4151 協和キリン(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 | 1,640 | 1,770 | 1,570 | 1,770 | 323,000 | 1,552.63 |
| 1987-12-26 | 1,740 | 1,740 | 1,700 | 1,700 | 353,000 | 1,491.23 |
| 1987-12-25 | 1,740 | 1,780 | 1,730 | 1,770 | 530,000 | 1,552.63 |
| 1987-12-24 | 1,750 | 1,800 | 1,750 | 1,800 | 378,000 | 1,578.95 |
| 1987-12-23 | 1,760 | 1,780 | 1,750 | 1,750 | 322,000 | 1,535.09 |
| 1987-12-22 | 1,780 | 1,800 | 1,760 | 1,760 | 332,000 | 1,543.86 |
| 1987-12-21 | 1,820 | 1,830 | 1,760 | 1,810 | 436,000 | 1,587.72 |
| 1987-12-18 | 1,800 | 1,810 | 1,770 | 1,810 | 414,000 | 1,587.72 |
| 1987-12-17 | 1,790 | 1,820 | 1,780 | 1,810 | 359,000 | 1,587.72 |
| 1987-12-16 | 1,790 | 1,800 | 1,780 | 1,800 | 308,000 | 1,578.95 |
| 1987-12-15 | 1,850 | 1,850 | 1,720 | 1,800 | 360,000 | 1,578.95 |
| 1987-12-14 | 1,830 | 1,840 | 1,830 | 1,830 | 258,000 | 1,605.26 |
| 1987-12-11 | 1,880 | 1,880 | 1,850 | 1,850 | 696,000 | 1,622.81 |
| 1987-12-10 | 1,870 | 1,920 | 1,850 | 1,910 | 1,643,000 | 1,675.44 |
| 1987-12-09 | 1,850 | 1,880 | 1,850 | 1,860 | 861,000 | 1,631.58 |
| 1987-12-08 | 1,800 | 1,830 | 1,760 | 1,820 | 444,000 | 1,596.49 |
| 1987-12-07 | 1,780 | 1,800 | 1,720 | 1,770 | 344,000 | 1,552.63 |
| 1987-12-05 | 1,770 | 1,830 | 1,770 | 1,810 | 103,000 | 1,587.72 |
| 1987-12-04 | 1,830 | 1,840 | 1,760 | 1,800 | 321,000 | 1,578.95 |
| 1987-12-03 | 1,810 | 1,840 | 1,810 | 1,810 | 283,000 | 1,587.72 |
| 1987-12-02 | 1,820 | 1,850 | 1,800 | 1,840 | 186,000 | 1,614.04 |
| 1987-12-01 | 1,740 | 1,820 | 1,740 | 1,820 | 685,000 | 1,596.49 |
| 1987-11-30 | 1,810 | 1,810 | 1,780 | 1,800 | 265,000 | 1,578.95 |
| 1987-11-28 | 1,840 | 1,840 | 1,810 | 1,810 | 143,000 | 1,587.72 |
| 1987-11-27 | 1,840 | 1,850 | 1,810 | 1,840 | 521,000 | 1,614.04 |
| 1987-11-26 | 1,830 | 1,840 | 1,810 | 1,830 | 221,000 | 1,605.26 |
| 1987-11-25 | 1,810 | 1,840 | 1,790 | 1,810 | 747,000 | 1,587.72 |
| 1987-11-24 | 1,740 | 1,790 | 1,740 | 1,780 | 617,000 | 1,561.40 |
| 1987-11-20 | 1,740 | 1,780 | 1,700 | 1,770 | 725,000 | 1,552.63 |
| 1987-11-19 | 1,810 | 1,820 | 1,700 | 1,750 | 652,000 | 1,535.09 |
| 1987-11-18 | 1,710 | 1,780 | 1,700 | 1,780 | 429,000 | 1,561.40 |
| 1987-11-17 | 1,810 | 1,810 | 1,700 | 1,740 | 358,000 | 1,526.32 |
| 1987-11-16 | 1,720 | 1,780 | 1,710 | 1,780 | 695,000 | 1,561.40 |
| 1987-11-13 | 1,660 | 1,670 | 1,620 | 1,660 | 575,000 | 1,456.14 |
| 1987-11-12 | 1,560 | 1,630 | 1,520 | 1,570 | 782,000 | 1,377.19 |
| 1987-11-11 | 1,610 | 1,650 | 1,460 | 1,590 | 809,000 | 1,394.74 |
| 1987-11-10 | 1,710 | 1,710 | 1,570 | 1,590 | 706,000 | 1,394.74 |
| 1987-11-09 | 1,750 | 1,750 | 1,700 | 1,740 | 299,000 | 1,526.32 |
| 1987-11-07 | 1,800 | 1,800 | 1,750 | 1,750 | 177,000 | 1,535.09 |
| 1987-11-06 | 1,820 | 1,840 | 1,770 | 1,780 | 397,000 | 1,561.40 |
| 1987-11-05 | 1,850 | 1,850 | 1,800 | 1,850 | 216,000 | 1,622.81 |
| 1987-11-04 | 1,870 | 1,890 | 1,850 | 1,880 | 101,000 | 1,649.12 |
| 1987-11-02 | 1,890 | 1,890 | 1,840 | 1,880 | 250,000 | 1,649.12 |
| 1987-10-31 | 1,830 | 1,900 | 1,820 | 1,890 | 179,000 | 1,657.89 |
| 1987-10-30 | 1,770 | 1,830 | 1,770 | 1,820 | 386,000 | 1,596.49 |
| 1987-10-29 | 1,730 | 1,760 | 1,730 | 1,760 | 359,000 | 1,543.86 |
| 1987-10-28 | 1,830 | 1,830 | 1,750 | 1,760 | 518,000 | 1,543.86 |
| 1987-10-27 | 1,740 | 1,840 | 1,730 | 1,770 | 713,000 | 1,552.63 |
| 1987-10-26 | 1,860 | 1,860 | 1,680 | 1,740 | 563,000 | 1,526.32 |
| 1987-10-24 | 1,880 | 1,930 | 1,850 | 1,850 | 284,000 | 1,622.81 |
| 1987-10-23 | 1,900 | 1,930 | 1,870 | 1,880 | 461,000 | 1,649.12 |
| 1987-10-22 | 2,050 | 2,050 | 1,940 | 1,940 | 1,117,000 | 1,701.75 |
| 1987-10-21 | 1,870 | 1,950 | 1,850 | 1,920 | 1,190,000 | 1,684.21 |
| 1987-10-20 | 1,690 | 1,690 | 1,690 | 1,690 | 441,000 | 1,482.46 |
| 1987-10-19 | 2,060 | 2,090 | 2,060 | 2,090 | 287,000 | 1,833.33 |
| 1987-10-16 | 2,100 | 2,110 | 2,090 | 2,110 | 390,000 | 1,850.88 |
| 1987-10-15 | 2,080 | 2,130 | 2,080 | 2,090 | 446,000 | 1,833.33 |
| 1987-10-14 | 2,130 | 2,160 | 2,100 | 2,100 | 691,000 | 1,842.11 |
| 1987-10-13 | 2,110 | 2,150 | 2,110 | 2,130 | 260,000 | 1,868.42 |
| 1987-10-12 | 2,130 | 2,130 | 2,110 | 2,110 | 183,000 | 1,850.88 |
| 1987-10-09 | 2,090 | 2,150 | 2,080 | 2,130 | 466,000 | 1,868.42 |
| 1987-10-08 | 2,090 | 2,120 | 2,080 | 2,080 | 604,000 | 1,824.56 |
| 1987-10-07 | 2,080 | 2,100 | 2,060 | 2,080 | 390,000 | 1,824.56 |
| 1987-10-06 | 2,140 | 2,140 | 2,090 | 2,120 | 328,000 | 1,859.65 |
| 1987-10-05 | 2,140 | 2,140 | 2,120 | 2,130 | 168,000 | 1,868.42 |
| 1987-10-03 | 2,120 | 2,140 | 2,100 | 2,130 | 279,000 | 1,868.42 |
| 1987-10-02 | 2,170 | 2,170 | 2,100 | 2,140 | 371,000 | 1,877.19 |
| 1987-10-01 | 2,170 | 2,180 | 2,130 | 2,130 | 464,000 | 1,868.42 |
| 1987-09-30 | 2,140 | 2,200 | 2,100 | 2,200 | 978,000 | 1,929.82 |
| 1987-09-29 | 2,160 | 2,160 | 2,110 | 2,130 | 509,000 | 1,868.42 |
| 1987-09-28 | 2,110 | 2,120 | 2,070 | 2,120 | 587,000 | 1,859.65 |
| 1987-09-26 | 2,080 | 2,120 | 2,050 | 2,070 | 511,000 | 1,815.79 |
| 1987-09-25 | 2,140 | 2,150 | 2,100 | 2,110 | 421,000 | 1,850.88 |
| 1987-09-24 | 2,100 | 2,130 | 2,100 | 2,100 | 396,000 | 1,842.11 |
| 1987-09-22 | 2,070 | 2,120 | 2,060 | 2,100 | 554,000 | 1,842.11 |
| 1987-09-21 | 2,090 | 2,090 | 2,060 | 2,070 | 425,000 | 1,815.79 |
| 1987-09-18 | 2,080 | 2,100 | 1,990 | 2,050 | 1,295,000 | 1,798.25 |
| 1987-09-17 | 2,150 | 2,150 | 2,080 | 2,080 | 521,000 | 1,824.56 |
| 1987-09-16 | 2,170 | 2,180 | 2,110 | 2,110 | 704,000 | 1,850.88 |
| 1987-09-14 | 2,190 | 2,190 | 2,130 | 2,170 | 245,000 | 1,903.51 |
| 1987-09-11 | 2,190 | 2,190 | 2,090 | 2,170 | 1,410,000 | 1,903.51 |
| 1987-09-10 | 2,180 | 2,180 | 2,130 | 2,160 | 409,000 | 1,894.74 |
| 1987-09-09 | 2,250 | 2,250 | 2,130 | 2,180 | 444,000 | 1,912.28 |
| 1987-09-08 | 2,220 | 2,270 | 2,190 | 2,210 | 1,014,000 | 1,938.60 |
| 1987-09-07 | 2,260 | 2,310 | 2,180 | 2,180 | 2,768,000 | 1,912.28 |
| 1987-09-05 | 2,220 | 2,260 | 2,180 | 2,220 | 1,294,000 | 1,947.37 |
| 1987-09-04 | 2,260 | 2,340 | 2,230 | 2,260 | 706,000 | 1,982.46 |
| 1987-09-03 | 2,240 | 2,300 | 2,210 | 2,220 | 592,000 | 1,947.37 |
| 1987-09-02 | 2,350 | 2,350 | 2,270 | 2,270 | 603,000 | 1,991.23 |
| 1987-09-01 | 2,390 | 2,390 | 2,300 | 2,320 | 1,035,000 | 2,035.09 |
| 1987-08-31 | 2,360 | 2,420 | 2,350 | 2,390 | 3,564,000 | 2,096.49 |
| 1987-08-29 | 2,290 | 2,350 | 2,250 | 2,350 | 2,190,000 | 2,061.40 |
| 1987-08-28 | 2,230 | 2,260 | 2,180 | 2,250 | 1,046,000 | 1,973.68 |
| 1987-08-27 | 2,260 | 2,280 | 2,240 | 2,270 | 755,000 | 1,991.23 |
| 1987-08-26 | 2,280 | 2,290 | 2,240 | 2,250 | 735,000 | 1,973.68 |
| 1987-08-25 | 2,290 | 2,290 | 2,230 | 2,250 | 559,000 | 1,973.68 |
| 1987-08-24 | 2,280 | 2,290 | 2,230 | 2,290 | 367,000 | 2,008.77 |
| 1987-08-22 | 2,270 | 2,280 | 2,230 | 2,270 | 158,000 | 1,991.23 |
| 1987-08-21 | 2,310 | 2,310 | 2,250 | 2,270 | 375,000 | 1,991.23 |
| 1987-08-20 | 2,250 | 2,340 | 2,250 | 2,270 | 1,235,000 | 1,991.23 |
| 1987-08-19 | 2,300 | 2,310 | 2,260 | 2,290 | 860,000 | 2,008.77 |
| 1987-08-18 | 2,250 | 2,330 | 2,240 | 2,300 | 2,006,000 | 2,017.54 |
| 1987-08-17 | 2,230 | 2,230 | 2,180 | 2,230 | 369,000 | 1,956.14 |
| 1987-08-14 | 2,260 | 2,260 | 2,220 | 2,220 | 343,000 | 1,947.37 |
| 1987-08-13 | 2,280 | 2,280 | 2,240 | 2,240 | 923,000 | 1,964.91 |
| 1987-08-12 | 2,240 | 2,260 | 2,200 | 2,250 | 1,632,000 | 1,973.68 |
| 1987-08-11 | 2,240 | 2,250 | 2,180 | 2,220 | 428,000 | 1,947.37 |
| 1987-08-10 | 2,210 | 2,250 | 2,210 | 2,220 | 557,000 | 1,947.37 |
| 1987-08-07 | 2,210 | 2,220 | 2,180 | 2,200 | 701,000 | 1,929.82 |
| 1987-08-06 | 2,190 | 2,200 | 2,160 | 2,180 | 506,000 | 1,912.28 |
| 1987-08-05 | 2,200 | 2,200 | 2,160 | 2,180 | 373,000 | 1,912.28 |
| 1987-08-04 | 2,180 | 2,200 | 2,160 | 2,200 | 534,000 | 1,929.82 |
| 1987-08-03 | 2,170 | 2,190 | 2,130 | 2,190 | 270,000 | 1,921.05 |
| 1987-08-01 | 2,130 | 2,170 | 2,110 | 2,170 | 297,000 | 1,903.51 |
| 1987-07-31 | 2,220 | 2,220 | 2,060 | 2,090 | 1,164,000 | 1,833.33 |
| 1987-07-30 | 2,210 | 2,210 | 2,140 | 2,150 | 497,000 | 1,885.96 |
| 1987-07-29 | 2,230 | 2,230 | 2,180 | 2,190 | 1,051,000 | 1,921.05 |
| 1987-07-28 | 2,170 | 2,170 | 2,120 | 2,150 | 207,000 | 1,885.96 |
| 1987-07-27 | 2,150 | 2,170 | 2,110 | 2,140 | 231,000 | 1,877.19 |
| 1987-07-25 | 2,190 | 2,190 | 2,110 | 2,170 | 145,000 | 1,903.51 |
| 1987-07-24 | 2,130 | 2,190 | 2,060 | 2,190 | 616,000 | 1,921.05 |
| 1987-07-23 | 2,000 | 2,140 | 1,960 | 2,140 | 707,000 | 1,877.19 |
| 1987-07-22 | 2,080 | 2,100 | 1,950 | 1,980 | 587,000 | 1,736.84 |
| 1987-07-21 | 2,120 | 2,140 | 2,080 | 2,120 | 372,000 | 1,859.65 |
| 1987-07-20 | 2,160 | 2,160 | 2,120 | 2,160 | 320,000 | 1,894.74 |
| 1987-07-17 | 2,170 | 2,200 | 2,160 | 2,160 | 1,454,000 | 1,894.74 |
| 1987-07-16 | 2,180 | 2,190 | 2,150 | 2,150 | 407,000 | 1,885.96 |
| 1987-07-15 | 2,160 | 2,200 | 2,160 | 2,200 | 509,000 | 1,929.82 |
| 1987-07-14 | 2,140 | 2,200 | 2,140 | 2,160 | 353,000 | 1,894.74 |
| 1987-07-13 | 2,180 | 2,210 | 2,180 | 2,180 | 214,000 | 1,912.28 |
| 1987-07-10 | 2,240 | 2,240 | 2,200 | 2,210 | 644,000 | 1,938.60 |
| 1987-07-09 | 2,200 | 2,240 | 2,160 | 2,200 | 520,000 | 1,929.82 |
| 1987-07-08 | 2,250 | 2,300 | 2,170 | 2,200 | 466,000 | 1,929.82 |
| 1987-07-07 | 2,280 | 2,310 | 2,240 | 2,250 | 465,000 | 1,973.68 |
| 1987-07-06 | 2,320 | 2,330 | 2,250 | 2,320 | 460,000 | 2,035.09 |
| 1987-07-04 | 2,340 | 2,390 | 2,320 | 2,320 | 324,000 | 2,035.09 |
| 1987-07-03 | 2,430 | 2,430 | 2,380 | 2,380 | 539,000 | 2,087.72 |
| 1987-07-02 | 2,440 | 2,440 | 2,390 | 2,430 | 1,007,000 | 2,131.58 |
| 1987-07-01 | 2,410 | 2,420 | 2,320 | 2,400 | 1,063,000 | 2,105.26 |
| 1987-06-30 | 2,480 | 2,480 | 2,350 | 2,400 | 2,614,000 | 2,105.26 |
| 1987-06-29 | 2,500 | 2,500 | 2,400 | 2,480 | 1,018,000 | 2,175.44 |
| 1987-06-27 | 2,520 | 2,530 | 2,480 | 2,500 | 5,751,000 | 2,192.98 |
| 1987-06-26 | 2,460 | 2,490 | 2,430 | 2,490 | 2,946,000 | 2,184.21 |
| 1987-06-25 | 2,470 | 2,490 | 2,420 | 2,420 | 1,889,000 | 2,122.81 |
| 1987-06-24 | 2,460 | 2,480 | 2,430 | 2,470 | 4,248,000 | 2,166.67 |
| 1987-06-23 | 2,400 | 2,460 | 2,360 | 2,460 | 3,919,000 | 2,157.89 |
| 1987-06-22 | 2,370 | 2,370 | 2,310 | 2,360 | 1,021,000 | 2,070.18 |
| 1987-06-19 | 2,410 | 2,430 | 2,350 | 2,370 | 3,509,000 | 2,078.95 |
| 1987-06-18 | 2,430 | 2,430 | 2,360 | 2,400 | 2,048,000 | 2,105.26 |
| 1987-06-17 | 2,420 | 2,430 | 2,400 | 2,420 | 5,495,000 | 2,122.81 |
| 1987-06-16 | 2,340 | 2,410 | 2,330 | 2,380 | 3,752,000 | 2,087.72 |
| 1987-06-15 | 2,340 | 2,350 | 2,320 | 2,330 | 1,133,000 | 2,043.86 |
| 1987-06-12 | 2,320 | 2,330 | 2,300 | 2,320 | 667,000 | 2,035.09 |
| 1987-06-11 | 2,320 | 2,320 | 2,290 | 2,290 | 912,000 | 2,008.77 |
| 1987-06-10 | 2,300 | 2,330 | 2,280 | 2,310 | 841,000 | 2,026.32 |
| 1987-06-09 | 2,340 | 2,340 | 2,300 | 2,300 | 674,000 | 2,017.54 |
| 1987-06-08 | 2,340 | 2,340 | 2,320 | 2,340 | 635,000 | 2,052.63 |
| 1987-06-06 | 2,310 | 2,340 | 2,300 | 2,340 | 1,511,000 | 2,052.63 |
| 1987-06-05 | 2,280 | 2,300 | 2,260 | 2,280 | 2,389,000 | 2,000 |
| 1987-06-04 | 2,230 | 2,260 | 2,220 | 2,260 | 1,290,000 | 1,982.46 |
| 1987-06-03 | 2,220 | 2,230 | 2,210 | 2,230 | 586,000 | 1,956.14 |
| 1987-06-02 | 2,200 | 2,230 | 2,200 | 2,220 | 632,000 | 1,947.37 |
| 1987-06-01 | 2,230 | 2,230 | 2,200 | 2,230 | 385,000 | 1,956.14 |
| 1987-05-30 | 2,250 | 2,250 | 2,200 | 2,200 | 522,000 | 1,929.82 |
| 1987-05-29 | 2,220 | 2,250 | 2,210 | 2,250 | 1,896,000 | 1,973.68 |
| 1987-05-28 | 2,200 | 2,230 | 2,180 | 2,210 | 1,386,000 | 1,938.60 |
| 1987-05-27 | 2,180 | 2,200 | 2,150 | 2,200 | 755,000 | 1,929.82 |
| 1987-05-26 | 2,170 | 2,170 | 2,140 | 2,140 | 625,000 | 1,877.19 |
| 1987-05-25 | 2,190 | 2,210 | 2,150 | 2,160 | 532,000 | 1,894.74 |
| 1987-05-23 | 2,130 | 2,150 | 2,110 | 2,150 | 895,000 | 1,885.96 |
| 1987-05-22 | 2,210 | 2,220 | 2,040 | 2,050 | 2,228,000 | 1,798.25 |
| 1987-05-21 | 2,200 | 2,200 | 2,160 | 2,170 | 335,000 | 1,903.51 |
| 1987-05-20 | 2,150 | 2,200 | 2,150 | 2,190 | 786,000 | 1,921.05 |
| 1987-05-19 | 2,250 | 2,270 | 2,240 | 2,240 | 1,152,000 | 1,964.91 |
| 1987-05-18 | 2,240 | 2,280 | 2,200 | 2,220 | 3,193,000 | 1,947.37 |
| 1987-05-15 | 2,170 | 2,210 | 2,160 | 2,200 | 1,372,000 | 1,929.82 |
| 1987-05-14 | 2,200 | 2,200 | 2,150 | 2,170 | 711,000 | 1,903.51 |
| 1987-05-13 | 2,180 | 2,200 | 2,150 | 2,180 | 872,000 | 1,912.28 |
| 1987-05-12 | 2,170 | 2,190 | 2,140 | 2,140 | 765,000 | 1,877.19 |
| 1987-05-11 | 2,200 | 2,200 | 2,140 | 2,170 | 922,000 | 1,903.51 |
| 1987-05-08 | 2,130 | 2,160 | 2,100 | 2,160 | 1,524,000 | 1,894.74 |
| 1987-05-07 | 2,130 | 2,150 | 2,100 | 2,110 | 481,000 | 1,850.88 |
| 1987-05-06 | 2,180 | 2,180 | 2,090 | 2,140 | 406,000 | 1,877.19 |
| 1987-05-02 | 2,090 | 2,140 | 2,080 | 2,140 | 521,000 | 1,877.19 |
| 1987-05-01 | 2,060 | 2,100 | 2,040 | 2,060 | 575,000 | 1,807.02 |
| 1987-04-30 | 2,030 | 2,050 | 2,030 | 2,030 | 314,000 | 1,780.70 |
| 1987-04-28 | 2,030 | 2,060 | 1,930 | 2,030 | 903,000 | 1,780.70 |
| 1987-04-27 | 2,200 | 2,210 | 2,030 | 2,060 | 692,000 | 1,807.02 |
| 1987-04-25 | 2,220 | 2,220 | 2,170 | 2,200 | 288,000 | 1,929.82 |
| 1987-04-24 | 2,240 | 2,250 | 2,190 | 2,200 | 1,571,000 | 1,929.82 |
| 1987-04-23 | 2,140 | 2,300 | 2,140 | 2,200 | 2,614,000 | 1,929.82 |
| 1987-04-22 | 2,070 | 2,150 | 2,040 | 2,140 | 927,000 | 1,877.19 |
| 1987-04-21 | 2,070 | 2,070 | 2,030 | 2,030 | 565,000 | 1,780.70 |
| 1987-04-20 | 2,110 | 2,130 | 2,020 | 2,030 | 1,121,000 | 1,780.70 |
| 1987-04-17 | 2,120 | 2,120 | 2,080 | 2,100 | 719,000 | 1,842.11 |
| 1987-04-16 | 2,080 | 2,100 | 2,040 | 2,080 | 898,000 | 1,824.56 |
| 1987-04-15 | 2,040 | 2,090 | 2,010 | 2,040 | 1,264,000 | 1,789.47 |
| 1987-04-14 | 2,040 | 2,050 | 2,010 | 2,040 | 511,000 | 1,789.47 |
| 1987-04-13 | 2,040 | 2,070 | 2,000 | 2,020 | 372,000 | 1,771.93 |
| 1987-04-10 | 2,080 | 2,130 | 2,070 | 2,080 | 761,000 | 1,824.56 |
| 1987-04-09 | 2,110 | 2,130 | 2,100 | 2,100 | 555,000 | 1,842.11 |
| 1987-04-08 | 2,120 | 2,140 | 2,100 | 2,100 | 540,000 | 1,842.11 |
| 1987-04-07 | 2,150 | 2,150 | 2,110 | 2,110 | 343,000 | 1,850.88 |
| 1987-04-06 | 2,190 | 2,190 | 2,110 | 2,110 | 599,000 | 1,850.88 |
| 1987-04-04 | 2,110 | 2,170 | 2,110 | 2,170 | 351,000 | 1,903.51 |
| 1987-04-03 | 2,120 | 2,150 | 2,110 | 2,140 | 349,000 | 1,877.19 |
| 1987-04-02 | 2,130 | 2,180 | 2,130 | 2,160 | 863,000 | 1,894.74 |
| 1987-04-01 | 2,130 | 2,160 | 2,070 | 2,090 | 910,000 | 1,833.33 |
| 1987-03-31 | 2,020 | 2,110 | 2,020 | 2,090 | 767,000 | 1,833.33 |
| 1987-03-30 | 2,110 | 2,170 | 2,060 | 2,060 | 796,000 | 1,807.02 |
| 1987-03-28 | 2,080 | 2,190 | 2,060 | 2,180 | 621,000 | 1,912.28 |
| 1987-03-27 | 2,110 | 2,140 | 2,080 | 2,090 | 697,000 | 1,833.33 |
| 1987-03-26 | 2,190 | 2,200 | 2,150 | 2,150 | 721,000 | 1,885.96 |
| 1987-03-25 | 2,090 | 2,170 | 2,090 | 2,170 | 1,023,000 | 1,903.51 |
| 1987-03-24 | 2,080 | 2,120 | 2,050 | 2,070 | 1,041,000 | 1,815.79 |
| 1987-03-23 | 2,280 | 2,300 | 2,160 | 2,160 | 913,000 | 1,894.74 |
| 1987-03-20 | 2,400 | 2,400 | 2,280 | 2,320 | 2,305,000 | 2,035.09 |
| 1987-03-19 | 2,420 | 2,440 | 2,340 | 2,370 | 9,399,000 | 2,078.95 |
| 1987-03-18 | 2,190 | 2,300 | 2,180 | 2,180 | 1,798,000 | 1,912.28 |
| 1987-03-17 | 2,260 | 2,280 | 2,200 | 2,200 | 1,263,000 | 1,929.82 |
| 1987-03-16 | 2,330 | 2,340 | 2,200 | 2,300 | 1,584,000 | 2,017.54 |
| 1987-03-13 | 2,360 | 2,390 | 2,320 | 2,370 | 1,784,000 | 2,078.95 |
| 1987-03-12 | 2,450 | 2,470 | 2,370 | 2,400 | 2,783,000 | 2,105.26 |
| 1987-03-11 | 2,380 | 2,520 | 2,380 | 2,490 | 7,161,000 | 2,184.21 |
| 1987-03-10 | 2,390 | 2,430 | 2,360 | 2,400 | 2,603,000 | 2,105.26 |
| 1987-03-09 | 2,450 | 2,450 | 2,380 | 2,390 | 1,702,000 | 2,096.49 |
| 1987-03-07 | 2,410 | 2,450 | 2,380 | 2,450 | 2,371,000 | 2,149.12 |
| 1987-03-06 | 2,480 | 2,480 | 2,390 | 2,440 | 5,235,000 | 2,140.35 |
| 1987-03-05 | 2,370 | 2,540 | 2,370 | 2,460 | 18,638,000 | 2,157.89 |
| 1987-03-04 | 2,250 | 2,370 | 2,250 | 2,340 | 8,956,000 | 2,052.63 |
| 1987-03-03 | 2,330 | 2,340 | 2,270 | 2,280 | 4,768,000 | 2,000 |
| 1987-03-02 | 2,250 | 2,340 | 2,210 | 2,340 | 8,213,000 | 2,052.63 |
| 1987-02-28 | 2,120 | 2,230 | 2,090 | 2,230 | 2,813,000 | 1,956.14 |
| 1987-02-27 | 2,040 | 2,100 | 2,000 | 2,050 | 2,156,000 | 1,798.25 |
| 1987-02-26 | 2,030 | 2,070 | 2,020 | 2,040 | 3,360,000 | 1,789.47 |
| 1987-02-25 | 1,910 | 1,950 | 1,910 | 1,910 | 1,552,000 | 1,675.44 |
| 1987-02-24 | 1,950 | 1,970 | 1,910 | 1,940 | 828,000 | 1,701.75 |
| 1987-02-23 | 2,000 | 2,020 | 1,950 | 1,950 | 1,030,000 | 1,710.53 |
| 1987-02-20 | 1,960 | 2,000 | 1,940 | 1,970 | 2,604,000 | 1,728.07 |
| 1987-02-19 | 1,910 | 1,940 | 1,890 | 1,940 | 1,228,000 | 1,701.75 |
| 1987-02-18 | 1,910 | 1,910 | 1,880 | 1,900 | 747,000 | 1,666.67 |
| 1987-02-17 | 1,900 | 1,920 | 1,880 | 1,880 | 393,000 | 1,649.12 |
| 1987-02-16 | 1,900 | 1,920 | 1,880 | 1,890 | 299,000 | 1,657.89 |
| 1987-02-13 | 1,900 | 1,920 | 1,870 | 1,870 | 524,000 | 1,640.35 |
| 1987-02-12 | 1,950 | 1,950 | 1,900 | 1,930 | 552,000 | 1,692.98 |
| 1987-02-10 | 1,900 | 1,930 | 1,890 | 1,920 | 450,000 | 1,684.21 |
| 1987-02-09 | 1,860 | 1,900 | 1,860 | 1,870 | 63,000 | 1,640.35 |
| 1987-02-07 | 1,890 | 1,890 | 1,860 | 1,860 | 92,000 | 1,631.58 |
| 1987-02-06 | 1,870 | 1,900 | 1,860 | 1,870 | 338,000 | 1,640.35 |
| 1987-02-05 | 1,900 | 1,910 | 1,850 | 1,850 | 410,000 | 1,622.81 |
| 1987-02-04 | 1,960 | 1,980 | 1,900 | 1,920 | 1,553,000 | 1,684.21 |
| 1987-02-03 | 1,860 | 1,920 | 1,850 | 1,900 | 2,266,000 | 1,666.67 |
| 1987-02-02 | 1,820 | 1,840 | 1,820 | 1,830 | 859,000 | 1,605.26 |
| 1987-01-31 | 1,820 | 1,830 | 1,810 | 1,820 | 360,000 | 1,596.49 |
| 1987-01-30 | 1,810 | 1,830 | 1,810 | 1,830 | 511,000 | 1,605.26 |
| 1987-01-29 | 1,860 | 1,860 | 1,820 | 1,840 | 945,000 | 1,614.04 |
| 1987-01-28 | 1,870 | 1,890 | 1,820 | 1,860 | 1,277,000 | 1,631.58 |
| 1987-01-27 | 1,910 | 1,910 | 1,860 | 1,860 | 553,000 | 1,631.58 |
| 1987-01-26 | 1,930 | 1,940 | 1,900 | 1,910 | 408,000 | 1,675.44 |
| 1987-01-24 | 1,910 | 1,930 | 1,910 | 1,920 | 312,000 | 1,684.21 |
| 1987-01-23 | 1,960 | 1,970 | 1,910 | 1,940 | 3,146,000 | 1,701.75 |
| 1987-01-22 | 1,960 | 1,980 | 1,940 | 1,940 | 602,000 | 1,701.75 |
| 1987-01-21 | 1,990 | 1,990 | 1,950 | 1,960 | 564,000 | 1,719.30 |
| 1987-01-20 | 1,990 | 2,000 | 1,970 | 1,990 | 433,000 | 1,745.61 |
| 1987-01-19 | 1,970 | 2,000 | 1,930 | 1,940 | 532,000 | 1,701.75 |
| 1987-01-16 | 1,920 | 2,000 | 1,920 | 1,960 | 510,000 | 1,719.30 |
| 1987-01-14 | 1,920 | 1,950 | 1,900 | 1,920 | 520,000 | 1,684.21 |
| 1987-01-13 | 1,900 | 1,920 | 1,900 | 1,910 | 210,000 | 1,675.44 |
| 1987-01-12 | 1,940 | 1,940 | 1,910 | 1,910 | 218,000 | 1,675.44 |
| 1987-01-09 | 1,940 | 1,970 | 1,930 | 1,930 | 412,000 | 1,692.98 |
| 1987-01-08 | 1,990 | 1,990 | 1,930 | 1,950 | 383,000 | 1,710.53 |
| 1987-01-07 | 2,000 | 2,000 | 1,950 | 1,990 | 327,000 | 1,745.61 |
| 1987-01-06 | 1,990 | 2,030 | 1,980 | 2,000 | 292,000 | 1,754.39 |
| 1987-01-05 | 2,000 | 2,030 | 1,990 | 1,990 | 124,000 | 1,745.61 |
分割・併合履歴 ： [1988-06-27]1株→1.14株 [1985-06-26]1株→1.1株 [1983-06-27]1株→1.05株
