2899 (株)永谷園ホールディングス 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 | 930 | 930 | 930 | 930 | 27,000 | 1,823.53 |
| 1987-12-26 | 940 | 940 | 930 | 930 | 27,000 | 1,823.53 |
| 1987-12-25 | 942 | 950 | 930 | 930 | 20,000 | 1,823.53 |
| 1987-12-24 | 955 | 955 | 948 | 948 | 21,000 | 1,858.82 |
| 1987-12-23 | 958 | 958 | 958 | 958 | 1,000 | 1,878.43 |
| 1987-12-22 | 955 | 975 | 955 | 975 | 7,000 | 1,911.76 |
| 1987-12-21 | 950 | 960 | 950 | 960 | 7,000 | 1,882.35 |
| 1987-12-18 | 951 | 951 | 942 | 950 | 20,000 | 1,862.75 |
| 1987-12-17 | 951 | 960 | 951 | 960 | 11,000 | 1,882.35 |
| 1987-12-16 | 950 | 950 | 940 | 950 | 61,000 | 1,862.75 |
| 1987-12-15 | 990 | 990 | 950 | 950 | 29,000 | 1,862.75 |
| 1987-12-14 | 999 | 1,000 | 990 | 990 | 20,000 | 1,941.18 |
| 1987-12-11 | 995 | 1,000 | 989 | 989 | 32,000 | 1,939.22 |
| 1987-12-10 | 951 | 951 | 950 | 951 | 12,000 | 1,864.71 |
| 1987-12-09 | 952 | 952 | 950 | 950 | 17,000 | 1,862.75 |
| 1987-12-08 | 971 | 971 | 940 | 940 | 11,000 | 1,843.14 |
| 1987-12-05 | 951 | 971 | 951 | 971 | 8,000 | 1,903.92 |
| 1987-12-04 | 951 | 953 | 950 | 950 | 19,000 | 1,862.75 |
| 1987-12-03 | 990 | 990 | 950 | 950 | 10,000 | 1,862.75 |
| 1987-12-02 | 1,000 | 1,000 | 990 | 990 | 23,000 | 1,941.18 |
| 1987-12-01 | 980 | 1,000 | 980 | 1,000 | 8,000 | 1,960.78 |
| 1987-11-30 | 990 | 1,000 | 990 | 1,000 | 8,000 | 1,960.78 |
| 1987-11-28 | 1,030 | 1,030 | 1,000 | 1,000 | 25,000 | 1,960.78 |
| 1987-11-27 | 990 | 1,030 | 990 | 1,030 | 127,000 | 2,019.61 |
| 1987-11-26 | 960 | 980 | 955 | 980 | 25,000 | 1,921.57 |
| 1987-11-25 | 960 | 960 | 950 | 950 | 6,000 | 1,862.75 |
| 1987-11-24 | 951 | 951 | 950 | 950 | 3,000 | 1,862.75 |
| 1987-11-20 | 956 | 956 | 946 | 950 | 12,000 | 1,862.75 |
| 1987-11-19 | 965 | 970 | 955 | 955 | 14,000 | 1,872.55 |
| 1987-11-18 | 960 | 960 | 950 | 950 | 4,000 | 1,862.75 |
| 1987-11-17 | 971 | 980 | 970 | 970 | 16,000 | 1,901.96 |
| 1987-11-16 | 941 | 970 | 941 | 970 | 26,000 | 1,901.96 |
| 1987-11-13 | 960 | 961 | 935 | 940 | 23,000 | 1,843.14 |
| 1987-11-12 | 930 | 955 | 930 | 935 | 13,000 | 1,833.33 |
| 1987-11-11 | 931 | 936 | 920 | 932 | 30,000 | 1,827.45 |
| 1987-11-10 | 980 | 980 | 931 | 931 | 17,000 | 1,825.49 |
| 1987-11-09 | 1,000 | 1,010 | 980 | 980 | 9,000 | 1,921.57 |
| 1987-11-07 | 990 | 1,010 | 980 | 1,010 | 20,000 | 1,980.39 |
| 1987-11-06 | 980 | 999 | 980 | 999 | 23,000 | 1,958.82 |
| 1987-11-05 | 1,000 | 1,000 | 981 | 981 | 19,000 | 1,923.53 |
| 1987-11-04 | 980 | 1,000 | 980 | 1,000 | 7,000 | 1,960.78 |
| 1987-11-02 | 970 | 1,020 | 970 | 1,020 | 38,000 | 2,000 |
| 1987-10-31 | 960 | 970 | 959 | 970 | 114,000 | 1,901.96 |
| 1987-10-30 | 955 | 960 | 951 | 960 | 67,000 | 1,882.35 |
| 1987-10-29 | 995 | 995 | 960 | 960 | 37,000 | 1,882.35 |
| 1987-10-28 | 980 | 1,020 | 980 | 1,010 | 25,000 | 1,980.39 |
| 1987-10-27 | 965 | 970 | 965 | 970 | 36,000 | 1,901.96 |
| 1987-10-26 | 1,040 | 1,040 | 989 | 989 | 44,000 | 1,939.22 |
| 1987-10-24 | 1,030 | 1,030 | 1,010 | 1,020 | 26,000 | 2,000 |
| 1987-10-23 | 1,050 | 1,060 | 1,030 | 1,030 | 23,000 | 2,019.61 |
| 1987-10-22 | 1,130 | 1,130 | 1,080 | 1,080 | 53,000 | 2,117.65 |
| 1987-10-21 | 1,050 | 1,050 | 1,030 | 1,050 | 18,000 | 2,058.82 |
| 1987-10-19 | 1,130 | 1,170 | 1,110 | 1,110 | 32,000 | 2,176.47 |
| 1987-10-16 | 1,180 | 1,180 | 1,150 | 1,150 | 31,000 | 2,254.90 |
| 1987-10-15 | 1,200 | 1,210 | 1,170 | 1,190 | 36,000 | 2,333.33 |
| 1987-10-14 | 1,170 | 1,230 | 1,160 | 1,200 | 138,000 | 2,352.94 |
| 1987-10-13 | 1,150 | 1,170 | 1,150 | 1,170 | 24,000 | 2,294.12 |
| 1987-10-12 | 1,150 | 1,180 | 1,150 | 1,150 | 18,000 | 2,254.90 |
| 1987-10-09 | 1,150 | 1,150 | 1,120 | 1,150 | 10,000 | 2,254.90 |
| 1987-10-08 | 1,160 | 1,160 | 1,150 | 1,150 | 7,000 | 2,254.90 |
| 1987-10-07 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 2,215.69 |
| 1987-10-06 | 1,180 | 1,180 | 1,100 | 1,100 | 28,000 | 2,156.86 |
| 1987-10-05 | 1,150 | 1,170 | 1,150 | 1,170 | 10,000 | 2,294.12 |
| 1987-10-03 | 1,170 | 1,170 | 1,150 | 1,150 | 8,000 | 2,254.90 |
| 1987-10-02 | 1,230 | 1,230 | 1,180 | 1,180 | 50,000 | 2,313.73 |
| 1987-10-01 | 1,220 | 1,220 | 1,210 | 1,210 | 78,000 | 2,372.55 |
| 1987-09-30 | 1,100 | 1,120 | 1,090 | 1,120 | 21,000 | 2,196.08 |
| 1987-09-29 | 1,100 | 1,110 | 1,100 | 1,110 | 20,000 | 2,176.47 |
| 1987-09-28 | 1,090 | 1,100 | 1,080 | 1,100 | 16,000 | 2,156.86 |
| 1987-09-26 | 1,080 | 1,100 | 1,060 | 1,080 | 23,000 | 2,117.65 |
| 1987-09-25 | 1,100 | 1,100 | 1,080 | 1,080 | 28,000 | 2,117.65 |
| 1987-09-24 | 1,120 | 1,120 | 1,100 | 1,120 | 11,000 | 2,196.08 |
| 1987-09-22 | 1,120 | 1,120 | 1,100 | 1,110 | 13,000 | 2,176.47 |
| 1987-09-21 | 1,100 | 1,140 | 1,100 | 1,100 | 12,000 | 2,156.86 |
| 1987-09-18 | 1,090 | 1,090 | 1,080 | 1,080 | 39,000 | 2,117.65 |
| 1987-09-17 | 1,090 | 1,090 | 1,080 | 1,080 | 33,000 | 2,117.65 |
| 1987-09-16 | 1,100 | 1,110 | 1,080 | 1,080 | 18,000 | 2,117.65 |
| 1987-09-11 | 1,100 | 1,110 | 1,100 | 1,100 | 18,000 | 2,156.86 |
| 1987-09-10 | 1,100 | 1,100 | 1,080 | 1,100 | 21,000 | 2,156.86 |
| 1987-09-08 | 1,100 | 1,150 | 1,100 | 1,120 | 31,000 | 2,196.08 |
| 1987-09-07 | 1,150 | 1,150 | 1,080 | 1,080 | 49,000 | 2,117.65 |
| 1987-09-05 | 1,170 | 1,170 | 1,150 | 1,150 | 16,000 | 2,254.90 |
| 1987-09-04 | 1,160 | 1,170 | 1,150 | 1,170 | 12,000 | 2,294.12 |
| 1987-09-03 | 1,200 | 1,200 | 1,170 | 1,170 | 45,000 | 2,294.12 |
| 1987-09-01 | 1,240 | 1,240 | 1,200 | 1,200 | 9,000 | 2,352.94 |
| 1987-08-31 | 1,210 | 1,250 | 1,190 | 1,250 | 26,000 | 2,450.98 |
| 1987-08-29 | 1,190 | 1,200 | 1,180 | 1,190 | 28,000 | 2,333.33 |
| 1987-08-28 | 1,250 | 1,250 | 1,170 | 1,170 | 91,000 | 2,294.12 |
| 1987-08-27 | 1,290 | 1,300 | 1,210 | 1,210 | 173,000 | 2,372.55 |
| 1987-08-26 | 1,130 | 1,310 | 1,120 | 1,290 | 259,000 | 2,529.41 |
| 1987-08-25 | 1,130 | 1,150 | 1,120 | 1,120 | 96,000 | 2,196.08 |
| 1987-08-24 | 1,110 | 1,140 | 1,100 | 1,110 | 86,000 | 2,176.47 |
| 1987-08-22 | 1,090 | 1,120 | 1,090 | 1,100 | 23,000 | 2,156.86 |
| 1987-08-21 | 1,100 | 1,100 | 1,080 | 1,100 | 21,000 | 2,156.86 |
| 1987-08-20 | 1,070 | 1,090 | 1,070 | 1,080 | 16,000 | 2,117.65 |
| 1987-08-19 | 1,120 | 1,120 | 1,080 | 1,120 | 46,000 | 2,196.08 |
| 1987-08-18 | 1,120 | 1,130 | 1,120 | 1,120 | 37,000 | 2,196.08 |
| 1987-08-17 | 1,110 | 1,120 | 1,100 | 1,120 | 16,000 | 2,196.08 |
| 1987-08-14 | 1,110 | 1,120 | 1,100 | 1,100 | 18,000 | 2,156.86 |
| 1987-08-13 | 1,130 | 1,130 | 1,100 | 1,100 | 21,000 | 2,156.86 |
| 1987-08-12 | 1,130 | 1,140 | 1,110 | 1,140 | 30,000 | 2,235.29 |
| 1987-08-11 | 1,120 | 1,140 | 1,100 | 1,140 | 31,000 | 2,235.29 |
| 1987-08-10 | 1,130 | 1,150 | 1,120 | 1,120 | 17,000 | 2,196.08 |
| 1987-08-07 | 1,140 | 1,150 | 1,120 | 1,120 | 31,000 | 2,196.08 |
| 1987-08-06 | 1,110 | 1,130 | 1,110 | 1,130 | 24,000 | 2,215.69 |
| 1987-08-05 | 1,100 | 1,120 | 1,100 | 1,110 | 49,000 | 2,176.47 |
| 1987-08-04 | 1,060 | 1,120 | 1,060 | 1,120 | 68,000 | 2,196.08 |
| 1987-08-03 | 1,100 | 1,100 | 1,060 | 1,060 | 39,000 | 2,078.43 |
| 1987-08-01 | 1,060 | 1,100 | 1,050 | 1,100 | 17,000 | 2,156.86 |
| 1987-07-31 | 1,060 | 1,090 | 1,050 | 1,050 | 33,000 | 2,058.82 |
| 1987-07-30 | 1,060 | 1,090 | 1,060 | 1,090 | 45,000 | 2,137.25 |
| 1987-07-29 | 1,070 | 1,100 | 1,060 | 1,080 | 32,000 | 2,117.65 |
| 1987-07-28 | 1,080 | 1,080 | 1,060 | 1,060 | 61,000 | 2,078.43 |
| 1987-07-27 | 1,100 | 1,100 | 1,070 | 1,080 | 26,000 | 2,117.65 |
| 1987-07-25 | 1,100 | 1,100 | 1,080 | 1,100 | 34,000 | 2,156.86 |
| 1987-07-24 | 1,070 | 1,100 | 1,070 | 1,100 | 22,000 | 2,156.86 |
| 1987-07-23 | 1,060 | 1,100 | 1,060 | 1,070 | 37,000 | 2,098.04 |
| 1987-07-22 | 1,100 | 1,100 | 1,050 | 1,060 | 39,000 | 2,078.43 |
| 1987-07-21 | 1,100 | 1,150 | 1,080 | 1,120 | 164,000 | 2,196.08 |
| 1987-07-20 | 1,080 | 1,080 | 1,080 | 1,080 | 24,000 | 2,117.65 |
| 1987-07-17 | 1,110 | 1,170 | 1,110 | 1,170 | 28,000 | 2,294.12 |
| 1987-07-16 | 1,130 | 1,150 | 1,110 | 1,150 | 26,000 | 2,254.90 |
| 1987-07-15 | 1,100 | 1,130 | 1,100 | 1,110 | 23,000 | 2,176.47 |
| 1987-07-14 | 1,150 | 1,160 | 1,140 | 1,140 | 27,000 | 2,235.29 |
| 1987-07-13 | 1,140 | 1,140 | 1,090 | 1,100 | 30,000 | 2,156.86 |
| 1987-07-10 | 1,100 | 1,150 | 1,100 | 1,130 | 24,000 | 2,215.69 |
| 1987-07-09 | 1,090 | 1,150 | 1,080 | 1,100 | 42,000 | 2,156.86 |
| 1987-07-08 | 1,160 | 1,160 | 1,090 | 1,090 | 31,000 | 2,137.25 |
| 1987-07-07 | 1,100 | 1,150 | 1,080 | 1,150 | 42,000 | 2,254.90 |
| 1987-07-06 | 1,160 | 1,180 | 1,150 | 1,160 | 19,000 | 2,274.51 |
| 1987-07-04 | 1,160 | 1,170 | 1,150 | 1,150 | 35,000 | 2,254.90 |
| 1987-07-03 | 1,200 | 1,210 | 1,160 | 1,160 | 52,000 | 2,274.51 |
| 1987-07-02 | 1,200 | 1,200 | 1,180 | 1,180 | 44,000 | 2,313.73 |
| 1987-07-01 | 1,180 | 1,200 | 1,180 | 1,200 | 44,000 | 2,352.94 |
| 1987-06-30 | 1,190 | 1,300 | 1,170 | 1,290 | 122,000 | 2,529.41 |
| 1987-06-29 | 1,230 | 1,230 | 1,160 | 1,200 | 29,000 | 2,352.94 |
| 1987-06-27 | 1,250 | 1,270 | 1,230 | 1,270 | 54,000 | 2,490.20 |
| 1987-06-26 | 1,310 | 1,320 | 1,200 | 1,220 | 151,000 | 2,392.16 |
| 1987-06-25 | 1,100 | 1,290 | 1,100 | 1,290 | 166,000 | 2,529.41 |
| 1987-06-24 | 1,090 | 1,120 | 1,080 | 1,090 | 135,000 | 2,137.25 |
| 1987-06-23 | 1,190 | 1,220 | 1,150 | 1,150 | 224,000 | 2,254.90 |
| 1987-06-22 | 1,280 | 1,300 | 1,190 | 1,190 | 89,000 | 2,333.33 |
| 1987-06-19 | 1,320 | 1,320 | 1,280 | 1,290 | 100,000 | 2,529.41 |
| 1987-06-18 | 1,350 | 1,360 | 1,280 | 1,300 | 107,000 | 2,549.02 |
| 1987-06-17 | 1,450 | 1,450 | 1,320 | 1,380 | 224,000 | 2,705.88 |
| 1987-06-16 | 1,260 | 1,450 | 1,250 | 1,430 | 604,000 | 2,803.92 |
| 1987-06-15 | 1,280 | 1,280 | 1,280 | 1,280 | 116,000 | 2,509.80 |
| 1987-06-12 | 1,600 | 1,600 | 1,480 | 1,480 | 1,473,000 | 2,901.96 |
| 1987-06-11 | 1,430 | 1,430 | 1,430 | 1,430 | 960,000 | 2,803.92 |
| 1987-06-10 | 1,230 | 1,230 | 1,230 | 1,230 | 608,000 | 2,411.76 |
| 1987-06-09 | 950 | 1,030 | 948 | 1,030 | 355,000 | 2,019.61 |
| 1987-06-08 | 886 | 930 | 886 | 930 | 184,000 | 1,823.53 |
| 1987-06-06 | 885 | 890 | 885 | 885 | 38,000 | 1,735.29 |
| 1987-06-05 | 890 | 890 | 880 | 885 | 35,000 | 1,735.29 |
| 1987-06-04 | 870 | 880 | 856 | 870 | 62,000 | 1,705.88 |
| 1987-06-03 | 861 | 866 | 850 | 860 | 98,000 | 1,686.27 |
| 1987-06-02 | 900 | 910 | 870 | 871 | 122,000 | 1,707.84 |
| 1987-06-01 | 856 | 912 | 856 | 900 | 291,000 | 1,764.71 |
| 1987-05-30 | 810 | 855 | 810 | 855 | 109,000 | 1,676.47 |
| 1987-05-29 | 790 | 804 | 790 | 804 | 105,000 | 1,576.47 |
| 1987-05-28 | 776 | 790 | 775 | 785 | 22,000 | 1,539.22 |
| 1987-05-27 | 760 | 780 | 760 | 771 | 53,000 | 1,511.76 |
| 1987-05-26 | 770 | 770 | 770 | 770 | 20,000 | 1,509.80 |
| 1987-05-25 | 768 | 770 | 765 | 765 | 10,000 | 1,500 |
| 1987-05-23 | 755 | 770 | 750 | 770 | 16,000 | 1,509.80 |
| 1987-05-22 | 760 | 760 | 755 | 755 | 5,000 | 1,480.39 |
| 1987-05-21 | 760 | 770 | 760 | 765 | 5,000 | 1,500 |
| 1987-05-20 | 760 | 760 | 760 | 760 | 18,000 | 1,490.20 |
| 1987-05-19 | 760 | 770 | 760 | 760 | 17,000 | 1,490.20 |
| 1987-05-18 | 760 | 770 | 760 | 770 | 9,000 | 1,509.80 |
| 1987-05-15 | 760 | 770 | 760 | 760 | 14,000 | 1,490.20 |
| 1987-05-14 | 779 | 780 | 770 | 770 | 19,000 | 1,509.80 |
| 1987-05-13 | 785 | 785 | 770 | 780 | 24,000 | 1,529.41 |
| 1987-05-12 | 799 | 799 | 770 | 770 | 21,000 | 1,509.80 |
| 1987-05-11 | 800 | 803 | 790 | 799 | 56,000 | 1,566.67 |
| 1987-05-08 | 770 | 799 | 770 | 799 | 131,000 | 1,566.67 |
| 1987-05-07 | 745 | 760 | 745 | 760 | 44,000 | 1,490.20 |
| 1987-05-06 | 758 | 758 | 737 | 737 | 28,000 | 1,445.10 |
| 1987-05-02 | 739 | 748 | 739 | 748 | 22,000 | 1,466.67 |
| 1987-05-01 | 723 | 730 | 714 | 730 | 10,000 | 1,431.37 |
| 1987-04-30 | 730 | 730 | 714 | 714 | 11,000 | 1,400 |
| 1987-04-28 | 729 | 729 | 710 | 710 | 4,000 | 1,392.16 |
| 1987-04-27 | 744 | 758 | 740 | 740 | 51,000 | 1,450.98 |
| 1987-04-25 | 740 | 744 | 740 | 740 | 27,000 | 1,450.98 |
| 1987-04-24 | 720 | 730 | 720 | 729 | 51,000 | 1,429.41 |
| 1987-04-23 | 703 | 720 | 701 | 701 | 13,000 | 1,374.51 |
| 1987-04-22 | 710 | 710 | 700 | 701 | 17,000 | 1,374.51 |
| 1987-04-21 | 710 | 710 | 700 | 710 | 38,000 | 1,392.16 |
| 1987-04-20 | 702 | 710 | 700 | 710 | 11,000 | 1,392.16 |
| 1987-04-17 | 701 | 702 | 701 | 702 | 20,000 | 1,376.47 |
| 1987-04-16 | 710 | 710 | 701 | 702 | 15,000 | 1,376.47 |
| 1987-04-15 | 701 | 705 | 701 | 705 | 7,000 | 1,382.35 |
| 1987-04-14 | 719 | 720 | 714 | 719 | 22,000 | 1,409.80 |
| 1987-04-13 | 720 | 720 | 720 | 720 | 11,000 | 1,411.76 |
| 1987-04-10 | 720 | 730 | 720 | 730 | 9,000 | 1,431.37 |
| 1987-04-09 | 714 | 715 | 700 | 700 | 98,000 | 1,372.55 |
| 1987-04-08 | 715 | 716 | 715 | 716 | 8,000 | 1,403.92 |
| 1987-04-07 | 716 | 716 | 715 | 715 | 16,000 | 1,401.96 |
| 1987-04-06 | 712 | 715 | 711 | 715 | 9,000 | 1,401.96 |
| 1987-04-04 | 730 | 730 | 730 | 730 | 4,000 | 1,431.37 |
| 1987-04-03 | 711 | 711 | 710 | 710 | 4,000 | 1,392.16 |
| 1987-04-02 | 706 | 710 | 706 | 709 | 4,000 | 1,390.20 |
| 1987-04-01 | 709 | 711 | 705 | 706 | 32,000 | 1,384.31 |
| 1987-03-31 | 710 | 711 | 710 | 711 | 16,000 | 1,394.12 |
| 1987-03-30 | 739 | 739 | 730 | 730 | 10,000 | 1,431.37 |
| 1987-03-28 | 730 | 739 | 729 | 739 | 33,000 | 1,449.02 |
| 1987-03-27 | 700 | 710 | 700 | 710 | 8,000 | 1,392.16 |
| 1987-03-26 | 721 | 730 | 715 | 715 | 24,000 | 1,401.96 |
| 1987-03-25 | 729 | 730 | 720 | 721 | 8,000 | 1,413.73 |
| 1987-03-24 | 720 | 734 | 720 | 733 | 5,000 | 1,437.25 |
| 1987-03-23 | 715 | 724 | 715 | 724 | 27,000 | 1,419.61 |
| 1987-03-20 | 710 | 715 | 710 | 715 | 11,000 | 1,401.96 |
| 1987-03-19 | 710 | 719 | 710 | 710 | 13,000 | 1,392.16 |
| 1987-03-18 | 730 | 730 | 685 | 685 | 29,000 | 1,343.14 |
| 1987-03-17 | 740 | 740 | 730 | 734 | 24,000 | 1,439.22 |
| 1987-03-16 | 740 | 740 | 735 | 735 | 20,000 | 1,441.18 |
| 1987-03-13 | 728 | 735 | 722 | 735 | 21,000 | 1,441.18 |
| 1987-03-12 | 721 | 722 | 720 | 721 | 19,000 | 1,413.73 |
| 1987-03-11 | 711 | 720 | 710 | 720 | 27,000 | 1,411.76 |
| 1987-03-10 | 710 | 710 | 710 | 710 | 15,000 | 1,392.16 |
| 1987-03-09 | 710 | 710 | 710 | 710 | 2,000 | 1,392.16 |
| 1987-03-07 | 700 | 710 | 695 | 710 | 12,000 | 1,392.16 |
| 1987-03-06 | 693 | 698 | 691 | 691 | 28,000 | 1,354.90 |
| 1987-03-05 | 691 | 695 | 690 | 690 | 27,000 | 1,352.94 |
| 1987-03-04 | 689 | 694 | 689 | 690 | 11,000 | 1,352.94 |
| 1987-03-03 | 694 | 700 | 689 | 689 | 35,000 | 1,350.98 |
| 1987-03-02 | 689 | 695 | 689 | 695 | 8,000 | 1,362.75 |
| 1987-02-28 | 695 | 695 | 690 | 690 | 13,000 | 1,352.94 |
| 1987-02-27 | 691 | 691 | 690 | 690 | 6,000 | 1,352.94 |
| 1987-02-26 | 694 | 695 | 690 | 690 | 25,000 | 1,352.94 |
| 1987-02-25 | 695 | 700 | 690 | 700 | 22,000 | 1,372.55 |
| 1987-02-24 | 703 | 703 | 690 | 690 | 10,000 | 1,352.94 |
| 1987-02-23 | 700 | 705 | 690 | 705 | 9,000 | 1,382.35 |
| 1987-02-20 | 704 | 704 | 686 | 686 | 7,000 | 1,345.10 |
| 1987-02-19 | 687 | 705 | 687 | 705 | 24,000 | 1,382.35 |
| 1987-02-18 | 685 | 685 | 685 | 685 | 1,000 | 1,343.14 |
| 1987-02-17 | 681 | 685 | 680 | 680 | 9,000 | 1,333.33 |
| 1987-02-16 | 695 | 695 | 680 | 680 | 10,000 | 1,333.33 |
| 1987-02-13 | 700 | 700 | 700 | 700 | 5,000 | 1,372.55 |
| 1987-02-12 | 725 | 725 | 716 | 716 | 13,000 | 1,403.92 |
| 1987-02-10 | 715 | 725 | 715 | 725 | 7,000 | 1,421.57 |
| 1987-02-09 | 715 | 715 | 714 | 714 | 3,000 | 1,400 |
| 1987-02-07 | 725 | 725 | 725 | 725 | 28,000 | 1,421.57 |
| 1987-02-06 | 725 | 730 | 725 | 725 | 11,000 | 1,421.57 |
| 1987-02-05 | 735 | 735 | 715 | 720 | 27,000 | 1,411.76 |
| 1987-02-04 | 737 | 740 | 735 | 738 | 34,000 | 1,447.06 |
| 1987-02-03 | 740 | 749 | 735 | 738 | 80,000 | 1,447.06 |
| 1987-02-02 | 714 | 730 | 714 | 730 | 24,000 | 1,431.37 |
| 1987-01-31 | 705 | 715 | 704 | 715 | 22,000 | 1,401.96 |
| 1987-01-30 | 700 | 705 | 700 | 704 | 29,000 | 1,380.39 |
| 1987-01-29 | 695 | 700 | 695 | 695 | 13,000 | 1,362.75 |
| 1987-01-28 | 685 | 695 | 685 | 695 | 8,000 | 1,362.75 |
| 1987-01-27 | 685 | 685 | 685 | 685 | 12,000 | 1,343.14 |
| 1987-01-26 | 685 | 685 | 685 | 685 | 5,000 | 1,343.14 |
| 1987-01-24 | 680 | 683 | 680 | 680 | 12,000 | 1,333.33 |
| 1987-01-23 | 680 | 680 | 680 | 680 | 15,000 | 1,333.33 |
| 1987-01-22 | 680 | 681 | 680 | 680 | 16,000 | 1,333.33 |
| 1987-01-21 | 678 | 679 | 677 | 677 | 10,000 | 1,327.45 |
| 1987-01-20 | 678 | 679 | 678 | 679 | 2,000 | 1,331.37 |
| 1987-01-19 | 690 | 690 | 678 | 678 | 22,000 | 1,329.41 |
| 1987-01-14 | 690 | 690 | 690 | 690 | 18,000 | 1,352.94 |
| 1987-01-13 | 691 | 691 | 690 | 690 | 16,000 | 1,352.94 |
| 1987-01-12 | 690 | 690 | 690 | 690 | 15,000 | 1,352.94 |
| 1987-01-09 | 690 | 695 | 690 | 695 | 4,000 | 1,362.75 |
| 1987-01-08 | 700 | 700 | 690 | 699 | 16,000 | 1,370.59 |
| 1987-01-07 | 700 | 700 | 692 | 700 | 12,000 | 1,372.55 |
| 1987-01-06 | 700 | 709 | 690 | 690 | 15,000 | 1,352.94 |
| 1987-01-05 | 700 | 704 | 700 | 704 | 24,000 | 1,380.39 |
分割・併合履歴 ： [2018-09-26]1株→0.5株 [1989-09-26]1株→1.02株 [1984-04-25]1株→1.1株 [1983-04-26]1株→1.1株
