5,460 | 5,310 | 5,320 | 202,000 | 1,773.33 |
| 1987-07-09 | 5,380 | 5,470 | 5,340 | 5,440 | 353,000 | 1,813.33 |
| 1987-07-08 | 5,480 | 5,480 | 5,290 | 5,290 | 301,000 | 1,763.33 |
| 1987-07-07 | 5,560 | 5,560 | 5,350 | 5,440 | 348,000 | 1,813.33 |
| 1987-07-06 | 5,420 | 5,550 | 5,410 | 5,550 | 458,000 | 1,850 |
| 1987-07-04 | 5,310 | 5,450 | 5,310 | 5,320 | 231,000 | 1,773.33 |
| 1987-07-03 | 5,440 | 5,460 | 5,300 | 5,360 | 349,000 | 1,786.67 |
| 1987-07-02 | 5,440 | 5,600 | 5,400 | 5,460 | 491,000 | 1,820 |
| 1987-07-01 | 5,600 | 5,720 | 5,450 | 5,450 | 1,128,000 | 1,816.67 |
| 1987-06-30 | 5,410 | 5,710 | 5,410 | 5,620 | 760,000 | 1,873.33 |
| 1987-06-29 | 5,500 | 5,530 | 5,300 | 5,450 | 201,000 | 1,816.67 |
| 1987-06-27 | 5,370 | 5,550 | 5,280 | 5,550 | 377,000 | 1,850 |
| 1987-06-26 | 5,360 | 5,550 | 5,260 | 5,300 | 251,000 | 1,766.67 |
| 1987-06-25 | 5,450 | 5,500 | 5,350 | 5,370 | 220,000 | 1,790 |
| 1987-06-24 | 5,250 | 5,550 | 5,220 | 5,550 | 230,000 | 1,850 |
| 1987-06-23 | 5,300 | 5,350 | 5,250 | 5,350 | 176,000 | 1,783.33 |
| 1987-06-22 | 5,550 | 5,550 | 5,300 | 5,370 | 75,000 | 1,790 |
| 1987-06-19 | 5,600 | 5,680 | 5,400 | 5,450 | 355,000 | 1,816.67 |
| 1987-06-18 | 5,650 | 5,650 | 5,500 | 5,500 | 335,000 | 1,833.33 |
| 1987-06-17 | 5,700 | 5,760 | 5,630 | 5,690 | 168,000 | 1,896.67 |
| 1987-06-16 | 5,600 | 5,840 | 5,600 | 5,650 | 373,000 | 1,883.33 |
| 1987-06-15 | 5,680 | 5,720 | 5,560 | 5,670 | 322,000 | 1,890 |
| 1987-06-12 | 5,750 | 5,880 | 5,650 | 5,700 | 282,000 | 1,900 |
| 1987-06-11 | 5,700 | 5,750 | 5,660 | 5,700 | 391,000 | 1,900 |
| 1987-06-10 | 5,920 | 5,920 | 5,710 | 5,740 | 637,000 | 1,913.33 |
| 1987-06-09 | 5,790 | 5,930 | 5,750 | 5,930 | 585,000 | 1,976.67 |
| 1987-06-08 | 5,930 | 5,930 | 5,740 | 5,790 | 224,000 | 1,930 |
| 1987-06-06 | 5,720 | 5,940 | 5,690 | 5,850 | 570,000 | 1,950 |
| 1987-06-05 | 5,720 | 5,830 | 5,600 | 5,630 | 457,000 | 1,876.67 |
| 1987-06-04 | 5,780 | 5,890 | 5,710 | 5,790 | 932,000 | 1,930 |
| 1987-06-03 | 5,840 | 5,950 | 5,800 | 5,880 | 1,204,000 | 1,960 |
| 1987-06-02 | 5,910 | 6,050 | 5,780 | 5,780 | 2,012,000 | 1,926.67 |
| 1987-06-01 | 6,090 | 6,170 | 5,810 | 5,810 | 5,053,000 | 1,936.67 |
| 1987-05-30 | 5,550 | 5,790 | 5,520 | 5,790 | 1,612,000 | 1,930 |
| 1987-05-29 | 5,580 | 5,580 | 5,410 | 5,490 | 594,000 | 1,830 |
| 1987-05-28 | 5,520 | 5,670 | 5,440 | 5,490 | 2,768,000 | 1,830 |
| 1987-05-27 | 5,300 | 5,500 | 5,210 | 5,460 | 1,273,000 | 1,820 |
| 1987-05-26 | 5,300 | 5,320 | 5,150 | 5,160 | 305,000 | 1,720 |
| 1987-05-25 | 5,230 | 5,370 | 5,200 | 5,240 | 290,000 | 1,746.67 |
| 1987-05-23 | 5,200 | 5,240 | 5,150 | 5,200 | 148,000 | 1,733.33 |
| 1987-05-22 | 5,290 | 5,300 | 5,150 | 5,240 | 359,000 | 1,746.67 |
| 1987-05-21 | 5,550 | 5,590 | 5,200 | 5,360 | 2,159,000 | 1,786.67 |
| 1987-05-20 | 5,110 | 5,450 | 5,100 | 5,450 | 635,000 | 1,816.67 |
| 1987-05-19 | 5,490 | 5,500 | 5,150 | 5,150 | 441,000 | 1,716.67 |
| 1987-05-18 | 5,350 | 5,550 | 5,250 | 5,390 | 1,132,000 | 1,796.67 |
| 1987-05-15 | 5,010 | 5,430 | 5,010 | 5,370 | 603,000 | 1,790 |
| 1987-05-14 | 5,100 | 5,180 | 4,960 | 5,100 | 234,000 | 1,700 |
| 1987-05-13 | 5,210 | 5,330 | 5,050 | 5,100 | 291,000 | 1,700 |
| 1987-05-12 | 5,300 | 5,340 | 5,260 | 5,260 | 212,000 | 1,753.33 |
| 1987-05-11 | 5,410 | 5,510 | 5,340 | 5,400 | 311,000 | 1,800 |
| 1987-05-08 | 5,400 | 5,540 | 5,300 | 5,310 | 737,000 | 1,770 |
| 1987-05-07 | 5,530 | 5,600 | 5,250 | 5,300 | 547,000 | 1,766.67 |
| 1987-05-06 | 5,680 | 5,680 | 5,480 | 5,560 | 839,000 | 1,853.33 |
| 1987-05-02 | 5,570 | 5,700 | 5,490 | 5,650 | 2,354,000 | 1,883.33 |
| 1987-05-01 | 5,380 | 5,470 | 5,230 | 5,470 | 1,765,000 | 1,823.33 |
| 1987-04-30 | 5,200 | 5,470 | 5,160 | 5,200 | 1,176,000 | 1,733.33 |
| 1987-04-28 | 5,190 | 5,210 | 4,700 | 4,700 | 439,000 | 1,566.67 |
| 1987-04-27 | 5,040 | 5,190 | 5,000 | 5,050 | 1,193,000 | 1,683.33 |
| 1987-04-25 | 4,920 | 4,930 | 4,700 | 4,700 | 313,000 | 1,566.67 |
| 1987-04-24 | 5,130 | 5,130 | 4,950 | 4,970 | 365,000 | 1,656.67 |
| 1987-04-23 | 5,100 | 5,190 | 4,990 | 5,030 | 435,000 | 1,676.67 |
| 1987-04-22 | 5,050 | 5,150 | 4,940 | 5,000 | 639,000 | 1,666.67 |
| 1987-04-21 | 5,200 | 5,310 | 4,950 | 5,090 | 511,000 | 1,696.67 |
| 1987-04-20 | 5,340 | 5,350 | 5,150 | 5,160 | 387,000 | 1,720 |
| 1987-04-17 | 5,500 | 5,540 | 5,250 | 5,350 | 465,000 | 1,783.33 |
| 1987-04-16 | 5,490 | 5,580 | 5,350 | 5,440 | 426,000 | 1,813.33 |
| 1987-04-15 | 5,400 | 5,490 | 5,250 | 5,310 | 777,000 | 1,770 |
| 1987-04-14 | 5,150 | 5,750 | 5,150 | 5,600 | 1,279,000 | 1,866.67 |
| 1987-04-13 | 5,400 | 5,450 | 5,200 | 5,240 | 570,000 | 1,746.67 |
| 1987-04-10 | 5,310 | 5,660 | 5,310 | 5,360 | 952,000 | 1,786.67 |
| 1987-04-09 | 5,650 | 5,650 | 5,300 | 5,450 | 869,000 | 1,816.67 |
| 1987-04-08 | 5,700 | 5,780 | 5,580 | 5,690 | 1,066,000 | 1,896.67 |
| 1987-04-07 | 5,900 | 5,970 | 5,740 | 5,800 | 3,002,000 | 1,933.33 |
| 1987-04-06 | 5,490 | 5,930 | 5,400 | 5,850 | 3,920,000 | 1,950 |
| 1987-04-04 | 5,250 | 5,480 | 5,200 | 5,390 | 1,040,000 | 1,796.67 |
| 1987-04-03 | 5,350 | 5,400 | 5,130 | 5,160 | 839,000 | 1,720 |
| 1987-04-02 | 5,300 | 5,500 | 5,100 | 5,250 | 1,158,000 | 1,750 |
| 1987-04-01 | 5,590 | 5,590 | 5,280 | 5,390 | 2,538,000 | 1,796.67 |
| 1987-03-31 | 5,490 | 5,780 | 5,200 | 5,390 | 3,806,000 | 1,796.67 |
| 1987-03-30 | 5,430 | 5,830 | 5,210 | 5,790 | 4,961,000 | 1,930 |
| 1987-03-28 | 5,000 | 5,330 | 4,990 | 5,330 | 3,113,000 | 1,776.67 |
| 1987-03-27 | 4,510 | 4,830 | 4,450 | 4,830 | 5,288,000 | 1,610 |
| 1987-03-26 | 4,570 | 4,580 | 4,270 | 4,350 | 3,021,000 | 1,450 |
| 1987-03-25 | 3,770 | 4,270 | 3,770 | 4,270 | 993,000 | 1,423.33 |
| 1987-03-24 | 3,940 | 3,950 | 3,760 | 3,770 | 944,000 | 1,256.67 |
| 1987-03-23 | 4,290 | 4,290 | 3,930 | 3,990 | 516,000 | 1,330 |
| 1987-03-20 | 4,350 | 4,360 | 4,150 | 4,290 | 637,000 | 1,430 |
| 1987-03-19 | 4,160 | 4,520 | 4,090 | 4,290 | 2,080,000 | 1,430 |
| 1987-03-18 | 4,220 | 4,300 | 4,000 | 4,160 | 1,749,000 | 1,386.67 |
| 1987-03-17 | 4,510 | 4,600 | 4,200 | 4,270 | 1,589,000 | 1,423.33 |
| 1987-03-16 | 4,490 | 4,490 | 4,250 | 4,460 | 1,831,000 | 1,486.67 |
| 1987-03-13 | 4,680 | 4,810 | 4,510 | 4,540 | 2,556,000 | 1,513.33 |
| 1987-03-12 | 4,730 | 4,860 | 4,550 | 4,670 | 4,756,000 | 1,556.67 |
| 1987-03-11 | 4,680 | 4,680 | 4,680 | 4,680 | 3,143,000 | 1,560 |
| 1987-03-10 | 3,930 | 4,340 | 3,850 | 4,170 | 7,338,000 | 1,390 |
| 1987-03-09 | 3,830 | 4,070 | 3,800 | 3,980 | 5,835,000 | 1,326.67 |
| 1987-03-07 | 3,440 | 3,650 | 3,420 | 3,630 | 2,366,000 | 1,210 |
| 1987-03-06 | 3,500 | 3,630 | 3,240 | 3,240 | 3,636,000 | 1,080 |
| 1987-03-05 | 3,170 | 3,590 | 3,160 | 3,350 | 4,989,000 | 1,116.67 |
| 1987-03-04 | 2,930 | 3,170 | 2,920 | 3,170 | 4,717,000 | 1,056.67 |
| 1987-03-03 | 2,880 | 2,880 | 2,770 | 2,770 | 994,000 | 923.33 |
| 1987-03-02 | 2,950 | 2,960 | 2,850 | 2,880 | 2,270,000 | 960 |
| 1987-02-28 | 2,720 | 2,940 | 2,670 | 2,870 | 2,195,000 | 956.67 |
| 1987-02-27 | 2,610 | 2,700 | 2,570 | 2,620 | 1,824,000 | 873.33 |
| 1987-02-26 | 2,440 | 2,640 | 2,410 | 2,580 | 2,552,000 | 860 |
| 1987-02-25 | 2,320 | 2,360 | 2,300 | 2,360 | 1,160,000 | 786.67 |
| 1987-02-24 | 2,190 | 2,290 | 2,190 | 2,250 | 532,000 | 750 |
| 1987-02-23 | 2,200 | 2,230 | 2,120 | 2,120 | 255,000 | 706.67 |
| 1987-02-20 | 2,190 | 2,230 | 2,190 | 2,200 | 316,000 | 733.33 |
| 1987-02-19 | 2,190 | 2,230 | 2,190 | 2,200 | 183,000 | 733.33 |
| 1987-02-18 | 2,120 | 2,230 | 2,100 | 2,230 | 70,000 | 743.33 |
| 1987-02-17 | 2,140 | 2,140 | 2,130 | 2,140 | 68,000 | 713.33 |
| 1987-02-16 | 2,100 | 2,120 | 2,080 | 2,090 | 51,000 | 696.67 |
| 1987-02-13 | 2,220 | 2,220 | 2,120 | 2,120 | 164,000 | 706.67 |
| 1987-02-12 | 2,230 | 2,230 | 2,220 | 2,220 | 88,000 | 740 |
| 1987-02-10 | 2,240 | 2,250 | 2,220 | 2,230 | 56,000 | 743.33 |
| 1987-02-09 | 2,280 | 2,280 | 2,240 | 2,240 | 84,000 | 746.67 |
| 1987-02-07 | 2,250 | 2,280 | 2,240 | 2,280 | 162,000 | 760 |
| 1987-02-06 | 2,280 | 2,280 | 2,230 | 2,230 | 121,000 | 743.33 |
| 1987-02-05 | 2,280 | 2,280 | 2,250 | 2,280 | 187,000 | 760 |
| 1987-02-04 | 2,270 | 2,280 | 2,250 | 2,280 | 222,000 | 760 |
| 1987-02-03 | 2,240 | 2,270 | 2,230 | 2,270 | 296,000 | 756.67 |
| 1987-02-02 | 2,260 | 2,260 | 2,240 | 2,260 | 241,000 | 753.33 |
| 1987-01-31 | 2,260 | 2,270 | 2,250 | 2,260 | 139,000 | 753.33 |
| 1987-01-30 | 2,260 | 2,300 | 2,260 | 2,290 | 1,018,000 | 763.33 |
| 1987-01-29 | 2,220 | 2,270 | 2,220 | 2,240 | 923,000 | 746.67 |
| 1987-01-28 | 2,220 | 2,240 | 2,180 | 2,210 | 712,000 | 736.67 |
| 1987-01-27 | 2,170 | 2,220 | 2,150 | 2,220 | 520,000 | 740 |
| 1987-01-26 | 2,150 | 2,190 | 2,150 | 2,150 | 291,000 | 716.67 |
| 1987-01-24 | 2,100 | 2,170 | 2,100 | 2,160 | 708,000 | 720 |
| 1987-01-23 | 2,000 | 2,070 | 2,000 | 2,040 | 256,000 | 680 |
| 1987-01-22 | 2,000 | 2,020 | 2,000 | 2,000 | 78,000 | 666.67 |
| 1987-01-21 | 2,000 | 2,020 | 2,000 | 2,020 | 54,000 | 673.33 |
| 1987-01-20 | 2,000 | 2,010 | 1,990 | 2,010 | 113,000 | 670 |
| 1987-01-19 | 2,020 | 2,020 | 2,000 | 2,000 | 102,000 | 666.67 |
| 1987-01-16 | 2,080 | 2,080 | 2,020 | 2,020 | 46,000 | 673.33 |
| 1987-01-14 | 2,040 | 2,100 | 2,020 | 2,020 | 128,000 | 673.33 |
| 1987-01-13 | 2,040 | 2,080 | 2,010 | 2,080 | 43,000 | 693.33 |
| 1987-01-12 | 2,040 | 2,050 | 2,040 | 2,040 | 13,000 | 680 |
| 1987-01-09 | 2,080 | 2,080 | 2,030 | 2,050 | 12,000 | 683.33 |
| 1987-01-08 | 2,090 | 2,090 | 2,080 | 2,080 | 27,000 | 693.33 |
| 1987-01-07 | 2,090 | 2,090 | 2,030 | 2,080 | 60,000 | 693.33 |
| 1987-01-06 | 2,100 | 2,100 | 2,090 | 2,090 | 6,000 | 696.67 |
| 1987-01-05 | 2,060 | 2,060 | 2,060 | 2,060 | 4,000 | 686.67 |
分割・併合履歴 ： [2023-12-28]1株→3株
