4452 花王(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 | 1,710 | 1,740 | 1,660 | 1,730 | 400,000 | 1,497.84 |
| 1987-12-26 | 1,770 | 1,770 | 1,670 | 1,710 | 313,000 | 1,480.52 |
| 1987-12-25 | 1,830 | 1,840 | 1,800 | 1,800 | 543,000 | 1,558.44 |
| 1987-12-24 | 1,860 | 1,860 | 1,820 | 1,860 | 422,000 | 1,610.39 |
| 1987-12-23 | 1,810 | 1,840 | 1,810 | 1,840 | 3,644,999 | 1,593.07 |
| 1987-12-22 | 1,880 | 1,880 | 1,800 | 1,840 | 885,000 | 1,593.07 |
| 1987-12-21 | 1,900 | 1,900 | 1,860 | 1,880 | 827,000 | 1,627.71 |
| 1987-12-18 | 1,850 | 1,870 | 1,830 | 1,850 | 977,000 | 1,601.73 |
| 1987-12-17 | 1,840 | 1,850 | 1,820 | 1,850 | 792,000 | 1,601.73 |
| 1987-12-16 | 1,830 | 1,840 | 1,800 | 1,810 | 303,000 | 1,567.10 |
| 1987-12-15 | 1,860 | 1,860 | 1,800 | 1,810 | 549,000 | 1,567.10 |
| 1987-12-14 | 1,830 | 1,850 | 1,830 | 1,830 | 390,000 | 1,584.42 |
| 1987-12-11 | 1,800 | 1,830 | 1,780 | 1,830 | 450,000 | 1,584.42 |
| 1987-12-10 | 1,820 | 1,840 | 1,810 | 1,830 | 773,000 | 1,584.42 |
| 1987-12-09 | 1,820 | 1,840 | 1,800 | 1,820 | 561,000 | 1,575.76 |
| 1987-12-08 | 1,800 | 1,830 | 1,790 | 1,790 | 401,000 | 1,549.78 |
| 1987-12-07 | 1,790 | 1,800 | 1,770 | 1,770 | 347,000 | 1,532.47 |
| 1987-12-05 | 1,790 | 1,810 | 1,790 | 1,790 | 280,000 | 1,549.78 |
| 1987-12-04 | 1,820 | 1,850 | 1,820 | 1,820 | 216,000 | 1,575.76 |
| 1987-12-03 | 1,820 | 1,850 | 1,810 | 1,850 | 434,000 | 1,601.73 |
| 1987-12-02 | 1,870 | 1,870 | 1,840 | 1,860 | 437,000 | 1,610.39 |
| 1987-12-01 | 1,770 | 1,850 | 1,750 | 1,850 | 705,000 | 1,601.73 |
| 1987-11-30 | 1,810 | 1,810 | 1,790 | 1,800 | 383,000 | 1,558.44 |
| 1987-11-28 | 1,840 | 1,850 | 1,820 | 1,850 | 241,000 | 1,601.73 |
| 1987-11-27 | 1,890 | 1,890 | 1,850 | 1,860 | 623,000 | 1,610.39 |
| 1987-11-26 | 1,870 | 1,900 | 1,860 | 1,900 | 352,000 | 1,645.02 |
| 1987-11-25 | 1,870 | 1,870 | 1,830 | 1,870 | 634,000 | 1,619.05 |
| 1987-11-24 | 1,800 | 1,840 | 1,800 | 1,810 | 521,000 | 1,567.10 |
| 1987-11-20 | 1,800 | 1,820 | 1,780 | 1,810 | 517,000 | 1,567.10 |
| 1987-11-19 | 1,840 | 1,860 | 1,800 | 1,810 | 755,000 | 1,567.10 |
| 1987-11-18 | 1,810 | 1,840 | 1,800 | 1,830 | 774,000 | 1,584.42 |
| 1987-11-17 | 1,850 | 1,860 | 1,810 | 1,850 | 590,000 | 1,601.73 |
| 1987-11-16 | 1,850 | 1,890 | 1,830 | 1,860 | 863,000 | 1,610.39 |
| 1987-11-13 | 1,780 | 1,900 | 1,760 | 1,850 | 1,368,000 | 1,601.73 |
| 1987-11-12 | 1,680 | 1,700 | 1,630 | 1,680 | 936,000 | 1,454.55 |
| 1987-11-11 | 1,700 | 1,710 | 1,520 | 1,630 | 1,442,000 | 1,411.26 |
| 1987-11-10 | 1,730 | 1,760 | 1,700 | 1,730 | 942,000 | 1,497.84 |
| 1987-11-09 | 1,750 | 1,800 | 1,750 | 1,760 | 283,000 | 1,523.81 |
| 1987-11-07 | 1,760 | 1,780 | 1,760 | 1,760 | 275,000 | 1,523.81 |
| 1987-11-06 | 1,780 | 1,790 | 1,750 | 1,770 | 974,000 | 1,532.47 |
| 1987-11-05 | 1,790 | 1,800 | 1,750 | 1,780 | 776,000 | 1,541.13 |
| 1987-11-04 | 1,790 | 1,820 | 1,790 | 1,820 | 377,000 | 1,575.76 |
| 1987-11-02 | 1,830 | 1,830 | 1,800 | 1,830 | 536,000 | 1,584.42 |
| 1987-10-31 | 1,840 | 1,840 | 1,810 | 1,830 | 496,000 | 1,584.42 |
| 1987-10-30 | 1,720 | 1,780 | 1,720 | 1,780 | 633,000 | 1,541.13 |
| 1987-10-29 | 1,650 | 1,720 | 1,650 | 1,690 | 1,299,000 | 1,463.20 |
| 1987-10-28 | 1,760 | 1,820 | 1,700 | 1,700 | 1,650,000 | 1,471.86 |
| 1987-10-27 | 1,670 | 1,800 | 1,670 | 1,780 | 1,875,000 | 1,541.13 |
| 1987-10-26 | 1,830 | 1,850 | 1,630 | 1,700 | 1,830,000 | 1,471.86 |
| 1987-10-24 | 1,860 | 1,890 | 1,860 | 1,860 | 917,000 | 1,610.39 |
| 1987-10-23 | 1,900 | 1,940 | 1,870 | 1,880 | 1,026,000 | 1,627.71 |
| 1987-10-22 | 1,980 | 2,080 | 1,950 | 1,980 | 2,046,000 | 1,714.29 |
| 1987-10-21 | 1,950 | 1,950 | 1,950 | 1,950 | 1,463,000 | 1,688.31 |
| 1987-10-20 | 1,650 | 1,650 | 1,650 | 1,650 | 706,000 | 1,428.57 |
| 1987-10-19 | 2,020 | 2,060 | 2,010 | 2,050 | 618,000 | 1,774.89 |
| 1987-10-16 | 2,080 | 2,110 | 2,080 | 2,100 | 1,405,000 | 1,818.18 |
| 1987-10-15 | 2,070 | 2,100 | 2,070 | 2,080 | 875,000 | 1,800.87 |
| 1987-10-14 | 2,120 | 2,140 | 2,110 | 2,120 | 1,106,000 | 1,835.50 |
| 1987-10-13 | 2,080 | 2,120 | 2,080 | 2,120 | 385,000 | 1,835.50 |
| 1987-10-12 | 2,060 | 2,100 | 2,060 | 2,100 | 301,000 | 1,818.18 |
| 1987-10-09 | 2,100 | 2,120 | 2,080 | 2,080 | 1,200,000 | 1,800.87 |
| 1987-10-08 | 2,100 | 2,140 | 2,090 | 2,140 | 755,000 | 1,852.81 |
| 1987-10-07 | 2,100 | 2,130 | 2,100 | 2,110 | 1,059,000 | 1,826.84 |
| 1987-10-06 | 2,100 | 2,140 | 2,100 | 2,130 | 673,000 | 1,844.16 |
| 1987-10-05 | 2,110 | 2,150 | 2,100 | 2,140 | 1,307,000 | 1,852.81 |
| 1987-10-03 | 2,070 | 2,110 | 2,070 | 2,100 | 347,000 | 1,818.18 |
| 1987-10-02 | 2,110 | 2,110 | 2,080 | 2,100 | 700,000 | 1,818.18 |
| 1987-10-01 | 2,100 | 2,120 | 2,070 | 2,070 | 1,892,000 | 1,792.21 |
| 1987-09-30 | 2,080 | 2,090 | 2,060 | 2,070 | 791,000 | 1,792.21 |
| 1987-09-29 | 2,080 | 2,100 | 2,060 | 2,080 | 1,034,000 | 1,800.87 |
| 1987-09-28 | 2,040 | 2,080 | 2,040 | 2,060 | 766,000 | 1,783.55 |
| 1987-09-26 | 1,990 | 2,050 | 1,990 | 2,030 | 921,000 | 1,757.58 |
| 1987-09-25 | 2,020 | 2,060 | 2,010 | 2,060 | 837,000 | 1,698.62 |
| 1987-09-24 | 2,050 | 2,070 | 2,040 | 2,060 | 843,000 | 1,698.62 |
| 1987-09-22 | 2,050 | 2,060 | 2,020 | 2,050 | 628,000 | 1,690.37 |
| 1987-09-21 | 2,060 | 2,060 | 2,040 | 2,050 | 635,000 | 1,690.37 |
| 1987-09-18 | 2,020 | 2,040 | 2,010 | 2,020 | 786,000 | 1,665.64 |
| 1987-09-17 | 2,000 | 2,020 | 2,000 | 2,020 | 680,000 | 1,665.64 |
| 1987-09-16 | 2,010 | 2,030 | 2,000 | 2,000 | 751,000 | 1,649.14 |
| 1987-09-14 | 2,020 | 2,040 | 2,010 | 2,010 | 1,096,000 | 1,657.39 |
| 1987-09-11 | 2,020 | 2,060 | 2,020 | 2,020 | 639,000 | 1,665.64 |
| 1987-09-10 | 2,030 | 2,030 | 2,020 | 2,020 | 346,000 | 1,665.64 |
| 1987-09-09 | 2,040 | 2,060 | 2,030 | 2,050 | 753,000 | 1,690.37 |
| 1987-09-08 | 2,030 | 2,070 | 2,030 | 2,050 | 858,000 | 1,690.37 |
| 1987-09-07 | 2,060 | 2,080 | 2,020 | 2,020 | 897,000 | 1,665.64 |
| 1987-09-05 | 2,130 | 2,150 | 2,100 | 2,100 | 693,000 | 1,731.60 |
| 1987-09-04 | 2,180 | 2,180 | 2,160 | 2,160 | 658,000 | 1,781.08 |
| 1987-09-03 | 2,140 | 2,190 | 2,120 | 2,180 | 1,049,000 | 1,797.57 |
| 1987-09-02 | 2,200 | 2,200 | 2,180 | 2,180 | 676,000 | 1,797.57 |
| 1987-09-01 | 2,200 | 2,230 | 2,190 | 2,200 | 910,000 | 1,814.06 |
| 1987-08-31 | 2,200 | 2,220 | 2,180 | 2,180 | 685,000 | 1,797.57 |
| 1987-08-29 | 2,190 | 2,220 | 2,190 | 2,200 | 593,000 | 1,814.06 |
| 1987-08-28 | 2,250 | 2,250 | 2,170 | 2,190 | 3,031,999 | 1,805.81 |
| 1987-08-27 | 2,230 | 2,240 | 2,220 | 2,240 | 1,163,000 | 1,847.04 |
| 1987-08-26 | 2,210 | 2,230 | 2,210 | 2,230 | 1,532,000 | 1,838.80 |
| 1987-08-25 | 2,200 | 2,210 | 2,190 | 2,210 | 987,000 | 1,822.30 |
| 1987-08-24 | 2,200 | 2,200 | 2,180 | 2,190 | 724,000 | 1,805.81 |
| 1987-08-22 | 2,180 | 2,200 | 2,170 | 2,180 | 855,000 | 1,797.57 |
| 1987-08-21 | 2,170 | 2,180 | 2,150 | 2,160 | 860,000 | 1,781.08 |
| 1987-08-20 | 2,180 | 2,180 | 2,160 | 2,180 | 693,000 | 1,797.57 |
| 1987-08-19 | 2,180 | 2,190 | 2,160 | 2,160 | 777,000 | 1,781.08 |
| 1987-08-18 | 2,160 | 2,180 | 2,150 | 2,180 | 818,000 | 1,797.57 |
| 1987-08-17 | 2,180 | 2,180 | 2,150 | 2,160 | 558,000 | 1,781.08 |
| 1987-08-14 | 2,180 | 2,180 | 2,160 | 2,180 | 948,000 | 1,797.57 |
| 1987-08-13 | 2,140 | 2,160 | 2,140 | 2,160 | 1,004,000 | 1,781.08 |
| 1987-08-12 | 2,130 | 2,150 | 2,110 | 2,150 | 1,194,000 | 1,772.83 |
| 1987-08-11 | 2,140 | 2,140 | 2,100 | 2,100 | 606,000 | 1,731.60 |
| 1987-08-10 | 2,100 | 2,130 | 2,100 | 2,120 | 526,000 | 1,748.09 |
| 1987-08-07 | 2,130 | 2,130 | 2,110 | 2,120 | 449,000 | 1,748.09 |
| 1987-08-06 | 2,140 | 2,140 | 2,110 | 2,140 | 702,000 | 1,764.58 |
| 1987-08-05 | 2,060 | 2,110 | 2,060 | 2,100 | 536,000 | 1,731.60 |
| 1987-08-04 | 2,040 | 2,110 | 2,040 | 2,080 | 409,000 | 1,715.11 |
| 1987-08-03 | 2,150 | 2,150 | 2,110 | 2,120 | 839,000 | 1,748.09 |
| 1987-08-01 | 2,100 | 2,150 | 2,100 | 2,150 | 1,642,000 | 1,772.83 |
| 1987-07-31 | 2,050 | 2,080 | 2,040 | 2,060 | 865,000 | 1,698.62 |
| 1987-07-30 | 2,050 | 2,050 | 2,020 | 2,020 | 684,000 | 1,665.64 |
| 1987-07-29 | 2,060 | 2,060 | 2,020 | 2,020 | 985,000 | 1,665.64 |
| 1987-07-28 | 2,000 | 2,040 | 1,990 | 2,020 | 663,000 | 1,665.64 |
| 1987-07-27 | 1,970 | 1,970 | 1,940 | 1,970 | 243,000 | 1,624.41 |
| 1987-07-25 | 1,940 | 1,970 | 1,940 | 1,940 | 416,000 | 1,599.67 |
| 1987-07-24 | 1,920 | 1,950 | 1,880 | 1,940 | 724,000 | 1,599.67 |
| 1987-07-23 | 1,820 | 1,850 | 1,800 | 1,840 | 1,064,000 | 1,517.21 |
| 1987-07-22 | 1,910 | 1,920 | 1,810 | 1,810 | 1,084,000 | 1,492.48 |
| 1987-07-21 | 1,930 | 1,930 | 1,910 | 1,920 | 528,000 | 1,583.18 |
| 1987-07-20 | 1,990 | 1,990 | 1,930 | 1,960 | 274,000 | 1,616.16 |
| 1987-07-17 | 1,990 | 2,000 | 1,970 | 1,970 | 191,000 | 1,624.41 |
| 1987-07-16 | 1,950 | 1,990 | 1,950 | 1,980 | 292,000 | 1,632.65 |
| 1987-07-15 | 1,960 | 1,990 | 1,960 | 1,980 | 315,000 | 1,632.65 |
| 1987-07-14 | 1,980 | 2,000 | 1,970 | 2,000 | 411,000 | 1,649.14 |
| 1987-07-13 | 2,020 | 2,020 | 2,000 | 2,000 | 224,000 | 1,649.14 |
| 1987-07-10 | 1,990 | 2,010 | 1,970 | 2,010 | 343,000 | 1,657.39 |
| 1987-07-09 | 1,950 | 2,000 | 1,910 | 1,960 | 916,000 | 1,616.16 |
| 1987-07-08 | 1,990 | 2,010 | 1,960 | 1,960 | 601,000 | 1,616.16 |
| 1987-07-07 | 2,000 | 2,040 | 1,980 | 1,990 | 690,000 | 1,640.90 |
| 1987-07-06 | 2,000 | 2,030 | 2,000 | 2,010 | 420,000 | 1,657.39 |
| 1987-07-04 | 2,030 | 2,040 | 2,030 | 2,040 | 344,000 | 1,682.13 |
| 1987-07-03 | 2,090 | 2,100 | 2,050 | 2,050 | 632,000 | 1,690.37 |
| 1987-07-02 | 2,020 | 2,120 | 2,020 | 2,070 | 654,000 | 1,706.86 |
| 1987-07-01 | 2,030 | 2,070 | 2,020 | 2,050 | 759,000 | 1,690.37 |
| 1987-06-30 | 2,040 | 2,070 | 2,010 | 2,070 | 807,000 | 1,706.86 |
| 1987-06-29 | 2,090 | 2,120 | 2,070 | 2,080 | 451,000 | 1,715.11 |
| 1987-06-27 | 2,110 | 2,140 | 2,110 | 2,110 | 674,000 | 1,739.85 |
| 1987-06-26 | 2,110 | 2,120 | 2,060 | 2,100 | 867,000 | 1,731.60 |
| 1987-06-25 | 2,080 | 2,100 | 2,080 | 2,100 | 656,000 | 1,731.60 |
| 1987-06-24 | 2,070 | 2,100 | 2,060 | 2,080 | 474,000 | 1,715.11 |
| 1987-06-23 | 2,050 | 2,080 | 2,030 | 2,060 | 678,000 | 1,698.62 |
| 1987-06-22 | 2,150 | 2,160 | 2,090 | 2,090 | 855,000 | 1,723.36 |
| 1987-06-19 | 2,150 | 2,160 | 2,130 | 2,150 | 1,343,000 | 1,772.83 |
| 1987-06-18 | 2,170 | 2,170 | 2,150 | 2,170 | 843,000 | 1,789.32 |
| 1987-06-17 | 2,170 | 2,180 | 2,150 | 2,150 | 529,000 | 1,772.83 |
| 1987-06-16 | 2,180 | 2,180 | 2,150 | 2,150 | 1,001,000 | 1,772.83 |
| 1987-06-15 | 2,180 | 2,180 | 2,160 | 2,180 | 1,168,000 | 1,797.57 |
| 1987-06-12 | 2,170 | 2,180 | 2,150 | 2,150 | 1,254,000 | 1,772.83 |
| 1987-06-11 | 2,110 | 2,160 | 2,110 | 2,160 | 1,180,000 | 1,781.08 |
| 1987-06-10 | 2,120 | 2,140 | 2,100 | 2,100 | 718,000 | 1,731.60 |
| 1987-06-09 | 2,140 | 2,150 | 2,120 | 2,140 | 540,000 | 1,764.58 |
| 1987-06-08 | 2,100 | 2,140 | 2,100 | 2,140 | 459,000 | 1,764.58 |
| 1987-06-06 | 2,100 | 2,120 | 2,080 | 2,100 | 358,000 | 1,731.60 |
| 1987-06-05 | 2,160 | 2,170 | 2,080 | 2,110 | 1,163,000 | 1,739.85 |
| 1987-06-04 | 2,190 | 2,190 | 2,150 | 2,160 | 1,458,000 | 1,781.08 |
| 1987-06-03 | 2,100 | 2,170 | 2,080 | 2,170 | 1,592,000 | 1,789.32 |
| 1987-06-02 | 2,140 | 2,140 | 2,100 | 2,100 | 801,000 | 1,731.60 |
| 1987-06-01 | 2,120 | 2,160 | 2,110 | 2,140 | 1,513,000 | 1,764.58 |
| 1987-05-30 | 2,120 | 2,120 | 2,100 | 2,100 | 567,000 | 1,731.60 |
| 1987-05-29 | 2,100 | 2,130 | 2,100 | 2,100 | 1,002,000 | 1,731.60 |
| 1987-05-28 | 2,120 | 2,120 | 2,080 | 2,080 | 1,236,000 | 1,715.11 |
| 1987-05-27 | 2,120 | 2,120 | 2,070 | 2,110 | 1,395,000 | 1,739.85 |
| 1987-05-26 | 2,100 | 2,120 | 2,070 | 2,080 | 802,000 | 1,715.11 |
| 1987-05-25 | 2,140 | 2,160 | 2,050 | 2,070 | 1,694,000 | 1,706.86 |
| 1987-05-23 | 2,050 | 2,130 | 2,050 | 2,110 | 1,134,000 | 1,739.85 |
| 1987-05-22 | 2,020 | 2,050 | 1,980 | 2,030 | 997,000 | 1,673.88 |
| 1987-05-21 | 2,000 | 2,020 | 1,960 | 1,960 | 1,211,000 | 1,616.16 |
| 1987-05-20 | 2,020 | 2,020 | 1,970 | 1,990 | 1,765,000 | 1,640.90 |
| 1987-05-19 | 2,050 | 2,090 | 2,050 | 2,060 | 1,184,000 | 1,698.62 |
| 1987-05-18 | 2,090 | 2,110 | 2,060 | 2,090 | 1,995,000 | 1,723.36 |
| 1987-05-15 | 2,130 | 2,130 | 2,070 | 2,110 | 1,688,000 | 1,739.85 |
| 1987-05-14 | 2,100 | 2,120 | 2,090 | 2,120 | 1,529,000 | 1,748.09 |
| 1987-05-13 | 2,130 | 2,140 | 2,060 | 2,120 | 2,216,000 | 1,748.09 |
| 1987-05-12 | 2,080 | 2,170 | 2,060 | 2,140 | 6,303,999 | 1,764.58 |
| 1987-05-11 | 2,100 | 2,100 | 2,060 | 2,080 | 1,711,000 | 1,715.11 |
| 1987-05-08 | 2,100 | 2,110 | 2,060 | 2,060 | 4,027,999 | 1,698.62 |
| 1987-05-07 | 2,100 | 2,110 | 2,060 | 2,080 | 6,413,999 | 1,715.11 |
| 1987-05-06 | 1,940 | 2,080 | 1,930 | 2,070 | 15,414,997 | 1,706.86 |
| 1987-05-02 | 1,880 | 1,920 | 1,860 | 1,900 | 1,985,000 | 1,566.69 |
| 1987-05-01 | 1,920 | 1,940 | 1,860 | 1,880 | 5,963,999 | 1,550.20 |
| 1987-04-30 | 1,760 | 1,910 | 1,750 | 1,880 | 2,282,000 | 1,550.20 |
| 1987-04-28 | 1,710 | 1,760 | 1,610 | 1,740 | 3,094,999 | 1,434.76 |
| 1987-04-27 | 1,860 | 1,860 | 1,720 | 1,720 | 1,234,000 | 1,418.26 |
| 1987-04-25 | 1,870 | 1,880 | 1,820 | 1,830 | 979,000 | 1,508.97 |
| 1987-04-24 | 1,920 | 1,920 | 1,870 | 1,900 | 4,276,999 | 1,566.69 |
| 1987-04-23 | 1,770 | 1,890 | 1,770 | 1,890 | 3,420,999 | 1,558.44 |
| 1987-04-22 | 1,770 | 1,790 | 1,760 | 1,770 | 1,179,000 | 1,459.49 |
| 1987-04-21 | 1,770 | 1,790 | 1,770 | 1,770 | 1,416,000 | 1,459.49 |
| 1987-04-20 | 1,830 | 1,840 | 1,770 | 1,800 | 1,532,000 | 1,484.23 |
| 1987-04-17 | 1,810 | 1,810 | 1,790 | 1,810 | 948,000 | 1,492.48 |
| 1987-04-16 | 1,810 | 1,840 | 1,790 | 1,790 | 3,333,999 | 1,475.98 |
| 1987-04-15 | 1,710 | 1,750 | 1,700 | 1,750 | 2,561,999 | 1,443 |
| 1987-04-14 | 1,660 | 1,720 | 1,660 | 1,710 | 799,000 | 1,410.02 |
| 1987-04-13 | 1,740 | 1,740 | 1,710 | 1,720 | 969,000 | 1,418.26 |
| 1987-04-10 | 1,720 | 1,750 | 1,720 | 1,750 | 672,000 | 1,443 |
| 1987-04-09 | 1,760 | 1,780 | 1,730 | 1,740 | 1,313,000 | 1,434.76 |
| 1987-04-08 | 1,710 | 1,770 | 1,700 | 1,730 | 979,000 | 1,426.51 |
| 1987-04-07 | 1,690 | 1,740 | 1,690 | 1,730 | 691,000 | 1,426.51 |
| 1987-04-06 | 1,700 | 1,720 | 1,700 | 1,700 | 735,000 | 1,401.77 |
| 1987-04-04 | 1,700 | 1,730 | 1,700 | 1,700 | 609,000 | 1,401.77 |
| 1987-04-03 | 1,670 | 1,730 | 1,670 | 1,700 | 1,371,000 | 1,401.77 |
| 1987-04-02 | 1,650 | 1,720 | 1,650 | 1,700 | 1,146,000 | 1,401.77 |
| 1987-04-01 | 1,610 | 1,660 | 1,610 | 1,640 | 1,681,000 | 1,352.30 |
| 1987-03-31 | 1,600 | 1,660 | 1,600 | 1,630 | 871,000 | 1,344.05 |
| 1987-03-30 | 1,670 | 1,690 | 1,660 | 1,680 | 683,000 | 1,385.28 |
| 1987-03-28 | 1,660 | 1,730 | 1,660 | 1,700 | 844,000 | 1,401.77 |
| 1987-03-27 | 1,720 | 1,780 | 1,720 | 1,750 | 1,680,000 | 1,443 |
| 1987-03-26 | 1,850 | 1,940 | 1,830 | 1,900 | 1,425,000 | 1,424.26 |
| 1987-03-25 | 1,830 | 1,850 | 1,820 | 1,850 | 707,000 | 1,386.78 |
| 1987-03-24 | 1,820 | 1,830 | 1,790 | 1,830 | 884,000 | 1,371.79 |
| 1987-03-23 | 1,810 | 1,840 | 1,810 | 1,830 | 725,000 | 1,371.79 |
| 1987-03-20 | 1,850 | 1,860 | 1,840 | 1,840 | 695,000 | 1,379.28 |
| 1987-03-19 | 1,880 | 1,890 | 1,850 | 1,860 | 1,017,000 | 1,394.28 |
| 1987-03-18 | 1,890 | 1,890 | 1,860 | 1,860 | 1,311,000 | 1,394.28 |
| 1987-03-17 | 1,870 | 1,890 | 1,860 | 1,890 | 699,000 | 1,416.77 |
| 1987-03-16 | 1,860 | 1,880 | 1,850 | 1,880 | 772,000 | 1,409.27 |
| 1987-03-13 | 1,880 | 1,890 | 1,860 | 1,860 | 824,000 | 1,394.28 |
| 1987-03-12 | 1,890 | 1,910 | 1,860 | 1,880 | 997,000 | 1,409.27 |
| 1987-03-11 | 1,910 | 1,910 | 1,880 | 1,910 | 1,092,000 | 1,431.76 |
| 1987-03-10 | 1,910 | 1,920 | 1,880 | 1,890 | 738,000 | 1,416.77 |
| 1987-03-09 | 1,900 | 1,930 | 1,880 | 1,900 | 639,000 | 1,424.26 |
| 1987-03-07 | 1,870 | 1,890 | 1,850 | 1,850 | 878,000 | 1,386.78 |
| 1987-03-06 | 1,950 | 1,960 | 1,900 | 1,900 | 1,633,000 | 1,424.26 |
| 1987-03-05 | 1,990 | 2,010 | 1,940 | 1,950 | 4,028,999 | 1,461.74 |
| 1987-03-04 | 1,890 | 2,000 | 1,880 | 1,960 | 4,998,999 | 1,469.24 |
| 1987-03-03 | 1,890 | 1,900 | 1,870 | 1,900 | 2,362,999 | 1,424.26 |
| 1987-03-02 | 1,900 | 1,910 | 1,860 | 1,900 | 3,253,999 | 1,424.26 |
| 1987-02-28 | 1,850 | 1,890 | 1,850 | 1,870 | 2,455,999 | 1,401.77 |
| 1987-02-27 | 1,790 | 1,860 | 1,770 | 1,830 | 5,276,998 | 1,371.79 |
| 1987-02-26 | 1,720 | 1,790 | 1,720 | 1,770 | 2,465,999 | 1,326.81 |
| 1987-02-25 | 1,680 | 1,750 | 1,670 | 1,710 | 1,355,000 | 1,281.84 |
| 1987-02-24 | 1,670 | 1,700 | 1,670 | 1,670 | 825,000 | 1,251.85 |
| 1987-02-23 | 1,680 | 1,740 | 1,660 | 1,670 | 1,319,000 | 1,251.85 |
| 1987-02-20 | 1,630 | 1,680 | 1,630 | 1,680 | 1,603,000 | 1,259.35 |
| 1987-02-19 | 1,630 | 1,630 | 1,610 | 1,620 | 933,000 | 1,214.37 |
| 1987-02-18 | 1,600 | 1,630 | 1,600 | 1,610 | 564,000 | 1,206.87 |
| 1987-02-17 | 1,600 | 1,620 | 1,600 | 1,600 | 865,000 | 1,199.38 |
| 1987-02-16 | 1,600 | 1,630 | 1,600 | 1,610 | 456,000 | 1,206.87 |
| 1987-02-13 | 1,650 | 1,660 | 1,600 | 1,600 | 531,000 | 1,199.38 |
| 1987-02-12 | 1,670 | 1,670 | 1,630 | 1,650 | 741,000 | 1,236.86 |
| 1987-02-10 | 1,630 | 1,690 | 1,620 | 1,620 | 503,000 | 1,214.37 |
| 1987-02-09 | 1,560 | 1,600 | 1,560 | 1,580 | 533,000 | 1,184.39 |
| 1987-02-07 | 1,620 | 1,620 | 1,560 | 1,590 | 684,000 | 1,191.88 |
| 1987-02-06 | 1,660 | 1,660 | 1,620 | 1,620 | 801,000 | 1,214.37 |
| 1987-02-05 | 1,700 | 1,700 | 1,660 | 1,660 | 603,000 | 1,244.35 |
| 1987-02-04 | 1,670 | 1,690 | 1,670 | 1,670 | 523,000 | 1,251.85 |
| 1987-02-03 | 1,690 | 1,700 | 1,670 | 1,680 | 611,000 | 1,259.35 |
| 1987-02-02 | 1,700 | 1,710 | 1,690 | 1,690 | 715,000 | 1,266.84 |
| 1987-01-31 | 1,690 | 1,710 | 1,690 | 1,690 | 298,000 | 1,266.84 |
| 1987-01-30 | 1,670 | 1,710 | 1,670 | 1,710 | 564,000 | 1,281.84 |
| 1987-01-29 | 1,670 | 1,690 | 1,660 | 1,660 | 529,000 | 1,244.35 |
| 1987-01-28 | 1,700 | 1,700 | 1,680 | 1,690 | 909,000 | 1,266.84 |
| 1987-01-27 | 1,710 | 1,720 | 1,710 | 1,710 | 505,000 | 1,281.84 |
| 1987-01-26 | 1,720 | 1,720 | 1,710 | 1,710 | 429,000 | 1,281.84 |
| 1987-01-24 | 1,720 | 1,730 | 1,700 | 1,720 | 992,000 | 1,289.33 |
| 1987-01-23 | 1,690 | 1,720 | 1,690 | 1,690 | 733,000 | 1,266.84 |
| 1987-01-22 | 1,730 | 1,730 | 1,700 | 1,720 | 692,000 | 1,289.33 |
| 1987-01-21 | 1,720 | 1,740 | 1,720 | 1,730 | 700,000 | 1,296.83 |
| 1987-01-20 | 1,720 | 1,740 | 1,720 | 1,730 | 394,000 | 1,296.83 |
| 1987-01-19 | 1,720 | 1,730 | 1,700 | 1,720 | 395,000 | 1,289.33 |
| 1987-01-16 | 1,700 | 1,730 | 1,700 | 1,700 | 947,000 | 1,274.34 |
| 1987-01-14 | 1,710 | 1,750 | 1,710 | 1,720 | 797,000 | 1,289.33 |
| 1987-01-13 | 1,720 | 1,740 | 1,720 | 1,720 | 255,000 | 1,289.33 |
| 1987-01-12 | 1,780 | 1,780 | 1,730 | 1,750 | 335,000 | 1,311.82 |
| 1987-01-09 | 1,750 | 1,780 | 1,730 | 1,780 | 646,000 | 1,334.31 |
| 1987-01-08 | 1,740 | 1,770 | 1,740 | 1,750 | 313,000 | 1,311.82 |
| 1987-01-07 | 1,780 | 1,780 | 1,740 | 1,760 | 688,000 | 1,319.32 |
| 1987-01-06 | 1,810 | 1,810 | 1,770 | 1,770 | 723,000 | 1,326.81 |
| 1987-01-05 | 1,760 | 1,810 | 1,760 | 1,760 | 312,000 | 1,319.32 |
分割・併合履歴 ： [1992-03-26]1株→1.1株 [1990-09-25]1株→1.05株 [1987-09-26]1株→1.05株 [1987-03-27]1株→1.1株 [1986-03-27]1株→1.1株 [1985-03-27]1株→1.1株 [1983-03-28]1株→1.1株
