4503 アステラス製薬(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 | 3,840 | 3,560 | 3,840 | 218,000 | 634.71 |
| 1987-12-26 | 3,860 | 3,860 | 3,720 | 3,730 | 222,000 | 616.53 |
| 1987-12-25 | 3,890 | 3,900 | 3,730 | 3,870 | 442,000 | 639.67 |
| 1987-12-24 | 4,000 | 4,020 | 3,880 | 3,880 | 405,000 | 641.32 |
| 1987-12-23 | 3,950 | 3,980 | 3,920 | 3,950 | 231,000 | 652.89 |
| 1987-12-22 | 3,930 | 3,980 | 3,900 | 3,910 | 317,000 | 646.28 |
| 1987-12-21 | 3,960 | 3,990 | 3,940 | 3,980 | 531,000 | 657.85 |
| 1987-12-18 | 3,990 | 4,000 | 3,930 | 3,930 | 1,476,000 | 649.59 |
| 1987-12-17 | 3,960 | 3,990 | 3,930 | 3,960 | 1,872,000 | 654.55 |
| 1987-12-16 | 3,940 | 3,960 | 3,910 | 3,920 | 652,000 | 647.93 |
| 1987-12-15 | 3,900 | 3,930 | 3,870 | 3,890 | 323,000 | 642.98 |
| 1987-12-14 | 3,900 | 3,910 | 3,820 | 3,850 | 321,000 | 636.36 |
| 1987-12-11 | 3,940 | 3,990 | 3,890 | 3,890 | 809,000 | 642.98 |
| 1987-12-10 | 3,960 | 4,010 | 3,930 | 3,990 | 1,163,000 | 659.50 |
| 1987-12-09 | 4,000 | 4,000 | 3,910 | 3,910 | 618,000 | 646.28 |
| 1987-12-08 | 3,850 | 3,990 | 3,800 | 3,960 | 885,000 | 654.55 |
| 1987-12-07 | 3,840 | 3,850 | 3,780 | 3,800 | 192,000 | 628.10 |
| 1987-12-05 | 3,780 | 3,820 | 3,780 | 3,790 | 141,000 | 626.45 |
| 1987-12-04 | 3,840 | 3,870 | 3,760 | 3,780 | 532,000 | 624.79 |
| 1987-12-03 | 3,810 | 3,840 | 3,750 | 3,800 | 211,000 | 628.10 |
| 1987-12-02 | 3,820 | 3,870 | 3,790 | 3,790 | 485,000 | 626.45 |
| 1987-12-01 | 3,750 | 3,820 | 3,710 | 3,770 | 777,000 | 623.14 |
| 1987-11-30 | 3,790 | 3,810 | 3,730 | 3,800 | 390,000 | 628.10 |
| 1987-11-28 | 3,820 | 3,870 | 3,820 | 3,840 | 357,000 | 634.71 |
| 1987-11-27 | 3,970 | 3,990 | 3,840 | 3,900 | 719,000 | 644.63 |
| 1987-11-26 | 3,940 | 3,980 | 3,930 | 3,960 | 863,000 | 654.55 |
| 1987-11-25 | 4,000 | 4,020 | 3,920 | 3,950 | 1,836,000 | 652.89 |
| 1987-11-24 | 3,900 | 4,020 | 3,900 | 3,970 | 2,968,999 | 656.20 |
| 1987-11-20 | 3,790 | 3,910 | 3,770 | 3,910 | 1,778,000 | 646.28 |
| 1987-11-19 | 3,770 | 3,850 | 3,760 | 3,810 | 2,236,000 | 629.75 |
| 1987-11-18 | 3,550 | 3,750 | 3,550 | 3,730 | 744,000 | 616.53 |
| 1987-11-17 | 3,630 | 3,670 | 3,580 | 3,590 | 1,280,000 | 593.39 |
| 1987-11-16 | 3,550 | 3,650 | 3,550 | 3,610 | 1,064,000 | 596.69 |
| 1987-11-13 | 3,400 | 3,510 | 3,360 | 3,500 | 1,120,000 | 578.51 |
| 1987-11-12 | 3,260 | 3,280 | 3,110 | 3,250 | 882,000 | 537.19 |
| 1987-11-11 | 3,300 | 3,350 | 3,010 | 3,200 | 1,353,000 | 528.93 |
| 1987-11-10 | 3,390 | 3,390 | 3,330 | 3,350 | 676,000 | 553.72 |
| 1987-11-09 | 3,420 | 3,510 | 3,370 | 3,440 | 227,000 | 568.60 |
| 1987-11-07 | 3,440 | 3,470 | 3,420 | 3,450 | 120,000 | 570.25 |
| 1987-11-06 | 3,530 | 3,530 | 3,410 | 3,460 | 506,000 | 571.90 |
| 1987-11-05 | 3,540 | 3,550 | 3,400 | 3,460 | 575,000 | 571.90 |
| 1987-11-04 | 3,490 | 3,630 | 3,460 | 3,580 | 583,000 | 591.74 |
| 1987-11-02 | 3,490 | 3,570 | 3,410 | 3,540 | 540,000 | 585.12 |
| 1987-10-31 | 3,480 | 3,490 | 3,430 | 3,450 | 645,000 | 570.25 |
| 1987-10-30 | 3,300 | 3,400 | 3,300 | 3,310 | 702,000 | 547.11 |
| 1987-10-29 | 3,260 | 3,290 | 3,200 | 3,250 | 1,045,000 | 537.19 |
| 1987-10-28 | 3,400 | 3,500 | 3,310 | 3,310 | 1,537,000 | 547.11 |
| 1987-10-27 | 3,200 | 3,380 | 3,110 | 3,350 | 1,765,000 | 553.72 |
| 1987-10-26 | 3,630 | 3,670 | 3,150 | 3,200 | 1,615,000 | 528.93 |
| 1987-10-24 | 3,610 | 3,690 | 3,600 | 3,610 | 260,000 | 596.69 |
| 1987-10-23 | 3,750 | 3,790 | 3,550 | 3,560 | 1,526,000 | 588.43 |
| 1987-10-22 | 3,860 | 3,990 | 3,850 | 3,870 | 1,748,000 | 639.67 |
| 1987-10-21 | 3,690 | 3,900 | 3,690 | 3,790 | 2,835,999 | 626.45 |
| 1987-10-20 | 3,740 | 3,740 | 3,740 | 3,740 | 500,000 | 618.18 |
| 1987-10-19 | 4,250 | 4,250 | 4,160 | 4,240 | 382,000 | 700.83 |
| 1987-10-16 | 4,310 | 4,340 | 4,300 | 4,300 | 169,000 | 710.74 |
| 1987-10-15 | 4,310 | 4,400 | 4,310 | 4,360 | 277,000 | 720.66 |
| 1987-10-14 | 4,360 | 4,380 | 4,330 | 4,360 | 429,000 | 720.66 |
| 1987-10-13 | 4,400 | 4,400 | 4,310 | 4,340 | 255,000 | 717.36 |
| 1987-10-12 | 4,380 | 4,440 | 4,370 | 4,390 | 979,000 | 725.62 |
| 1987-10-09 | 4,280 | 4,360 | 4,220 | 4,330 | 1,536,000 | 715.70 |
| 1987-10-08 | 4,300 | 4,320 | 4,260 | 4,280 | 525,000 | 707.44 |
| 1987-10-07 | 4,250 | 4,320 | 4,240 | 4,320 | 845,000 | 714.05 |
| 1987-10-06 | 4,260 | 4,350 | 4,230 | 4,350 | 484,000 | 719.01 |
| 1987-10-05 | 4,310 | 4,310 | 4,260 | 4,260 | 390,000 | 704.13 |
| 1987-10-03 | 4,390 | 4,390 | 4,290 | 4,290 | 316,000 | 709.09 |
| 1987-10-02 | 4,400 | 4,430 | 4,290 | 4,380 | 774,000 | 723.97 |
| 1987-10-01 | 4,410 | 4,470 | 4,380 | 4,380 | 1,042,000 | 723.97 |
| 1987-09-30 | 4,430 | 4,430 | 4,360 | 4,400 | 725,000 | 727.27 |
| 1987-09-29 | 4,300 | 4,390 | 4,300 | 4,390 | 816,000 | 725.62 |
| 1987-09-28 | 4,260 | 4,300 | 4,230 | 4,250 | 542,000 | 702.48 |
| 1987-09-26 | 4,230 | 4,280 | 4,180 | 4,190 | 652,000 | 692.56 |
| 1987-09-25 | 4,230 | 4,230 | 4,140 | 4,180 | 665,000 | 690.91 |
| 1987-09-24 | 4,150 | 4,180 | 4,150 | 4,180 | 518,000 | 690.91 |
| 1987-09-22 | 4,200 | 4,200 | 4,150 | 4,150 | 447,000 | 685.95 |
| 1987-09-21 | 4,280 | 4,280 | 4,210 | 4,210 | 411,000 | 695.87 |
| 1987-09-18 | 4,260 | 4,300 | 4,210 | 4,230 | 771,000 | 699.17 |
| 1987-09-17 | 4,270 | 4,290 | 4,250 | 4,260 | 395,000 | 704.13 |
| 1987-09-16 | 4,380 | 4,390 | 4,280 | 4,320 | 466,000 | 714.05 |
| 1987-09-14 | 4,320 | 4,380 | 4,300 | 4,330 | 417,000 | 715.70 |
| 1987-09-11 | 4,290 | 4,330 | 4,230 | 4,270 | 412,000 | 705.79 |
| 1987-09-10 | 4,280 | 4,300 | 4,260 | 4,290 | 334,000 | 709.09 |
| 1987-09-09 | 4,310 | 4,330 | 4,260 | 4,310 | 300,000 | 712.40 |
| 1987-09-08 | 4,270 | 4,350 | 4,270 | 4,310 | 495,000 | 712.40 |
| 1987-09-07 | 4,390 | 4,430 | 4,310 | 4,320 | 386,000 | 714.05 |
| 1987-09-05 | 4,460 | 4,490 | 4,340 | 4,340 | 313,000 | 717.36 |
| 1987-09-04 | 4,480 | 4,520 | 4,460 | 4,460 | 623,000 | 737.19 |
| 1987-09-03 | 4,410 | 4,530 | 4,410 | 4,500 | 666,000 | 743.80 |
| 1987-09-02 | 4,600 | 4,630 | 4,510 | 4,510 | 479,000 | 745.46 |
| 1987-09-01 | 4,700 | 4,730 | 4,630 | 4,640 | 726,000 | 766.94 |
| 1987-08-31 | 4,770 | 4,770 | 4,690 | 4,700 | 591,000 | 776.86 |
| 1987-08-29 | 4,710 | 4,790 | 4,690 | 4,740 | 416,000 | 783.47 |
| 1987-08-28 | 4,830 | 4,830 | 4,710 | 4,730 | 1,100,000 | 781.82 |
| 1987-08-27 | 4,800 | 4,830 | 4,790 | 4,830 | 1,653,000 | 798.35 |
| 1987-08-26 | 4,820 | 4,820 | 4,750 | 4,790 | 622,000 | 791.74 |
| 1987-08-25 | 4,810 | 4,810 | 4,730 | 4,780 | 951,000 | 790.08 |
| 1987-08-24 | 4,780 | 4,830 | 4,740 | 4,830 | 788,000 | 798.35 |
| 1987-08-22 | 4,740 | 4,790 | 4,730 | 4,790 | 696,000 | 791.74 |
| 1987-08-21 | 4,710 | 4,740 | 4,680 | 4,730 | 686,000 | 781.82 |
| 1987-08-20 | 4,670 | 4,740 | 4,650 | 4,670 | 812,000 | 771.90 |
| 1987-08-19 | 4,710 | 4,770 | 4,610 | 4,650 | 971,000 | 768.60 |
| 1987-08-18 | 4,710 | 4,730 | 4,680 | 4,710 | 842,000 | 778.51 |
| 1987-08-17 | 4,770 | 4,770 | 4,680 | 4,690 | 544,000 | 775.21 |
| 1987-08-14 | 4,770 | 4,790 | 4,720 | 4,720 | 730,000 | 780.17 |
| 1987-08-13 | 4,770 | 4,780 | 4,700 | 4,740 | 540,000 | 783.47 |
| 1987-08-12 | 4,740 | 4,800 | 4,700 | 4,790 | 2,344,000 | 791.74 |
| 1987-08-11 | 4,720 | 4,730 | 4,660 | 4,690 | 887,000 | 775.21 |
| 1987-08-10 | 4,680 | 4,700 | 4,640 | 4,700 | 450,000 | 776.86 |
| 1987-08-07 | 4,650 | 4,710 | 4,630 | 4,670 | 1,479,000 | 771.90 |
| 1987-08-06 | 4,600 | 4,690 | 4,580 | 4,600 | 1,061,000 | 760.33 |
| 1987-08-05 | 4,600 | 4,630 | 4,540 | 4,550 | 828,000 | 752.07 |
| 1987-08-04 | 4,610 | 4,630 | 4,550 | 4,570 | 1,253,000 | 755.37 |
| 1987-08-03 | 4,750 | 4,790 | 4,570 | 4,660 | 806,000 | 770.25 |
| 1987-08-01 | 4,800 | 4,800 | 4,750 | 4,800 | 968,000 | 793.39 |
| 1987-07-31 | 4,900 | 4,900 | 4,780 | 4,800 | 2,374,000 | 793.39 |
| 1987-07-30 | 4,800 | 4,930 | 4,750 | 4,900 | 7,211,999 | 809.92 |
| 1987-07-29 | 4,800 | 4,820 | 4,720 | 4,800 | 3,619,999 | 793.39 |
| 1987-07-28 | 4,800 | 4,880 | 4,760 | 4,810 | 5,014,999 | 795.04 |
| 1987-07-27 | 4,780 | 4,880 | 4,750 | 4,750 | 5,882,999 | 785.12 |
| 1987-07-25 | 4,610 | 4,830 | 4,580 | 4,830 | 5,676,999 | 798.35 |
| 1987-07-24 | 4,480 | 4,580 | 4,440 | 4,580 | 6,713,999 | 757.03 |
| 1987-07-23 | 4,310 | 4,440 | 4,300 | 4,440 | 5,801,999 | 733.88 |
| 1987-07-22 | 4,240 | 4,360 | 4,200 | 4,260 | 2,469,000 | 704.13 |
| 1987-07-21 | 4,200 | 4,300 | 4,120 | 4,250 | 1,006,000 | 702.48 |
| 1987-07-20 | 4,280 | 4,280 | 4,160 | 4,190 | 464,000 | 692.56 |
| 1987-07-17 | 4,210 | 4,300 | 4,210 | 4,280 | 1,394,000 | 707.44 |
| 1987-07-16 | 4,150 | 4,200 | 4,120 | 4,190 | 477,000 | 692.56 |
| 1987-07-15 | 4,180 | 4,180 | 4,150 | 4,150 | 243,000 | 685.95 |
| 1987-07-14 | 4,150 | 4,200 | 4,150 | 4,180 | 451,000 | 690.91 |
| 1987-07-13 | 4,180 | 4,240 | 4,160 | 4,240 | 281,000 | 700.83 |
| 1987-07-10 | 4,230 | 4,230 | 4,160 | 4,170 | 277,000 | 689.26 |
| 1987-07-09 | 4,140 | 4,250 | 4,110 | 4,230 | 718,000 | 699.17 |
| 1987-07-08 | 4,250 | 4,290 | 4,100 | 4,230 | 530,000 | 699.17 |
| 1987-07-07 | 4,220 | 4,240 | 4,090 | 4,230 | 512,000 | 699.17 |
| 1987-07-06 | 4,300 | 4,300 | 4,190 | 4,270 | 238,000 | 705.79 |
| 1987-07-04 | 4,350 | 4,370 | 4,290 | 4,350 | 346,000 | 719.01 |
| 1987-07-03 | 4,440 | 4,450 | 4,350 | 4,390 | 992,000 | 725.62 |
| 1987-07-02 | 4,340 | 4,440 | 4,310 | 4,430 | 2,225,000 | 732.23 |
| 1987-07-01 | 4,220 | 4,350 | 4,150 | 4,350 | 2,704,999 | 719.01 |
| 1987-06-30 | 4,190 | 4,240 | 4,070 | 4,240 | 746,000 | 700.83 |
| 1987-06-29 | 4,230 | 4,230 | 4,110 | 4,170 | 560,000 | 689.26 |
| 1987-06-27 | 4,150 | 4,220 | 4,150 | 4,200 | 728,000 | 694.22 |
| 1987-06-26 | 4,210 | 4,230 | 4,150 | 4,200 | 616,000 | 694.22 |
| 1987-06-25 | 4,220 | 4,220 | 4,120 | 4,180 | 1,151,000 | 690.91 |
| 1987-06-24 | 4,010 | 4,130 | 4,010 | 4,110 | 410,000 | 679.34 |
| 1987-06-23 | 4,000 | 4,050 | 3,990 | 3,990 | 405,000 | 659.50 |
| 1987-06-22 | 4,100 | 4,110 | 3,980 | 4,020 | 427,000 | 664.46 |
| 1987-06-19 | 4,110 | 4,110 | 4,020 | 4,050 | 741,000 | 669.42 |
| 1987-06-18 | 4,170 | 4,170 | 4,050 | 4,110 | 750,000 | 679.34 |
| 1987-06-17 | 4,200 | 4,230 | 4,150 | 4,180 | 1,293,000 | 690.91 |
| 1987-06-16 | 4,020 | 4,200 | 4,020 | 4,160 | 1,805,000 | 687.60 |
| 1987-06-15 | 4,020 | 4,050 | 4,000 | 4,000 | 1,038,000 | 661.16 |
| 1987-06-12 | 4,130 | 4,130 | 4,010 | 4,010 | 773,000 | 662.81 |
| 1987-06-11 | 4,080 | 4,100 | 4,050 | 4,100 | 605,000 | 677.69 |
| 1987-06-10 | 4,120 | 4,130 | 4,070 | 4,090 | 680,000 | 676.03 |
| 1987-06-09 | 4,120 | 4,130 | 4,070 | 4,110 | 1,088,000 | 679.34 |
| 1987-06-08 | 4,110 | 4,130 | 4,070 | 4,090 | 809,000 | 676.03 |
| 1987-06-06 | 4,090 | 4,100 | 4,030 | 4,060 | 930,000 | 671.07 |
| 1987-06-05 | 4,050 | 4,080 | 3,980 | 4,000 | 1,080,000 | 661.16 |
| 1987-06-04 | 4,030 | 4,040 | 4,000 | 4,000 | 1,196,000 | 661.16 |
| 1987-06-03 | 3,910 | 4,020 | 3,900 | 3,990 | 894,000 | 659.50 |
| 1987-06-02 | 3,900 | 3,930 | 3,890 | 3,910 | 416,000 | 646.28 |
| 1987-06-01 | 3,890 | 3,930 | 3,890 | 3,890 | 500,000 | 642.98 |
| 1987-05-30 | 3,900 | 3,900 | 3,880 | 3,890 | 204,000 | 642.98 |
| 1987-05-29 | 3,920 | 3,930 | 3,870 | 3,900 | 221,000 | 644.63 |
| 1987-05-28 | 3,900 | 3,940 | 3,870 | 3,870 | 422,000 | 639.67 |
| 1987-05-27 | 3,880 | 3,970 | 3,880 | 3,930 | 588,000 | 649.59 |
| 1987-05-26 | 3,930 | 4,000 | 3,920 | 3,920 | 528,000 | 647.93 |
| 1987-05-25 | 3,930 | 3,940 | 3,890 | 3,920 | 333,000 | 647.93 |
| 1987-05-23 | 3,880 | 3,930 | 3,850 | 3,880 | 281,000 | 641.32 |
| 1987-05-22 | 3,880 | 3,900 | 3,850 | 3,860 | 450,000 | 638.02 |
| 1987-05-21 | 3,890 | 3,890 | 3,820 | 3,840 | 342,000 | 634.71 |
| 1987-05-20 | 3,970 | 3,970 | 3,800 | 3,810 | 653,000 | 629.75 |
| 1987-05-19 | 3,960 | 4,010 | 3,950 | 3,970 | 649,000 | 656.20 |
| 1987-05-18 | 3,960 | 4,000 | 3,920 | 3,920 | 724,000 | 647.93 |
| 1987-05-15 | 3,930 | 3,990 | 3,860 | 3,910 | 504,000 | 646.28 |
| 1987-05-14 | 3,850 | 3,850 | 3,800 | 3,830 | 594,000 | 633.06 |
| 1987-05-13 | 3,870 | 3,900 | 3,810 | 3,850 | 772,000 | 636.36 |
| 1987-05-12 | 3,950 | 3,950 | 3,850 | 3,850 | 534,000 | 636.36 |
| 1987-05-11 | 4,020 | 4,050 | 3,950 | 3,970 | 632,000 | 656.20 |
| 1987-05-08 | 3,970 | 4,070 | 3,970 | 4,070 | 1,436,000 | 672.73 |
| 1987-05-07 | 3,910 | 3,930 | 3,870 | 3,930 | 304,000 | 649.59 |
| 1987-05-06 | 3,840 | 3,870 | 3,810 | 3,860 | 421,000 | 638.02 |
| 1987-05-02 | 3,770 | 3,880 | 3,750 | 3,840 | 406,000 | 634.71 |
| 1987-05-01 | 3,820 | 3,830 | 3,750 | 3,770 | 471,000 | 623.14 |
| 1987-04-30 | 3,750 | 3,800 | 3,740 | 3,800 | 727,000 | 628.10 |
| 1987-04-28 | 3,660 | 3,800 | 3,500 | 3,760 | 1,503,000 | 621.49 |
| 1987-04-27 | 3,900 | 3,950 | 3,630 | 3,630 | 719,000 | 600 |
| 1987-04-25 | 4,000 | 4,000 | 3,860 | 3,870 | 375,000 | 639.67 |
| 1987-04-24 | 4,080 | 4,080 | 3,960 | 4,030 | 1,006,000 | 666.12 |
| 1987-04-23 | 4,080 | 4,110 | 4,030 | 4,040 | 909,000 | 667.77 |
| 1987-04-22 | 3,900 | 4,000 | 3,900 | 4,000 | 599,000 | 661.16 |
| 1987-04-21 | 3,910 | 3,950 | 3,900 | 3,900 | 451,000 | 644.63 |
| 1987-04-20 | 4,000 | 4,020 | 3,960 | 3,960 | 404,000 | 654.55 |
| 1987-04-17 | 4,030 | 4,060 | 3,990 | 3,990 | 802,000 | 659.50 |
| 1987-04-16 | 4,110 | 4,110 | 4,020 | 4,080 | 1,396,000 | 674.38 |
| 1987-04-15 | 3,880 | 4,080 | 3,820 | 4,020 | 3,722,999 | 664.46 |
| 1987-04-14 | 3,680 | 3,900 | 3,680 | 3,840 | 1,435,000 | 634.71 |
| 1987-04-13 | 3,850 | 3,880 | 3,740 | 3,780 | 830,000 | 624.79 |
| 1987-04-10 | 3,840 | 3,910 | 3,810 | 3,840 | 650,000 | 634.71 |
| 1987-04-09 | 3,980 | 4,010 | 3,940 | 3,940 | 738,000 | 651.24 |
| 1987-04-08 | 4,000 | 4,040 | 3,980 | 3,980 | 680,000 | 657.85 |
| 1987-04-07 | 4,030 | 4,080 | 4,030 | 4,030 | 263,000 | 666.12 |
| 1987-04-06 | 4,080 | 4,090 | 4,010 | 4,010 | 303,000 | 662.81 |
| 1987-04-04 | 4,090 | 4,100 | 4,050 | 4,100 | 493,000 | 677.69 |
| 1987-04-03 | 4,050 | 4,120 | 4,020 | 4,080 | 1,113,000 | 674.38 |
| 1987-04-02 | 3,980 | 4,120 | 3,970 | 3,980 | 719,000 | 657.85 |
| 1987-04-01 | 3,940 | 4,000 | 3,940 | 3,970 | 676,000 | 656.20 |
| 1987-03-31 | 3,810 | 3,950 | 3,810 | 3,940 | 916,000 | 651.24 |
| 1987-03-30 | 3,960 | 3,980 | 3,890 | 3,910 | 308,000 | 646.28 |
| 1987-03-28 | 3,950 | 4,000 | 3,930 | 3,970 | 605,000 | 656.20 |
| 1987-03-27 | 4,030 | 4,030 | 3,980 | 4,000 | 827,000 | 661.16 |
| 1987-03-26 | 4,130 | 4,130 | 3,960 | 3,980 | 581,000 | 657.85 |
| 1987-03-25 | 3,950 | 4,120 | 3,950 | 4,120 | 670,000 | 680.99 |
| 1987-03-24 | 4,100 | 4,100 | 4,000 | 4,000 | 461,000 | 661.16 |
| 1987-03-23 | 4,100 | 4,150 | 3,980 | 4,000 | 629,000 | 661.16 |
| 1987-03-20 | 4,150 | 4,150 | 4,030 | 4,090 | 937,000 | 676.03 |
| 1987-03-19 | 4,240 | 4,280 | 4,110 | 4,150 | 819,000 | 685.95 |
| 1987-03-18 | 4,230 | 4,340 | 4,230 | 4,240 | 1,203,000 | 700.83 |
| 1987-03-17 | 4,320 | 4,340 | 4,260 | 4,280 | 774,000 | 707.44 |
| 1987-03-16 | 4,330 | 4,360 | 4,280 | 4,340 | 778,000 | 717.36 |
| 1987-03-13 | 4,300 | 4,420 | 4,300 | 4,400 | 938,000 | 727.27 |
| 1987-03-12 | 4,490 | 4,490 | 4,310 | 4,400 | 1,131,000 | 727.27 |
| 1987-03-11 | 4,450 | 4,550 | 4,370 | 4,490 | 5,105,999 | 742.15 |
| 1987-03-10 | 4,300 | 4,470 | 4,300 | 4,350 | 3,470,999 | 719.01 |
| 1987-03-09 | 4,410 | 4,510 | 4,320 | 4,350 | 6,550,999 | 719.01 |
| 1987-03-07 | 4,090 | 4,260 | 4,040 | 4,260 | 2,992,999 | 704.13 |
| 1987-03-06 | 4,030 | 4,100 | 3,990 | 4,050 | 2,010,000 | 669.42 |
| 1987-03-05 | 4,000 | 4,030 | 3,950 | 3,950 | 2,240,000 | 652.89 |
| 1987-03-04 | 4,000 | 4,050 | 3,960 | 3,960 | 996,000 | 654.55 |
| 1987-03-03 | 4,050 | 4,050 | 3,960 | 4,000 | 473,000 | 661.16 |
| 1987-03-02 | 4,080 | 4,120 | 3,950 | 4,000 | 565,000 | 661.16 |
| 1987-02-28 | 4,130 | 4,130 | 4,050 | 4,070 | 509,000 | 672.73 |
| 1987-02-27 | 4,050 | 4,150 | 4,010 | 4,090 | 3,046,999 | 676.03 |
| 1987-02-26 | 4,050 | 4,150 | 3,950 | 4,000 | 2,762,999 | 661.16 |
| 1987-02-25 | 3,930 | 3,930 | 3,840 | 3,870 | 803,000 | 639.67 |
| 1987-02-24 | 3,980 | 4,030 | 3,870 | 3,920 | 1,741,000 | 647.93 |
| 1987-02-23 | 3,940 | 3,950 | 3,850 | 3,950 | 1,357,000 | 652.89 |
| 1987-02-20 | 3,930 | 3,930 | 3,880 | 3,890 | 806,000 | 642.98 |
| 1987-02-19 | 3,870 | 3,930 | 3,850 | 3,920 | 953,000 | 647.93 |
| 1987-02-18 | 3,880 | 3,890 | 3,810 | 3,830 | 579,000 | 633.06 |
| 1987-02-17 | 3,830 | 3,880 | 3,810 | 3,870 | 817,000 | 639.67 |
| 1987-02-16 | 3,850 | 3,850 | 3,800 | 3,800 | 273,000 | 628.10 |
| 1987-02-13 | 3,900 | 3,900 | 3,790 | 3,850 | 745,000 | 636.36 |
| 1987-02-12 | 3,930 | 3,930 | 3,850 | 3,890 | 579,000 | 642.98 |
| 1987-02-10 | 3,790 | 3,880 | 3,770 | 3,880 | 685,000 | 641.32 |
| 1987-02-09 | 3,730 | 3,780 | 3,720 | 3,730 | 551,000 | 616.53 |
| 1987-02-07 | 3,720 | 3,800 | 3,720 | 3,800 | 232,000 | 628.10 |
| 1987-02-06 | 3,860 | 3,900 | 3,800 | 3,820 | 369,000 | 631.41 |
| 1987-02-05 | 3,870 | 3,920 | 3,870 | 3,900 | 355,000 | 644.63 |
| 1987-02-04 | 3,930 | 3,990 | 3,890 | 3,950 | 700,000 | 652.89 |
| 1987-02-03 | 3,900 | 3,950 | 3,870 | 3,900 | 703,000 | 644.63 |
| 1987-02-02 | 3,830 | 3,890 | 3,810 | 3,890 | 877,000 | 642.98 |
| 1987-01-31 | 3,810 | 3,850 | 3,780 | 3,820 | 268,000 | 631.41 |
| 1987-01-30 | 3,840 | 3,860 | 3,770 | 3,840 | 531,000 | 634.71 |
| 1987-01-29 | 3,950 | 3,950 | 3,820 | 3,890 | 592,000 | 642.98 |
| 1987-01-28 | 3,730 | 3,980 | 3,720 | 3,930 | 1,165,000 | 649.59 |
| 1987-01-27 | 3,700 | 3,760 | 3,700 | 3,720 | 836,000 | 614.88 |
| 1987-01-26 | 3,790 | 3,790 | 3,700 | 3,730 | 569,000 | 616.53 |
| 1987-01-24 | 3,820 | 3,840 | 3,750 | 3,770 | 405,000 | 623.14 |
| 1987-01-23 | 3,800 | 3,840 | 3,770 | 3,770 | 673,000 | 623.14 |
| 1987-01-22 | 3,850 | 3,890 | 3,780 | 3,800 | 971,000 | 628.10 |
| 1987-01-21 | 3,870 | 3,900 | 3,810 | 3,810 | 588,000 | 629.75 |
| 1987-01-20 | 3,970 | 3,970 | 3,840 | 3,850 | 764,000 | 636.36 |
| 1987-01-19 | 3,940 | 3,980 | 3,860 | 3,920 | 639,000 | 647.93 |
| 1987-01-16 | 3,960 | 4,050 | 3,940 | 3,940 | 1,638,000 | 651.24 |
| 1987-01-14 | 3,840 | 3,910 | 3,820 | 3,910 | 1,532,000 | 646.28 |
| 1987-01-13 | 3,790 | 3,840 | 3,740 | 3,790 | 1,294,000 | 626.45 |
| 1987-01-12 | 3,830 | 3,850 | 3,770 | 3,780 | 1,895,000 | 624.79 |
| 1987-01-09 | 3,910 | 4,020 | 3,910 | 3,910 | 1,042,000 | 646.28 |
| 1987-01-08 | 4,010 | 4,030 | 3,920 | 3,950 | 1,160,000 | 652.89 |
| 1987-01-07 | 4,060 | 4,090 | 3,930 | 4,030 | 1,302,000 | 666.12 |
| 1987-01-06 | 4,160 | 4,160 | 4,050 | 4,050 | 892,000 | 669.42 |
| 1987-01-05 | 4,140 | 4,160 | 4,110 | 4,120 | 619,000 | 680.99 |
分割・併合履歴 ： [2014-03-27]1株→5株 [1991-03-26]1株→1.1株 [1988-12-24]1株→1.1株 [1985-12-26]1株→1.08株 [1984-06-27]1株→1.06株 [1983-12-26]1株→1.15株
