4502 武田薬品工業(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 | 2,810 | 2,970 | 2,730 | 2,910 | 572,000 | 2,645.45 |
| 1987-12-26 | 2,980 | 2,980 | 2,850 | 2,850 | 481,000 | 2,590.91 |
| 1987-12-25 | 3,030 | 3,030 | 2,900 | 2,940 | 1,744,000 | 2,672.73 |
| 1987-12-24 | 3,050 | 3,060 | 2,980 | 3,040 | 1,675,000 | 2,763.64 |
| 1987-12-23 | 3,030 | 3,030 | 2,990 | 3,020 | 1,069,000 | 2,745.45 |
| 1987-12-22 | 3,080 | 3,080 | 3,000 | 3,000 | 1,505,000 | 2,727.27 |
| 1987-12-21 | 3,030 | 3,100 | 3,030 | 3,070 | 5,131,999 | 2,790.91 |
| 1987-12-18 | 3,010 | 3,040 | 2,970 | 3,000 | 2,444,000 | 2,727.27 |
| 1987-12-17 | 2,900 | 3,010 | 2,900 | 3,000 | 4,135,000 | 2,727.27 |
| 1987-12-16 | 2,940 | 2,940 | 2,900 | 2,900 | 561,000 | 2,636.36 |
| 1987-12-15 | 2,960 | 2,960 | 2,900 | 2,900 | 545,000 | 2,636.36 |
| 1987-12-14 | 2,940 | 2,960 | 2,920 | 2,920 | 633,000 | 2,654.55 |
| 1987-12-11 | 2,960 | 2,980 | 2,920 | 2,950 | 694,000 | 2,681.82 |
| 1987-12-10 | 2,960 | 2,990 | 2,950 | 2,980 | 1,181,000 | 2,709.09 |
| 1987-12-09 | 2,990 | 3,000 | 2,920 | 2,940 | 847,000 | 2,672.73 |
| 1987-12-08 | 2,970 | 3,000 | 2,940 | 2,980 | 1,467,000 | 2,709.09 |
| 1987-12-07 | 2,980 | 2,980 | 2,920 | 2,930 | 515,000 | 2,663.64 |
| 1987-12-05 | 2,870 | 2,940 | 2,870 | 2,940 | 403,000 | 2,672.73 |
| 1987-12-04 | 2,980 | 2,990 | 2,890 | 2,900 | 910,000 | 2,636.36 |
| 1987-12-03 | 2,950 | 2,990 | 2,910 | 2,940 | 519,000 | 2,672.73 |
| 1987-12-02 | 3,000 | 3,000 | 2,950 | 3,000 | 498,000 | 2,727.27 |
| 1987-12-01 | 2,900 | 3,000 | 2,900 | 2,970 | 1,563,000 | 2,700 |
| 1987-11-30 | 2,990 | 3,020 | 2,970 | 2,980 | 597,000 | 2,709.09 |
| 1987-11-28 | 2,960 | 3,030 | 2,960 | 3,010 | 548,000 | 2,736.36 |
| 1987-11-27 | 3,050 | 3,050 | 3,000 | 3,010 | 1,011,000 | 2,736.36 |
| 1987-11-26 | 3,050 | 3,070 | 3,030 | 3,050 | 777,000 | 2,772.73 |
| 1987-11-25 | 3,100 | 3,110 | 3,020 | 3,050 | 2,336,000 | 2,772.73 |
| 1987-11-24 | 3,030 | 3,110 | 3,030 | 3,070 | 3,098,000 | 2,790.91 |
| 1987-11-20 | 2,990 | 3,060 | 2,970 | 3,030 | 1,754,000 | 2,754.55 |
| 1987-11-19 | 3,040 | 3,080 | 2,960 | 3,000 | 2,815,000 | 2,727.27 |
| 1987-11-18 | 2,830 | 3,040 | 2,830 | 3,000 | 1,680,000 | 2,727.27 |
| 1987-11-17 | 2,910 | 2,940 | 2,870 | 2,870 | 1,180,000 | 2,609.09 |
| 1987-11-16 | 2,880 | 2,960 | 2,880 | 2,900 | 961,000 | 2,636.36 |
| 1987-11-13 | 2,820 | 2,910 | 2,770 | 2,880 | 2,224,000 | 2,618.18 |
| 1987-11-12 | 2,730 | 2,750 | 2,610 | 2,700 | 1,068,000 | 2,454.55 |
| 1987-11-11 | 2,710 | 2,730 | 2,510 | 2,650 | 2,119,000 | 2,409.09 |
| 1987-11-10 | 2,780 | 2,800 | 2,710 | 2,750 | 1,131,000 | 2,500 |
| 1987-11-09 | 2,800 | 2,820 | 2,780 | 2,820 | 389,000 | 2,563.64 |
| 1987-11-07 | 2,800 | 2,840 | 2,780 | 2,790 | 466,000 | 2,536.36 |
| 1987-11-06 | 2,850 | 2,890 | 2,800 | 2,820 | 1,022,000 | 2,563.64 |
| 1987-11-05 | 2,900 | 2,920 | 2,770 | 2,830 | 1,154,000 | 2,572.73 |
| 1987-11-04 | 2,900 | 2,940 | 2,900 | 2,930 | 720,000 | 2,663.64 |
| 1987-11-02 | 2,870 | 2,970 | 2,860 | 2,960 | 707,000 | 2,690.91 |
| 1987-10-31 | 2,830 | 2,930 | 2,830 | 2,910 | 1,500,000 | 2,645.45 |
| 1987-10-30 | 2,830 | 2,830 | 2,800 | 2,810 | 1,186,000 | 2,554.55 |
| 1987-10-29 | 2,640 | 2,710 | 2,610 | 2,650 | 2,690,000 | 2,409.09 |
| 1987-10-28 | 2,850 | 2,880 | 2,760 | 2,800 | 2,053,000 | 2,545.45 |
| 1987-10-27 | 2,660 | 2,800 | 2,570 | 2,800 | 3,340,000 | 2,545.45 |
| 1987-10-26 | 2,880 | 2,880 | 2,500 | 2,700 | 1,681,000 | 2,454.55 |
| 1987-10-24 | 2,900 | 2,950 | 2,850 | 2,850 | 828,000 | 2,590.91 |
| 1987-10-23 | 3,000 | 3,050 | 2,800 | 2,850 | 1,979,000 | 2,590.91 |
| 1987-10-22 | 3,160 | 3,160 | 3,050 | 3,050 | 2,130,000 | 2,772.73 |
| 1987-10-21 | 3,000 | 3,050 | 2,980 | 3,010 | 3,221,000 | 2,736.36 |
| 1987-10-20 | 2,800 | 2,800 | 2,800 | 2,800 | 566,000 | 2,545.45 |
| 1987-10-19 | 3,300 | 3,330 | 3,200 | 3,300 | 633,000 | 3,000 |
| 1987-10-16 | 3,390 | 3,400 | 3,350 | 3,390 | 502,000 | 3,081.82 |
| 1987-10-15 | 3,370 | 3,430 | 3,370 | 3,380 | 637,000 | 3,072.73 |
| 1987-10-14 | 3,420 | 3,430 | 3,380 | 3,420 | 1,107,000 | 3,109.09 |
| 1987-10-13 | 3,380 | 3,440 | 3,380 | 3,400 | 578,000 | 3,090.91 |
| 1987-10-12 | 3,420 | 3,430 | 3,380 | 3,380 | 296,000 | 3,072.73 |
| 1987-10-09 | 3,400 | 3,440 | 3,380 | 3,430 | 1,248,000 | 3,118.18 |
| 1987-10-08 | 3,350 | 3,380 | 3,330 | 3,380 | 1,033,000 | 3,072.73 |
| 1987-10-07 | 3,350 | 3,390 | 3,320 | 3,360 | 813,000 | 3,054.55 |
| 1987-10-06 | 3,390 | 3,400 | 3,360 | 3,400 | 818,000 | 3,090.91 |
| 1987-10-05 | 3,350 | 3,400 | 3,350 | 3,390 | 430,000 | 3,081.82 |
| 1987-10-03 | 3,460 | 3,460 | 3,400 | 3,400 | 711,000 | 3,090.91 |
| 1987-10-02 | 3,450 | 3,490 | 3,400 | 3,450 | 1,379,000 | 3,136.36 |
| 1987-10-01 | 3,490 | 3,500 | 3,400 | 3,400 | 2,320,000 | 3,090.91 |
| 1987-09-30 | 3,460 | 3,500 | 3,430 | 3,500 | 1,634,000 | 3,181.82 |
| 1987-09-29 | 3,460 | 3,510 | 3,450 | 3,450 | 3,629,000 | 3,136.36 |
| 1987-09-28 | 3,440 | 3,460 | 3,400 | 3,430 | 2,129,000 | 3,118.18 |
| 1987-09-26 | 3,390 | 3,480 | 3,360 | 3,450 | 3,833,000 | 3,136.36 |
| 1987-09-25 | 3,200 | 3,230 | 3,190 | 3,200 | 1,401,000 | 2,909.09 |
| 1987-09-24 | 3,200 | 3,250 | 3,190 | 3,250 | 1,472,000 | 2,954.55 |
| 1987-09-22 | 3,200 | 3,230 | 3,180 | 3,200 | 977,000 | 2,909.09 |
| 1987-09-21 | 3,250 | 3,250 | 3,180 | 3,200 | 1,328,000 | 2,909.09 |
| 1987-09-18 | 3,210 | 3,250 | 3,200 | 3,200 | 677,000 | 2,909.09 |
| 1987-09-17 | 3,200 | 3,250 | 3,190 | 3,210 | 715,000 | 2,918.18 |
| 1987-09-16 | 3,270 | 3,270 | 3,200 | 3,200 | 347,000 | 2,909.09 |
| 1987-09-14 | 3,250 | 3,280 | 3,210 | 3,260 | 602,000 | 2,963.64 |
| 1987-09-11 | 3,180 | 3,240 | 3,180 | 3,200 | 999,000 | 2,909.09 |
| 1987-09-10 | 3,250 | 3,260 | 3,180 | 3,190 | 997,000 | 2,900 |
| 1987-09-09 | 3,310 | 3,330 | 3,220 | 3,250 | 1,019,000 | 2,954.55 |
| 1987-09-08 | 3,330 | 3,350 | 3,290 | 3,330 | 1,684,000 | 3,027.27 |
| 1987-09-07 | 3,410 | 3,440 | 3,310 | 3,330 | 1,029,000 | 3,027.27 |
| 1987-09-05 | 3,470 | 3,470 | 3,370 | 3,390 | 3,003,000 | 3,081.82 |
| 1987-09-04 | 3,330 | 3,400 | 3,330 | 3,370 | 861,000 | 3,063.64 |
| 1987-09-03 | 3,310 | 3,430 | 3,310 | 3,350 | 1,533,000 | 3,045.45 |
| 1987-09-02 | 3,460 | 3,490 | 3,400 | 3,410 | 1,282,000 | 3,100 |
| 1987-09-01 | 3,550 | 3,550 | 3,500 | 3,510 | 2,938,000 | 3,190.91 |
| 1987-08-31 | 3,530 | 3,540 | 3,490 | 3,500 | 2,127,000 | 3,181.82 |
| 1987-08-29 | 3,490 | 3,540 | 3,480 | 3,540 | 3,055,000 | 3,218.18 |
| 1987-08-28 | 3,540 | 3,540 | 3,470 | 3,470 | 6,997,999 | 3,154.55 |
| 1987-08-27 | 3,500 | 3,520 | 3,460 | 3,490 | 7,289,999 | 3,172.73 |
| 1987-08-26 | 3,320 | 3,400 | 3,270 | 3,400 | 3,833,000 | 3,090.91 |
| 1987-08-25 | 3,340 | 3,340 | 3,250 | 3,270 | 778,000 | 2,972.73 |
| 1987-08-24 | 3,300 | 3,300 | 3,260 | 3,290 | 663,000 | 2,990.91 |
| 1987-08-22 | 3,290 | 3,300 | 3,260 | 3,290 | 481,000 | 2,990.91 |
| 1987-08-21 | 3,280 | 3,290 | 3,230 | 3,230 | 627,000 | 2,936.36 |
| 1987-08-20 | 3,240 | 3,280 | 3,230 | 3,280 | 764,000 | 2,981.82 |
| 1987-08-19 | 3,270 | 3,290 | 3,210 | 3,220 | 633,000 | 2,927.27 |
| 1987-08-18 | 3,200 | 3,260 | 3,200 | 3,260 | 944,000 | 2,963.64 |
| 1987-08-17 | 3,270 | 3,280 | 3,220 | 3,240 | 476,000 | 2,945.45 |
| 1987-08-14 | 3,280 | 3,280 | 3,240 | 3,270 | 797,000 | 2,972.73 |
| 1987-08-13 | 3,240 | 3,280 | 3,230 | 3,280 | 1,443,000 | 2,981.82 |
| 1987-08-12 | 3,230 | 3,250 | 3,200 | 3,240 | 1,917,000 | 2,945.45 |
| 1987-08-11 | 3,190 | 3,220 | 3,150 | 3,180 | 1,054,000 | 2,890.91 |
| 1987-08-10 | 3,160 | 3,170 | 3,120 | 3,170 | 505,000 | 2,881.82 |
| 1987-08-07 | 3,150 | 3,150 | 3,100 | 3,140 | 889,000 | 2,854.55 |
| 1987-08-06 | 3,010 | 3,150 | 3,010 | 3,100 | 756,000 | 2,818.18 |
| 1987-08-05 | 2,960 | 3,000 | 2,960 | 2,980 | 1,000,000 | 2,709.09 |
| 1987-08-04 | 3,030 | 3,040 | 2,980 | 3,010 | 760,000 | 2,736.36 |
| 1987-08-03 | 3,100 | 3,100 | 3,000 | 3,080 | 555,000 | 2,800 |
| 1987-08-01 | 3,140 | 3,150 | 3,100 | 3,100 | 337,000 | 2,818.18 |
| 1987-07-31 | 3,180 | 3,180 | 3,120 | 3,130 | 2,225,000 | 2,845.45 |
| 1987-07-30 | 3,130 | 3,140 | 3,040 | 3,130 | 1,833,000 | 2,845.45 |
| 1987-07-29 | 3,170 | 3,170 | 3,100 | 3,140 | 1,714,000 | 2,854.55 |
| 1987-07-28 | 3,140 | 3,150 | 3,090 | 3,120 | 1,076,000 | 2,836.36 |
| 1987-07-27 | 3,150 | 3,150 | 3,080 | 3,120 | 836,000 | 2,836.36 |
| 1987-07-25 | 3,090 | 3,100 | 3,060 | 3,100 | 869,000 | 2,818.18 |
| 1987-07-24 | 3,000 | 3,040 | 2,960 | 3,040 | 1,636,000 | 2,763.64 |
| 1987-07-23 | 2,800 | 2,920 | 2,800 | 2,900 | 1,733,000 | 2,636.36 |
| 1987-07-22 | 2,840 | 2,870 | 2,790 | 2,800 | 1,283,000 | 2,545.45 |
| 1987-07-21 | 2,810 | 2,870 | 2,800 | 2,830 | 944,000 | 2,572.73 |
| 1987-07-20 | 2,920 | 2,950 | 2,870 | 2,870 | 1,131,000 | 2,609.09 |
| 1987-07-17 | 2,980 | 2,980 | 2,930 | 2,950 | 1,156,000 | 2,681.82 |
| 1987-07-16 | 2,950 | 2,990 | 2,930 | 2,940 | 610,000 | 2,672.73 |
| 1987-07-15 | 2,920 | 2,950 | 2,910 | 2,920 | 763,000 | 2,654.55 |
| 1987-07-14 | 2,950 | 2,960 | 2,950 | 2,950 | 701,000 | 2,681.82 |
| 1987-07-13 | 2,990 | 3,000 | 2,970 | 2,980 | 582,000 | 2,709.09 |
| 1987-07-10 | 3,020 | 3,040 | 2,990 | 3,010 | 1,096,000 | 2,736.36 |
| 1987-07-09 | 2,890 | 3,000 | 2,890 | 2,990 | 1,296,000 | 2,718.18 |
| 1987-07-08 | 3,010 | 3,050 | 2,910 | 2,930 | 1,688,000 | 2,663.64 |
| 1987-07-07 | 2,940 | 3,010 | 2,940 | 2,970 | 1,777,000 | 2,700 |
| 1987-07-06 | 3,050 | 3,050 | 2,960 | 2,980 | 2,047,000 | 2,709.09 |
| 1987-07-04 | 3,080 | 3,130 | 3,080 | 3,100 | 726,000 | 2,818.18 |
| 1987-07-03 | 3,190 | 3,230 | 3,150 | 3,180 | 716,000 | 2,890.91 |
| 1987-07-02 | 3,200 | 3,220 | 3,180 | 3,180 | 1,057,000 | 2,890.91 |
| 1987-07-01 | 3,130 | 3,180 | 3,090 | 3,170 | 1,388,000 | 2,881.82 |
| 1987-06-30 | 3,150 | 3,190 | 3,060 | 3,180 | 1,541,000 | 2,890.91 |
| 1987-06-29 | 3,300 | 3,340 | 3,190 | 3,200 | 704,000 | 2,909.09 |
| 1987-06-27 | 3,350 | 3,370 | 3,310 | 3,350 | 522,000 | 3,045.45 |
| 1987-06-26 | 3,380 | 3,390 | 3,320 | 3,350 | 609,000 | 3,045.45 |
| 1987-06-25 | 3,390 | 3,400 | 3,320 | 3,330 | 1,363,000 | 3,027.27 |
| 1987-06-24 | 3,300 | 3,330 | 3,270 | 3,270 | 1,203,000 | 2,972.73 |
| 1987-06-23 | 3,200 | 3,300 | 3,190 | 3,230 | 2,145,000 | 2,936.36 |
| 1987-06-22 | 3,230 | 3,250 | 3,210 | 3,210 | 1,508,000 | 2,918.18 |
| 1987-06-19 | 3,340 | 3,360 | 3,260 | 3,280 | 1,615,000 | 2,981.82 |
| 1987-06-18 | 3,330 | 3,360 | 3,320 | 3,330 | 1,017,000 | 3,027.27 |
| 1987-06-17 | 3,430 | 3,440 | 3,350 | 3,350 | 1,664,000 | 3,045.45 |
| 1987-06-16 | 3,380 | 3,450 | 3,360 | 3,400 | 2,464,000 | 3,090.91 |
| 1987-06-15 | 3,360 | 3,390 | 3,340 | 3,350 | 555,000 | 3,045.45 |
| 1987-06-12 | 3,380 | 3,430 | 3,340 | 3,380 | 1,649,000 | 3,072.73 |
| 1987-06-11 | 3,350 | 3,370 | 3,330 | 3,340 | 1,381,000 | 3,036.36 |
| 1987-06-10 | 3,320 | 3,380 | 3,320 | 3,340 | 608,000 | 3,036.36 |
| 1987-06-09 | 3,360 | 3,360 | 3,320 | 3,350 | 716,000 | 3,045.45 |
| 1987-06-08 | 3,370 | 3,370 | 3,330 | 3,340 | 915,000 | 3,036.36 |
| 1987-06-06 | 3,280 | 3,320 | 3,280 | 3,320 | 329,000 | 3,018.18 |
| 1987-06-05 | 3,350 | 3,370 | 3,300 | 3,320 | 996,000 | 3,018.18 |
| 1987-06-04 | 3,380 | 3,380 | 3,310 | 3,330 | 1,197,000 | 3,027.27 |
| 1987-06-03 | 3,320 | 3,350 | 3,300 | 3,330 | 643,000 | 3,027.27 |
| 1987-06-02 | 3,290 | 3,350 | 3,290 | 3,300 | 1,192,000 | 3,000 |
| 1987-06-01 | 3,390 | 3,390 | 3,280 | 3,290 | 1,726,000 | 2,990.91 |
| 1987-05-30 | 3,280 | 3,350 | 3,280 | 3,350 | 630,000 | 3,045.45 |
| 1987-05-29 | 3,330 | 3,350 | 3,280 | 3,280 | 1,303,000 | 2,981.82 |
| 1987-05-28 | 3,350 | 3,400 | 3,200 | 3,300 | 2,161,000 | 3,000 |
| 1987-05-27 | 3,400 | 3,450 | 3,320 | 3,350 | 1,452,000 | 3,045.45 |
| 1987-05-26 | 3,380 | 3,380 | 3,360 | 3,360 | 805,000 | 3,054.55 |
| 1987-05-25 | 3,330 | 3,380 | 3,310 | 3,350 | 1,425,000 | 3,045.45 |
| 1987-05-23 | 3,290 | 3,360 | 3,280 | 3,310 | 668,000 | 3,009.09 |
| 1987-05-22 | 3,390 | 3,400 | 3,320 | 3,340 | 1,290,000 | 3,036.36 |
| 1987-05-21 | 3,330 | 3,400 | 3,280 | 3,340 | 1,264,000 | 3,036.36 |
| 1987-05-20 | 3,290 | 3,370 | 3,250 | 3,290 | 2,506,000 | 2,990.91 |
| 1987-05-19 | 3,460 | 3,540 | 3,410 | 3,440 | 1,685,000 | 3,127.27 |
| 1987-05-18 | 3,470 | 3,510 | 3,440 | 3,460 | 1,928,000 | 3,145.45 |
| 1987-05-15 | 3,430 | 3,540 | 3,430 | 3,520 | 931,000 | 3,200 |
| 1987-05-14 | 3,460 | 3,490 | 3,440 | 3,470 | 770,000 | 3,154.55 |
| 1987-05-13 | 3,500 | 3,540 | 3,410 | 3,470 | 1,661,000 | 3,154.55 |
| 1987-05-12 | 3,530 | 3,580 | 3,520 | 3,540 | 1,608,000 | 3,218.18 |
| 1987-05-11 | 3,650 | 3,650 | 3,560 | 3,580 | 1,475,000 | 3,254.55 |
| 1987-05-08 | 3,580 | 3,650 | 3,540 | 3,630 | 6,967,999 | 3,300 |
| 1987-05-07 | 3,530 | 3,600 | 3,510 | 3,510 | 2,459,000 | 3,190.91 |
| 1987-05-06 | 3,580 | 3,580 | 3,450 | 3,490 | 1,288,000 | 3,172.73 |
| 1987-05-02 | 3,410 | 3,540 | 3,410 | 3,540 | 1,978,000 | 3,218.18 |
| 1987-05-01 | 3,420 | 3,490 | 3,390 | 3,430 | 2,348,000 | 3,118.18 |
| 1987-04-30 | 3,230 | 3,420 | 3,210 | 3,400 | 2,412,000 | 3,090.91 |
| 1987-04-28 | 3,250 | 3,330 | 3,100 | 3,210 | 4,369,000 | 2,918.18 |
| 1987-04-27 | 3,460 | 3,470 | 3,230 | 3,270 | 2,572,000 | 2,972.73 |
| 1987-04-25 | 3,420 | 3,480 | 3,420 | 3,420 | 1,126,000 | 3,109.09 |
| 1987-04-24 | 3,540 | 3,570 | 3,470 | 3,470 | 1,643,000 | 3,154.55 |
| 1987-04-23 | 3,590 | 3,670 | 3,520 | 3,540 | 3,512,000 | 3,218.18 |
| 1987-04-22 | 3,400 | 3,680 | 3,400 | 3,600 | 5,471,999 | 3,272.73 |
| 1987-04-21 | 3,380 | 3,470 | 3,380 | 3,420 | 2,574,000 | 3,109.09 |
| 1987-04-20 | 3,540 | 3,550 | 3,410 | 3,420 | 1,931,000 | 3,109.09 |
| 1987-04-17 | 3,500 | 3,540 | 3,490 | 3,490 | 1,907,000 | 3,172.73 |
| 1987-04-16 | 3,630 | 3,630 | 3,520 | 3,520 | 4,353,000 | 3,200 |
| 1987-04-15 | 3,490 | 3,640 | 3,460 | 3,580 | 13,635,999 | 3,254.55 |
| 1987-04-14 | 3,160 | 3,500 | 3,160 | 3,500 | 6,946,999 | 3,181.82 |
| 1987-04-13 | 3,240 | 3,240 | 3,180 | 3,200 | 1,200,000 | 2,909.09 |
| 1987-04-10 | 3,140 | 3,240 | 3,140 | 3,240 | 1,369,000 | 2,945.45 |
| 1987-04-09 | 3,180 | 3,250 | 3,180 | 3,190 | 1,404,000 | 2,900 |
| 1987-04-08 | 3,190 | 3,230 | 3,150 | 3,180 | 1,394,000 | 2,890.91 |
| 1987-04-07 | 3,230 | 3,260 | 3,180 | 3,180 | 1,812,000 | 2,890.91 |
| 1987-04-06 | 3,310 | 3,370 | 3,250 | 3,250 | 4,093,000 | 2,954.55 |
| 1987-04-04 | 3,200 | 3,300 | 3,170 | 3,300 | 2,677,000 | 3,000 |
| 1987-04-03 | 3,060 | 3,130 | 3,060 | 3,080 | 1,494,000 | 2,800 |
| 1987-04-02 | 2,950 | 3,150 | 2,950 | 3,050 | 3,146,000 | 2,772.73 |
| 1987-04-01 | 2,940 | 2,990 | 2,930 | 2,950 | 2,541,000 | 2,681.82 |
| 1987-03-31 | 2,940 | 3,000 | 2,940 | 2,950 | 3,216,000 | 2,681.82 |
| 1987-03-30 | 3,080 | 3,080 | 2,980 | 2,980 | 1,676,000 | 2,709.09 |
| 1987-03-28 | 3,020 | 3,060 | 2,980 | 3,030 | 1,288,000 | 2,754.55 |
| 1987-03-27 | 3,010 | 3,090 | 2,990 | 3,070 | 2,828,000 | 2,790.91 |
| 1987-03-26 | 3,000 | 3,020 | 2,990 | 3,000 | 946,000 | 2,727.27 |
| 1987-03-25 | 3,010 | 3,030 | 2,970 | 2,990 | 1,531,000 | 2,718.18 |
| 1987-03-24 | 3,020 | 3,060 | 2,950 | 3,010 | 1,678,000 | 2,736.36 |
| 1987-03-23 | 3,090 | 3,150 | 3,070 | 3,070 | 1,053,000 | 2,790.91 |
| 1987-03-20 | 3,120 | 3,150 | 3,090 | 3,090 | 1,203,000 | 2,809.09 |
| 1987-03-19 | 3,200 | 3,200 | 3,100 | 3,120 | 3,882,000 | 2,836.36 |
| 1987-03-18 | 3,080 | 3,110 | 3,060 | 3,090 | 2,220,000 | 2,809.09 |
| 1987-03-17 | 3,080 | 3,100 | 3,070 | 3,090 | 632,000 | 2,809.09 |
| 1987-03-16 | 3,090 | 3,100 | 3,060 | 3,080 | 702,000 | 2,800 |
| 1987-03-13 | 3,090 | 3,090 | 3,050 | 3,060 | 733,000 | 2,781.82 |
| 1987-03-12 | 3,100 | 3,110 | 3,010 | 3,050 | 1,606,000 | 2,772.73 |
| 1987-03-11 | 3,100 | 3,140 | 3,090 | 3,090 | 1,416,000 | 2,809.09 |
| 1987-03-10 | 3,090 | 3,150 | 3,090 | 3,110 | 1,407,000 | 2,827.27 |
| 1987-03-09 | 3,170 | 3,230 | 3,120 | 3,140 | 1,808,000 | 2,854.55 |
| 1987-03-07 | 3,100 | 3,250 | 3,080 | 3,170 | 1,752,000 | 2,881.82 |
| 1987-03-06 | 3,300 | 3,300 | 3,090 | 3,150 | 4,300,000 | 2,863.64 |
| 1987-03-05 | 3,170 | 3,310 | 3,110 | 3,250 | 10,131,999 | 2,954.55 |
| 1987-03-04 | 3,010 | 3,140 | 3,010 | 3,120 | 3,912,000 | 2,836.36 |
| 1987-03-03 | 3,070 | 3,080 | 3,020 | 3,020 | 2,166,000 | 2,745.45 |
| 1987-03-02 | 3,150 | 3,150 | 3,050 | 3,070 | 2,944,000 | 2,790.91 |
| 1987-02-28 | 3,140 | 3,140 | 3,090 | 3,140 | 2,728,000 | 2,854.55 |
| 1987-02-27 | 3,000 | 3,140 | 2,990 | 3,090 | 8,761,999 | 2,809.09 |
| 1987-02-26 | 2,910 | 3,200 | 2,900 | 3,050 | 13,807,999 | 2,772.73 |
| 1987-02-25 | 2,730 | 2,900 | 2,730 | 2,880 | 6,820,999 | 2,618.18 |
| 1987-02-24 | 2,750 | 2,760 | 2,720 | 2,730 | 2,044,000 | 2,481.82 |
| 1987-02-23 | 2,760 | 2,760 | 2,680 | 2,750 | 1,957,000 | 2,500 |
| 1987-02-20 | 2,710 | 2,790 | 2,690 | 2,730 | 5,049,999 | 2,481.82 |
| 1987-02-19 | 2,670 | 2,720 | 2,630 | 2,700 | 3,251,000 | 2,454.55 |
| 1987-02-18 | 2,640 | 2,640 | 2,610 | 2,630 | 1,068,000 | 2,390.91 |
| 1987-02-17 | 2,610 | 2,620 | 2,580 | 2,600 | 958,000 | 2,363.64 |
| 1987-02-16 | 2,650 | 2,660 | 2,580 | 2,580 | 1,427,000 | 2,345.45 |
| 1987-02-13 | 2,650 | 2,680 | 2,620 | 2,630 | 2,146,000 | 2,390.91 |
| 1987-02-12 | 2,660 | 2,660 | 2,620 | 2,630 | 1,320,000 | 2,390.91 |
| 1987-02-10 | 2,610 | 2,650 | 2,590 | 2,620 | 1,364,000 | 2,381.82 |
| 1987-02-09 | 2,540 | 2,600 | 2,530 | 2,600 | 351,000 | 2,363.64 |
| 1987-02-07 | 2,590 | 2,600 | 2,520 | 2,570 | 657,000 | 2,336.36 |
| 1987-02-06 | 2,620 | 2,660 | 2,620 | 2,620 | 1,107,000 | 2,381.82 |
| 1987-02-05 | 2,690 | 2,700 | 2,660 | 2,660 | 1,891,000 | 2,418.18 |
| 1987-02-04 | 2,720 | 2,750 | 2,690 | 2,690 | 3,272,000 | 2,445.45 |
| 1987-02-03 | 2,700 | 2,720 | 2,650 | 2,690 | 5,476,999 | 2,445.45 |
| 1987-02-02 | 2,620 | 2,690 | 2,620 | 2,680 | 1,782,000 | 2,436.36 |
| 1987-01-31 | 2,600 | 2,650 | 2,600 | 2,630 | 947,000 | 2,390.91 |
| 1987-01-30 | 2,670 | 2,690 | 2,630 | 2,640 | 2,235,000 | 2,400 |
| 1987-01-29 | 2,700 | 2,700 | 2,650 | 2,660 | 4,205,000 | 2,418.18 |
| 1987-01-28 | 2,600 | 2,670 | 2,580 | 2,670 | 5,312,999 | 2,427.27 |
| 1987-01-27 | 2,580 | 2,580 | 2,550 | 2,580 | 1,143,000 | 2,345.45 |
| 1987-01-26 | 2,590 | 2,590 | 2,530 | 2,550 | 607,000 | 2,318.18 |
| 1987-01-24 | 2,560 | 2,580 | 2,540 | 2,550 | 439,000 | 2,318.18 |
| 1987-01-23 | 2,580 | 2,590 | 2,540 | 2,580 | 1,321,000 | 2,345.45 |
| 1987-01-22 | 2,600 | 2,610 | 2,550 | 2,570 | 908,000 | 2,336.36 |
| 1987-01-21 | 2,620 | 2,630 | 2,580 | 2,600 | 2,300,000 | 2,363.64 |
| 1987-01-20 | 2,580 | 2,620 | 2,570 | 2,620 | 2,953,000 | 2,381.82 |
| 1987-01-19 | 2,580 | 2,580 | 2,520 | 2,550 | 2,067,000 | 2,318.18 |
| 1987-01-16 | 2,500 | 2,540 | 2,490 | 2,500 | 1,717,000 | 2,272.73 |
| 1987-01-14 | 2,460 | 2,500 | 2,460 | 2,480 | 2,606,000 | 2,254.55 |
| 1987-01-13 | 2,480 | 2,490 | 2,450 | 2,490 | 970,000 | 2,263.64 |
| 1987-01-12 | 2,500 | 2,520 | 2,490 | 2,490 | 1,242,000 | 2,263.64 |
| 1987-01-09 | 2,520 | 2,570 | 2,520 | 2,520 | 1,273,000 | 2,290.91 |
| 1987-01-08 | 2,550 | 2,570 | 2,510 | 2,540 | 1,318,000 | 2,309.09 |
| 1987-01-07 | 2,600 | 2,600 | 2,520 | 2,540 | 2,356,000 | 2,309.09 |
| 1987-01-06 | 2,630 | 2,640 | 2,560 | 2,580 | 2,402,000 | 2,345.45 |
| 1987-01-05 | 2,630 | 2,630 | 2,600 | 2,610 | 1,508,000 | 2,372.73 |
分割・併合履歴 ： [1988-03-28]1株→1.1株 [1983-03-28]1株→1.1株
