4506 住友ファーマ(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 | 2,490 | 2,660 | 2,490 | 2,660 | 108,000 | 2,412.70 |
| 1987-12-26 | 2,750 | 2,750 | 2,620 | 2,650 | 110,000 | 2,403.63 |
| 1987-12-25 | 2,710 | 2,770 | 2,710 | 2,710 | 46,000 | 2,458.05 |
| 1987-12-24 | 2,750 | 2,800 | 2,730 | 2,780 | 134,000 | 2,521.54 |
| 1987-12-23 | 2,730 | 2,800 | 2,720 | 2,760 | 192,000 | 2,503.40 |
| 1987-12-22 | 2,730 | 2,770 | 2,710 | 2,760 | 91,000 | 2,503.40 |
| 1987-12-21 | 2,770 | 2,820 | 2,710 | 2,720 | 98,000 | 2,467.12 |
| 1987-12-18 | 2,790 | 2,790 | 2,720 | 2,770 | 56,000 | 2,512.47 |
| 1987-12-17 | 2,700 | 2,820 | 2,660 | 2,750 | 72,000 | 2,494.33 |
| 1987-12-16 | 2,700 | 2,740 | 2,650 | 2,740 | 156,000 | 2,485.26 |
| 1987-12-15 | 2,720 | 2,760 | 2,700 | 2,700 | 121,000 | 2,448.98 |
| 1987-12-14 | 2,810 | 2,810 | 2,720 | 2,720 | 31,000 | 2,467.12 |
| 1987-12-11 | 2,790 | 2,820 | 2,750 | 2,770 | 152,000 | 2,512.47 |
| 1987-12-10 | 2,880 | 2,880 | 2,800 | 2,830 | 96,000 | 2,566.89 |
| 1987-12-09 | 2,900 | 2,900 | 2,730 | 2,800 | 158,000 | 2,539.68 |
| 1987-12-08 | 2,730 | 2,900 | 2,710 | 2,900 | 174,000 | 2,630.39 |
| 1987-12-07 | 2,760 | 2,760 | 2,720 | 2,730 | 29,000 | 2,476.19 |
| 1987-12-05 | 2,710 | 2,730 | 2,710 | 2,720 | 26,000 | 2,467.12 |
| 1987-12-04 | 2,820 | 2,820 | 2,720 | 2,720 | 45,000 | 2,467.12 |
| 1987-12-03 | 2,710 | 2,750 | 2,700 | 2,740 | 44,000 | 2,485.26 |
| 1987-12-02 | 2,760 | 2,760 | 2,740 | 2,750 | 118,000 | 2,494.33 |
| 1987-12-01 | 2,790 | 2,800 | 2,710 | 2,800 | 54,000 | 2,539.68 |
| 1987-11-30 | 2,790 | 2,810 | 2,720 | 2,750 | 47,000 | 2,494.33 |
| 1987-11-28 | 2,850 | 2,850 | 2,810 | 2,810 | 15,000 | 2,548.75 |
| 1987-11-27 | 2,860 | 2,900 | 2,820 | 2,840 | 125,000 | 2,575.96 |
| 1987-11-26 | 2,960 | 2,960 | 2,850 | 2,860 | 78,000 | 2,594.10 |
| 1987-11-25 | 2,940 | 2,940 | 2,840 | 2,840 | 117,000 | 2,575.96 |
| 1987-11-24 | 2,890 | 2,900 | 2,850 | 2,900 | 72,000 | 2,630.39 |
| 1987-11-20 | 2,910 | 2,910 | 2,860 | 2,870 | 234,000 | 2,603.17 |
| 1987-11-19 | 2,920 | 2,920 | 2,810 | 2,900 | 334,000 | 2,630.39 |
| 1987-11-18 | 2,820 | 2,880 | 2,780 | 2,880 | 96,000 | 2,612.24 |
| 1987-11-17 | 2,790 | 2,830 | 2,770 | 2,820 | 30,000 | 2,557.82 |
| 1987-11-16 | 2,770 | 2,850 | 2,770 | 2,830 | 94,000 | 2,566.89 |
| 1987-11-13 | 2,700 | 2,840 | 2,700 | 2,780 | 108,000 | 2,521.54 |
| 1987-11-12 | 2,700 | 2,700 | 2,620 | 2,690 | 174,000 | 2,439.91 |
| 1987-11-11 | 2,640 | 2,680 | 2,410 | 2,540 | 279,000 | 2,303.85 |
| 1987-11-10 | 2,730 | 2,800 | 2,700 | 2,790 | 115,000 | 2,530.61 |
| 1987-11-09 | 2,810 | 2,810 | 2,770 | 2,770 | 64,000 | 2,512.47 |
| 1987-11-07 | 2,860 | 2,880 | 2,830 | 2,840 | 58,000 | 2,575.96 |
| 1987-11-06 | 2,820 | 2,880 | 2,820 | 2,840 | 215,000 | 2,575.96 |
| 1987-11-05 | 2,810 | 2,890 | 2,800 | 2,820 | 82,000 | 2,557.82 |
| 1987-11-04 | 2,830 | 2,900 | 2,820 | 2,870 | 135,000 | 2,603.17 |
| 1987-11-02 | 2,900 | 2,950 | 2,860 | 2,910 | 55,000 | 2,639.46 |
| 1987-10-31 | 2,890 | 2,950 | 2,870 | 2,940 | 141,000 | 2,666.67 |
| 1987-10-30 | 2,930 | 2,930 | 2,820 | 2,830 | 191,000 | 2,566.89 |
| 1987-10-29 | 2,750 | 2,810 | 2,720 | 2,730 | 442,000 | 2,476.19 |
| 1987-10-28 | 2,860 | 2,990 | 2,810 | 2,990 | 263,000 | 2,712.02 |
| 1987-10-27 | 2,710 | 2,950 | 2,710 | 2,900 | 334,000 | 2,630.39 |
| 1987-10-26 | 2,910 | 2,950 | 2,710 | 2,750 | 136,000 | 2,494.33 |
| 1987-10-24 | 2,990 | 3,040 | 2,890 | 2,900 | 322,000 | 2,630.39 |
| 1987-10-23 | 2,950 | 3,040 | 2,860 | 3,040 | 242,000 | 2,757.37 |
| 1987-10-22 | 3,100 | 3,100 | 2,970 | 3,090 | 231,000 | 2,802.72 |
| 1987-10-21 | 2,740 | 2,940 | 2,740 | 2,890 | 625,000 | 2,621.32 |
| 1987-10-20 | 2,700 | 2,700 | 2,700 | 2,700 | 80,000 | 2,448.98 |
| 1987-10-19 | 3,150 | 3,200 | 3,130 | 3,200 | 106,000 | 2,902.49 |
| 1987-10-16 | 3,190 | 3,200 | 3,150 | 3,200 | 98,000 | 2,902.49 |
| 1987-10-15 | 3,150 | 3,180 | 3,130 | 3,150 | 123,000 | 2,857.14 |
| 1987-10-14 | 3,160 | 3,170 | 3,150 | 3,150 | 233,000 | 2,857.14 |
| 1987-10-13 | 3,130 | 3,170 | 3,130 | 3,150 | 119,000 | 2,857.14 |
| 1987-10-12 | 3,160 | 3,180 | 3,150 | 3,150 | 96,000 | 2,857.14 |
| 1987-10-09 | 3,120 | 3,170 | 3,120 | 3,170 | 210,000 | 2,875.28 |
| 1987-10-08 | 3,140 | 3,150 | 3,120 | 3,120 | 248,000 | 2,829.93 |
| 1987-10-07 | 3,140 | 3,170 | 3,110 | 3,110 | 149,000 | 2,820.86 |
| 1987-10-06 | 3,190 | 3,220 | 3,150 | 3,200 | 127,000 | 2,902.49 |
| 1987-10-05 | 3,190 | 3,200 | 3,180 | 3,190 | 81,000 | 2,893.42 |
| 1987-10-03 | 3,200 | 3,220 | 3,170 | 3,180 | 87,000 | 2,884.35 |
| 1987-10-02 | 3,210 | 3,240 | 3,200 | 3,210 | 57,000 | 2,911.56 |
| 1987-10-01 | 3,250 | 3,250 | 3,200 | 3,240 | 106,000 | 2,938.78 |
| 1987-09-30 | 3,200 | 3,250 | 3,170 | 3,200 | 106,000 | 2,902.49 |
| 1987-09-29 | 3,260 | 3,300 | 3,240 | 3,250 | 91,000 | 2,947.85 |
| 1987-09-28 | 3,250 | 3,300 | 3,200 | 3,250 | 188,000 | 2,947.85 |
| 1987-09-26 | 3,100 | 3,160 | 3,100 | 3,100 | 172,000 | 2,811.79 |
| 1987-09-25 | 3,160 | 3,190 | 3,130 | 3,160 | 153,000 | 2,866.21 |
| 1987-09-24 | 3,240 | 3,260 | 3,140 | 3,140 | 303,000 | 2,848.07 |
| 1987-09-22 | 3,260 | 3,260 | 3,230 | 3,240 | 88,000 | 2,938.78 |
| 1987-09-21 | 3,320 | 3,320 | 3,240 | 3,250 | 139,000 | 2,947.85 |
| 1987-09-18 | 3,180 | 3,270 | 3,180 | 3,220 | 118,000 | 2,920.64 |
| 1987-09-17 | 3,190 | 3,190 | 3,180 | 3,180 | 72,000 | 2,884.35 |
| 1987-09-16 | 3,210 | 3,220 | 3,200 | 3,220 | 91,000 | 2,920.64 |
| 1987-09-14 | 3,230 | 3,290 | 3,210 | 3,220 | 132,000 | 2,920.64 |
| 1987-09-11 | 3,210 | 3,280 | 3,200 | 3,210 | 209,000 | 2,911.56 |
| 1987-09-10 | 3,220 | 3,250 | 3,220 | 3,220 | 83,000 | 2,920.64 |
| 1987-09-09 | 3,290 | 3,290 | 3,220 | 3,220 | 206,000 | 2,920.64 |
| 1987-09-08 | 3,270 | 3,370 | 3,270 | 3,320 | 96,000 | 3,011.34 |
| 1987-09-07 | 3,380 | 3,390 | 3,270 | 3,320 | 152,000 | 3,011.34 |
| 1987-09-05 | 3,400 | 3,400 | 3,390 | 3,390 | 64,000 | 3,074.83 |
| 1987-09-04 | 3,450 | 3,460 | 3,400 | 3,410 | 103,000 | 3,092.97 |
| 1987-09-03 | 3,480 | 3,480 | 3,420 | 3,420 | 297,000 | 3,102.04 |
| 1987-09-02 | 3,540 | 3,540 | 3,420 | 3,500 | 232,000 | 3,174.60 |
| 1987-09-01 | 3,560 | 3,570 | 3,530 | 3,540 | 304,000 | 3,210.88 |
| 1987-08-31 | 3,530 | 3,560 | 3,500 | 3,550 | 593,000 | 3,219.95 |
| 1987-08-29 | 3,480 | 3,500 | 3,450 | 3,500 | 253,000 | 3,174.60 |
| 1987-08-28 | 3,500 | 3,500 | 3,450 | 3,460 | 518,000 | 3,138.32 |
| 1987-08-27 | 3,470 | 3,490 | 3,410 | 3,480 | 309,000 | 3,156.46 |
| 1987-08-26 | 3,450 | 3,460 | 3,400 | 3,450 | 192,000 | 3,129.25 |
| 1987-08-25 | 3,490 | 3,490 | 3,380 | 3,380 | 280,000 | 3,065.76 |
| 1987-08-24 | 3,490 | 3,490 | 3,430 | 3,450 | 116,000 | 3,129.25 |
| 1987-08-22 | 3,410 | 3,490 | 3,410 | 3,490 | 462,000 | 3,165.53 |
| 1987-08-21 | 3,480 | 3,480 | 3,420 | 3,460 | 146,000 | 3,138.32 |
| 1987-08-20 | 3,480 | 3,520 | 3,470 | 3,470 | 906,000 | 3,147.39 |
| 1987-08-19 | 3,470 | 3,490 | 3,430 | 3,460 | 950,000 | 3,138.32 |
| 1987-08-18 | 3,400 | 3,460 | 3,380 | 3,450 | 637,000 | 3,129.25 |
| 1987-08-17 | 3,400 | 3,400 | 3,350 | 3,380 | 432,000 | 3,065.76 |
| 1987-08-14 | 3,400 | 3,400 | 3,350 | 3,360 | 224,000 | 3,047.62 |
| 1987-08-13 | 3,400 | 3,400 | 3,350 | 3,390 | 238,000 | 3,074.83 |
| 1987-08-12 | 3,390 | 3,400 | 3,350 | 3,400 | 150,000 | 3,083.90 |
| 1987-08-11 | 3,400 | 3,400 | 3,350 | 3,350 | 114,000 | 3,038.55 |
| 1987-08-10 | 3,400 | 3,400 | 3,330 | 3,370 | 207,000 | 3,056.69 |
| 1987-08-07 | 3,390 | 3,390 | 3,310 | 3,350 | 237,000 | 3,038.55 |
| 1987-08-06 | 3,280 | 3,350 | 3,270 | 3,330 | 167,000 | 3,020.41 |
| 1987-08-05 | 3,260 | 3,280 | 3,230 | 3,250 | 194,000 | 2,947.85 |
| 1987-08-04 | 3,340 | 3,340 | 3,280 | 3,280 | 162,000 | 2,975.06 |
| 1987-08-03 | 3,340 | 3,340 | 3,280 | 3,310 | 197,000 | 3,002.27 |
| 1987-08-01 | 3,350 | 3,350 | 3,310 | 3,340 | 109,000 | 3,029.48 |
| 1987-07-31 | 3,450 | 3,450 | 3,250 | 3,370 | 468,000 | 3,056.69 |
| 1987-07-30 | 3,360 | 3,430 | 3,360 | 3,400 | 389,000 | 3,083.90 |
| 1987-07-29 | 3,440 | 3,450 | 3,350 | 3,410 | 485,000 | 3,092.97 |
| 1987-07-28 | 3,440 | 3,470 | 3,360 | 3,420 | 531,000 | 3,102.04 |
| 1987-07-27 | 3,390 | 3,450 | 3,380 | 3,420 | 410,000 | 3,102.04 |
| 1987-07-25 | 3,380 | 3,380 | 3,330 | 3,370 | 219,000 | 3,056.69 |
| 1987-07-24 | 3,260 | 3,330 | 3,210 | 3,330 | 259,000 | 3,020.41 |
| 1987-07-23 | 3,170 | 3,240 | 3,130 | 3,240 | 257,000 | 2,938.78 |
| 1987-07-22 | 3,200 | 3,240 | 3,170 | 3,170 | 103,000 | 2,875.28 |
| 1987-07-21 | 3,170 | 3,250 | 3,150 | 3,250 | 112,000 | 2,947.85 |
| 1987-07-20 | 3,200 | 3,200 | 3,160 | 3,160 | 127,000 | 2,866.21 |
| 1987-07-17 | 3,250 | 3,280 | 3,210 | 3,250 | 171,000 | 2,947.85 |
| 1987-07-16 | 3,190 | 3,250 | 3,180 | 3,250 | 111,000 | 2,947.85 |
| 1987-07-15 | 3,210 | 3,210 | 3,180 | 3,180 | 159,000 | 2,884.35 |
| 1987-07-14 | 3,210 | 3,290 | 3,200 | 3,220 | 197,000 | 2,920.64 |
| 1987-07-13 | 3,250 | 3,260 | 3,200 | 3,200 | 141,000 | 2,902.49 |
| 1987-07-10 | 3,330 | 3,330 | 3,240 | 3,240 | 182,000 | 2,938.78 |
| 1987-07-09 | 3,230 | 3,290 | 3,210 | 3,290 | 253,000 | 2,984.13 |
| 1987-07-08 | 3,300 | 3,300 | 3,210 | 3,220 | 291,000 | 2,920.64 |
| 1987-07-07 | 3,340 | 3,340 | 3,210 | 3,210 | 350,000 | 2,911.56 |
| 1987-07-06 | 3,380 | 3,380 | 3,300 | 3,330 | 136,000 | 3,020.41 |
| 1987-07-04 | 3,400 | 3,410 | 3,360 | 3,390 | 309,000 | 3,074.83 |
| 1987-07-03 | 3,470 | 3,470 | 3,370 | 3,380 | 376,000 | 3,065.76 |
| 1987-07-02 | 3,460 | 3,460 | 3,410 | 3,420 | 555,000 | 3,102.04 |
| 1987-07-01 | 3,470 | 3,500 | 3,400 | 3,420 | 1,049,000 | 3,102.04 |
| 1987-06-30 | 3,370 | 3,420 | 3,340 | 3,420 | 751,000 | 3,102.04 |
| 1987-06-29 | 3,360 | 3,360 | 3,310 | 3,320 | 377,000 | 3,011.34 |
| 1987-06-27 | 3,350 | 3,360 | 3,300 | 3,310 | 248,000 | 3,002.27 |
| 1987-06-26 | 3,360 | 3,360 | 3,310 | 3,330 | 333,000 | 3,020.41 |
| 1987-06-25 | 3,350 | 3,360 | 3,280 | 3,340 | 502,000 | 3,029.48 |
| 1987-06-24 | 3,210 | 3,270 | 3,200 | 3,250 | 473,000 | 2,947.85 |
| 1987-06-23 | 3,230 | 3,250 | 3,200 | 3,200 | 300,000 | 2,902.49 |
| 1987-06-22 | 3,290 | 3,290 | 3,220 | 3,230 | 301,000 | 2,929.71 |
| 1987-06-19 | 3,290 | 3,290 | 3,210 | 3,210 | 160,000 | 2,911.56 |
| 1987-06-18 | 3,230 | 3,260 | 3,200 | 3,200 | 132,000 | 2,902.49 |
| 1987-06-17 | 3,280 | 3,290 | 3,220 | 3,280 | 241,000 | 2,975.06 |
| 1987-06-16 | 3,230 | 3,270 | 3,200 | 3,230 | 613,000 | 2,929.71 |
| 1987-06-15 | 3,240 | 3,270 | 3,190 | 3,200 | 265,000 | 2,902.49 |
| 1987-06-12 | 3,250 | 3,280 | 3,250 | 3,250 | 281,000 | 2,947.85 |
| 1987-06-11 | 3,300 | 3,310 | 3,250 | 3,300 | 298,000 | 2,993.20 |
| 1987-06-10 | 3,330 | 3,380 | 3,300 | 3,330 | 751,000 | 3,020.41 |
| 1987-06-09 | 3,350 | 3,350 | 3,280 | 3,300 | 268,000 | 2,993.20 |
| 1987-06-08 | 3,290 | 3,350 | 3,290 | 3,320 | 284,000 | 3,011.34 |
| 1987-06-06 | 3,250 | 3,270 | 3,250 | 3,270 | 128,000 | 2,965.99 |
| 1987-06-05 | 3,210 | 3,270 | 3,210 | 3,270 | 259,000 | 2,965.99 |
| 1987-06-04 | 3,260 | 3,330 | 3,230 | 3,280 | 437,000 | 2,975.06 |
| 1987-06-03 | 3,310 | 3,340 | 3,260 | 3,280 | 134,000 | 2,975.06 |
| 1987-06-02 | 3,340 | 3,350 | 3,260 | 3,300 | 190,000 | 2,993.20 |
| 1987-06-01 | 3,350 | 3,370 | 3,310 | 3,340 | 132,000 | 3,029.48 |
| 1987-05-30 | 3,380 | 3,380 | 3,310 | 3,380 | 200,000 | 3,065.76 |
| 1987-05-29 | 3,280 | 3,330 | 3,280 | 3,290 | 170,000 | 2,984.13 |
| 1987-05-28 | 3,300 | 3,330 | 3,300 | 3,330 | 120,000 | 3,020.41 |
| 1987-05-27 | 3,380 | 3,380 | 3,300 | 3,320 | 378,000 | 3,011.34 |
| 1987-05-26 | 3,280 | 3,300 | 3,280 | 3,280 | 189,000 | 2,975.06 |
| 1987-05-25 | 3,260 | 3,300 | 3,250 | 3,280 | 272,000 | 2,975.06 |
| 1987-05-23 | 3,230 | 3,270 | 3,230 | 3,230 | 63,000 | 2,929.71 |
| 1987-05-22 | 3,320 | 3,320 | 3,230 | 3,280 | 231,000 | 2,975.06 |
| 1987-05-21 | 3,190 | 3,230 | 3,160 | 3,180 | 585,000 | 2,884.35 |
| 1987-05-20 | 3,250 | 3,250 | 3,200 | 3,200 | 170,000 | 2,902.49 |
| 1987-05-19 | 3,330 | 3,330 | 3,200 | 3,220 | 236,000 | 2,920.64 |
| 1987-05-18 | 3,330 | 3,350 | 3,300 | 3,330 | 244,000 | 3,020.41 |
| 1987-05-15 | 3,280 | 3,360 | 3,250 | 3,360 | 358,000 | 3,047.62 |
| 1987-05-14 | 3,290 | 3,290 | 3,250 | 3,250 | 107,000 | 2,947.85 |
| 1987-05-13 | 3,240 | 3,270 | 3,220 | 3,250 | 173,000 | 2,947.85 |
| 1987-05-12 | 3,200 | 3,250 | 3,200 | 3,220 | 125,000 | 2,920.64 |
| 1987-05-11 | 3,230 | 3,270 | 3,180 | 3,200 | 148,000 | 2,902.49 |
| 1987-05-08 | 3,200 | 3,290 | 3,200 | 3,280 | 613,000 | 2,975.06 |
| 1987-05-07 | 3,160 | 3,200 | 3,150 | 3,170 | 241,000 | 2,875.28 |
| 1987-05-06 | 3,120 | 3,150 | 3,100 | 3,110 | 189,000 | 2,820.86 |
| 1987-05-02 | 3,100 | 3,100 | 3,100 | 3,100 | 73,000 | 2,811.79 |
| 1987-05-01 | 3,100 | 3,130 | 3,070 | 3,090 | 180,000 | 2,802.72 |
| 1987-04-30 | 3,050 | 3,090 | 3,050 | 3,070 | 192,000 | 2,784.58 |
| 1987-04-28 | 3,150 | 3,150 | 3,040 | 3,040 | 81,000 | 2,757.37 |
| 1987-04-27 | 3,100 | 3,150 | 3,100 | 3,110 | 174,000 | 2,820.86 |
| 1987-04-25 | 3,200 | 3,200 | 3,150 | 3,150 | 104,000 | 2,857.14 |
| 1987-04-24 | 3,280 | 3,300 | 3,200 | 3,220 | 262,000 | 2,920.64 |
| 1987-04-23 | 3,350 | 3,380 | 3,230 | 3,240 | 307,000 | 2,938.78 |
| 1987-04-22 | 3,240 | 3,370 | 3,240 | 3,300 | 316,000 | 2,993.20 |
| 1987-04-21 | 3,260 | 3,340 | 3,230 | 3,330 | 417,000 | 3,020.41 |
| 1987-04-20 | 3,110 | 3,200 | 3,110 | 3,200 | 233,000 | 2,902.49 |
| 1987-04-17 | 3,040 | 3,130 | 3,000 | 3,080 | 432,000 | 2,793.65 |
| 1987-04-16 | 3,100 | 3,140 | 3,000 | 3,020 | 661,000 | 2,739.23 |
| 1987-04-15 | 3,070 | 3,130 | 3,070 | 3,100 | 192,000 | 2,811.79 |
| 1987-04-14 | 3,050 | 3,170 | 3,050 | 3,120 | 172,000 | 2,829.93 |
| 1987-04-13 | 3,070 | 3,140 | 3,050 | 3,070 | 175,000 | 2,784.58 |
| 1987-04-10 | 3,060 | 3,100 | 3,040 | 3,100 | 225,000 | 2,811.79 |
| 1987-04-09 | 3,120 | 3,160 | 3,090 | 3,100 | 224,000 | 2,811.79 |
| 1987-04-08 | 3,140 | 3,200 | 3,120 | 3,120 | 402,000 | 2,829.93 |
| 1987-04-07 | 3,110 | 3,200 | 3,110 | 3,150 | 337,000 | 2,857.14 |
| 1987-04-06 | 3,230 | 3,240 | 3,160 | 3,160 | 107,000 | 2,866.21 |
| 1987-04-04 | 3,190 | 3,280 | 3,190 | 3,280 | 168,000 | 2,975.06 |
| 1987-04-03 | 3,170 | 3,270 | 3,170 | 3,240 | 222,000 | 2,938.78 |
| 1987-04-02 | 3,060 | 3,180 | 3,060 | 3,140 | 335,000 | 2,848.07 |
| 1987-04-01 | 3,070 | 3,150 | 3,030 | 3,130 | 396,000 | 2,839 |
| 1987-03-31 | 3,020 | 3,130 | 2,980 | 3,020 | 386,000 | 2,739.23 |
| 1987-03-30 | 3,160 | 3,200 | 3,050 | 3,050 | 257,000 | 2,766.44 |
| 1987-03-28 | 3,170 | 3,190 | 3,110 | 3,160 | 182,000 | 2,866.21 |
| 1987-03-27 | 3,250 | 3,260 | 3,170 | 3,220 | 218,000 | 2,920.64 |
| 1987-03-26 | 3,200 | 3,240 | 3,150 | 3,220 | 191,000 | 2,920.64 |
| 1987-03-25 | 3,220 | 3,300 | 3,120 | 3,200 | 257,000 | 2,902.49 |
| 1987-03-24 | 3,360 | 3,400 | 3,310 | 3,320 | 175,000 | 3,011.34 |
| 1987-03-23 | 3,430 | 3,460 | 3,350 | 3,350 | 161,000 | 3,038.55 |
| 1987-03-20 | 3,480 | 3,500 | 3,430 | 3,480 | 146,000 | 3,156.46 |
| 1987-03-19 | 3,500 | 3,550 | 3,420 | 3,480 | 185,000 | 3,156.46 |
| 1987-03-18 | 3,580 | 3,580 | 3,500 | 3,520 | 258,000 | 3,192.74 |
| 1987-03-17 | 3,600 | 3,650 | 3,560 | 3,630 | 250,000 | 3,292.52 |
| 1987-03-16 | 3,660 | 3,670 | 3,610 | 3,620 | 423,000 | 3,283.45 |
| 1987-03-13 | 3,590 | 3,640 | 3,580 | 3,610 | 770,000 | 3,274.38 |
| 1987-03-12 | 3,550 | 3,630 | 3,550 | 3,560 | 957,000 | 3,229.02 |
| 1987-03-11 | 3,460 | 3,540 | 3,460 | 3,520 | 614,000 | 3,192.74 |
| 1987-03-10 | 3,380 | 3,420 | 3,350 | 3,400 | 333,000 | 3,083.90 |
| 1987-03-09 | 3,380 | 3,470 | 3,380 | 3,420 | 398,000 | 3,102.04 |
| 1987-03-07 | 3,310 | 3,390 | 3,310 | 3,340 | 105,000 | 3,029.48 |
| 1987-03-06 | 3,410 | 3,430 | 3,310 | 3,310 | 347,000 | 3,002.27 |
| 1987-03-05 | 3,330 | 3,450 | 3,250 | 3,380 | 465,000 | 3,065.76 |
| 1987-03-04 | 3,350 | 3,400 | 3,310 | 3,340 | 259,000 | 3,029.48 |
| 1987-03-03 | 3,450 | 3,450 | 3,370 | 3,400 | 171,000 | 3,083.90 |
| 1987-03-02 | 3,510 | 3,530 | 3,470 | 3,490 | 193,000 | 3,165.53 |
| 1987-02-28 | 3,490 | 3,530 | 3,490 | 3,520 | 197,000 | 3,192.74 |
| 1987-02-27 | 3,480 | 3,530 | 3,480 | 3,480 | 280,000 | 3,156.46 |
| 1987-02-26 | 3,480 | 3,560 | 3,480 | 3,540 | 507,000 | 3,210.88 |
| 1987-02-25 | 3,580 | 3,580 | 3,450 | 3,500 | 509,000 | 3,174.60 |
| 1987-02-24 | 3,620 | 3,620 | 3,460 | 3,580 | 255,000 | 3,247.17 |
| 1987-02-23 | 3,640 | 3,650 | 3,550 | 3,620 | 334,000 | 3,283.45 |
| 1987-02-20 | 3,590 | 3,630 | 3,550 | 3,600 | 1,073,000 | 3,265.31 |
| 1987-02-19 | 3,550 | 3,580 | 3,530 | 3,580 | 800,000 | 3,247.17 |
| 1987-02-18 | 3,570 | 3,570 | 3,500 | 3,540 | 210,000 | 3,210.88 |
| 1987-02-17 | 3,540 | 3,610 | 3,530 | 3,530 | 537,000 | 3,201.81 |
| 1987-02-16 | 3,600 | 3,640 | 3,510 | 3,540 | 214,000 | 3,210.88 |
| 1987-02-13 | 3,570 | 3,620 | 3,570 | 3,590 | 441,000 | 3,256.24 |
| 1987-02-12 | 3,570 | 3,600 | 3,550 | 3,560 | 317,000 | 3,229.02 |
| 1987-02-10 | 3,600 | 3,610 | 3,510 | 3,560 | 169,000 | 3,229.02 |
| 1987-02-09 | 3,640 | 3,640 | 3,560 | 3,610 | 70,000 | 3,274.38 |
| 1987-02-07 | 3,560 | 3,600 | 3,530 | 3,600 | 327,000 | 3,265.31 |
| 1987-02-06 | 3,570 | 3,580 | 3,500 | 3,580 | 88,000 | 3,247.17 |
| 1987-02-05 | 3,640 | 3,640 | 3,540 | 3,570 | 174,000 | 3,238.10 |
| 1987-02-04 | 3,670 | 3,690 | 3,560 | 3,650 | 595,000 | 3,310.66 |
| 1987-02-03 | 3,570 | 3,670 | 3,570 | 3,610 | 614,000 | 3,274.38 |
| 1987-02-02 | 3,610 | 3,610 | 3,570 | 3,570 | 216,000 | 3,238.10 |
| 1987-01-31 | 3,590 | 3,650 | 3,590 | 3,610 | 292,000 | 3,274.38 |
| 1987-01-30 | 3,630 | 3,690 | 3,590 | 3,690 | 1,119,000 | 3,346.94 |
| 1987-01-29 | 3,580 | 3,630 | 3,550 | 3,600 | 1,084,000 | 3,265.31 |
| 1987-01-28 | 3,450 | 3,530 | 3,450 | 3,530 | 484,000 | 3,201.81 |
| 1987-01-27 | 3,450 | 3,490 | 3,450 | 3,450 | 115,000 | 3,129.25 |
| 1987-01-26 | 3,500 | 3,500 | 3,440 | 3,490 | 219,000 | 3,165.53 |
| 1987-01-24 | 3,470 | 3,470 | 3,440 | 3,460 | 175,000 | 3,138.32 |
| 1987-01-23 | 3,450 | 3,470 | 3,350 | 3,420 | 237,000 | 3,102.04 |
| 1987-01-22 | 3,510 | 3,520 | 3,410 | 3,440 | 471,000 | 3,120.18 |
| 1987-01-21 | 3,530 | 3,530 | 3,450 | 3,480 | 411,000 | 3,156.46 |
| 1987-01-20 | 3,500 | 3,520 | 3,430 | 3,520 | 482,000 | 3,192.74 |
| 1987-01-19 | 3,550 | 3,570 | 3,480 | 3,480 | 781,000 | 3,156.46 |
| 1987-01-16 | 3,500 | 3,560 | 3,470 | 3,470 | 639,000 | 3,147.39 |
| 1987-01-14 | 3,470 | 3,520 | 3,430 | 3,470 | 491,000 | 3,147.39 |
| 1987-01-13 | 3,530 | 3,570 | 3,470 | 3,490 | 563,000 | 3,165.53 |
| 1987-01-12 | 3,570 | 3,580 | 3,500 | 3,580 | 929,000 | 3,247.17 |
| 1987-01-09 | 3,450 | 3,620 | 3,440 | 3,570 | 3,771,000 | 3,238.10 |
| 1987-01-08 | 3,260 | 3,440 | 3,260 | 3,440 | 1,709,000 | 3,120.18 |
| 1987-01-07 | 3,260 | 3,300 | 3,180 | 3,250 | 296,000 | 2,947.85 |
| 1987-01-06 | 3,310 | 3,350 | 3,200 | 3,240 | 432,000 | 2,938.78 |
| 1987-01-05 | 3,290 | 3,330 | 3,290 | 3,310 | 130,000 | 3,002.27 |
分割・併合履歴 ： [1992-03-26]1株→1.05株 [1991-09-25]1株→1.05株 [1986-05-28]1株→1.1株 [1985-05-28]1株→1.1株 [1984-05-28]1株→1.1株 [1983-11-26]1株→1.157株 [1983-05-27]1株→1.1株
