4507 塩野義製薬(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 | 1,470 | 1,590 | 1,470 | 1,580 | 237,000 | 526.67 |
| 1987-12-26 | 1,520 | 1,540 | 1,510 | 1,530 | 156,000 | 510 |
| 1987-12-25 | 1,600 | 1,600 | 1,530 | 1,550 | 303,000 | 516.67 |
| 1987-12-24 | 1,620 | 1,620 | 1,560 | 1,570 | 534,000 | 523.33 |
| 1987-12-23 | 1,580 | 1,610 | 1,570 | 1,600 | 336,000 | 533.33 |
| 1987-12-22 | 1,600 | 1,600 | 1,570 | 1,570 | 150,000 | 523.33 |
| 1987-12-21 | 1,560 | 1,610 | 1,560 | 1,610 | 1,509,000 | 536.67 |
| 1987-12-18 | 1,590 | 1,610 | 1,560 | 1,560 | 1,146,000 | 520 |
| 1987-12-17 | 1,480 | 1,600 | 1,480 | 1,600 | 1,835,000 | 533.33 |
| 1987-12-16 | 1,520 | 1,540 | 1,470 | 1,470 | 390,000 | 490 |
| 1987-12-15 | 1,550 | 1,570 | 1,550 | 1,550 | 487,000 | 516.67 |
| 1987-12-14 | 1,530 | 1,570 | 1,530 | 1,550 | 421,000 | 516.67 |
| 1987-12-11 | 1,470 | 1,540 | 1,470 | 1,540 | 496,000 | 513.33 |
| 1987-12-10 | 1,530 | 1,530 | 1,490 | 1,520 | 287,000 | 506.67 |
| 1987-12-09 | 1,530 | 1,530 | 1,470 | 1,480 | 248,000 | 493.33 |
| 1987-12-08 | 1,450 | 1,550 | 1,440 | 1,500 | 544,000 | 500 |
| 1987-12-07 | 1,440 | 1,450 | 1,430 | 1,450 | 73,000 | 483.33 |
| 1987-12-05 | 1,420 | 1,420 | 1,420 | 1,420 | 88,000 | 473.33 |
| 1987-12-04 | 1,480 | 1,480 | 1,420 | 1,420 | 172,000 | 473.33 |
| 1987-12-03 | 1,460 | 1,460 | 1,450 | 1,460 | 41,000 | 486.67 |
| 1987-12-02 | 1,460 | 1,470 | 1,460 | 1,470 | 41,000 | 490 |
| 1987-12-01 | 1,420 | 1,450 | 1,420 | 1,450 | 126,000 | 483.33 |
| 1987-11-30 | 1,490 | 1,490 | 1,450 | 1,460 | 184,000 | 486.67 |
| 1987-11-28 | 1,490 | 1,500 | 1,490 | 1,490 | 102,000 | 496.67 |
| 1987-11-27 | 1,510 | 1,510 | 1,490 | 1,490 | 371,000 | 496.67 |
| 1987-11-26 | 1,510 | 1,520 | 1,500 | 1,510 | 291,000 | 503.33 |
| 1987-11-25 | 1,540 | 1,550 | 1,510 | 1,510 | 304,000 | 503.33 |
| 1987-11-24 | 1,530 | 1,540 | 1,510 | 1,530 | 387,000 | 510 |
| 1987-11-20 | 1,460 | 1,520 | 1,460 | 1,510 | 203,000 | 503.33 |
| 1987-11-19 | 1,520 | 1,540 | 1,490 | 1,510 | 449,000 | 503.33 |
| 1987-11-18 | 1,430 | 1,500 | 1,420 | 1,500 | 516,000 | 500 |
| 1987-11-17 | 1,450 | 1,470 | 1,440 | 1,450 | 263,000 | 483.33 |
| 1987-11-16 | 1,420 | 1,470 | 1,420 | 1,450 | 292,000 | 483.33 |
| 1987-11-13 | 1,350 | 1,430 | 1,350 | 1,400 | 649,000 | 466.67 |
| 1987-11-12 | 1,330 | 1,340 | 1,310 | 1,310 | 387,000 | 436.67 |
| 1987-11-11 | 1,360 | 1,370 | 1,290 | 1,320 | 552,000 | 440 |
| 1987-11-10 | 1,400 | 1,430 | 1,380 | 1,380 | 240,000 | 460 |
| 1987-11-09 | 1,410 | 1,420 | 1,400 | 1,410 | 205,000 | 470 |
| 1987-11-07 | 1,420 | 1,440 | 1,410 | 1,410 | 293,000 | 470 |
| 1987-11-06 | 1,440 | 1,460 | 1,400 | 1,450 | 634,000 | 483.33 |
| 1987-11-05 | 1,450 | 1,470 | 1,410 | 1,440 | 415,000 | 480 |
| 1987-11-04 | 1,470 | 1,520 | 1,470 | 1,500 | 572,000 | 500 |
| 1987-11-02 | 1,520 | 1,520 | 1,480 | 1,520 | 206,000 | 506.67 |
| 1987-10-31 | 1,490 | 1,530 | 1,470 | 1,520 | 220,000 | 506.67 |
| 1987-10-30 | 1,470 | 1,490 | 1,450 | 1,480 | 355,000 | 493.33 |
| 1987-10-29 | 1,400 | 1,440 | 1,400 | 1,420 | 369,000 | 473.33 |
| 1987-10-28 | 1,530 | 1,540 | 1,450 | 1,450 | 421,000 | 483.33 |
| 1987-10-27 | 1,410 | 1,500 | 1,400 | 1,430 | 796,000 | 476.67 |
| 1987-10-26 | 1,500 | 1,530 | 1,410 | 1,470 | 319,000 | 490 |
| 1987-10-24 | 1,490 | 1,550 | 1,490 | 1,500 | 301,000 | 500 |
| 1987-10-23 | 1,540 | 1,590 | 1,450 | 1,460 | 412,000 | 486.67 |
| 1987-10-22 | 1,610 | 1,620 | 1,560 | 1,570 | 389,000 | 523.33 |
| 1987-10-21 | 1,520 | 1,520 | 1,520 | 1,520 | 603,000 | 506.67 |
| 1987-10-20 | 1,320 | 1,320 | 1,320 | 1,320 | 500,000 | 440 |
| 1987-10-19 | 1,600 | 1,640 | 1,600 | 1,620 | 461,000 | 540 |
| 1987-10-16 | 1,650 | 1,670 | 1,650 | 1,660 | 203,000 | 553.33 |
| 1987-10-15 | 1,670 | 1,680 | 1,650 | 1,670 | 423,000 | 556.67 |
| 1987-10-14 | 1,700 | 1,710 | 1,680 | 1,680 | 469,000 | 560 |
| 1987-10-13 | 1,690 | 1,710 | 1,680 | 1,700 | 331,000 | 566.67 |
| 1987-10-12 | 1,700 | 1,700 | 1,680 | 1,700 | 348,000 | 566.67 |
| 1987-10-09 | 1,720 | 1,730 | 1,700 | 1,700 | 293,000 | 566.67 |
| 1987-10-08 | 1,730 | 1,730 | 1,710 | 1,730 | 172,000 | 576.67 |
| 1987-10-07 | 1,720 | 1,740 | 1,710 | 1,730 | 139,000 | 576.67 |
| 1987-10-06 | 1,740 | 1,750 | 1,720 | 1,750 | 245,000 | 583.33 |
| 1987-10-05 | 1,740 | 1,750 | 1,720 | 1,730 | 181,000 | 576.67 |
| 1987-10-03 | 1,740 | 1,750 | 1,730 | 1,740 | 120,000 | 580 |
| 1987-10-02 | 1,720 | 1,740 | 1,720 | 1,730 | 339,000 | 576.67 |
| 1987-10-01 | 1,720 | 1,740 | 1,720 | 1,720 | 311,000 | 573.33 |
| 1987-09-30 | 1,730 | 1,740 | 1,700 | 1,720 | 469,000 | 573.33 |
| 1987-09-29 | 1,680 | 1,740 | 1,680 | 1,730 | 717,000 | 576.67 |
| 1987-09-28 | 1,680 | 1,680 | 1,660 | 1,680 | 278,000 | 560 |
| 1987-09-26 | 1,680 | 1,760 | 1,680 | 1,680 | 549,000 | 560 |
| 1987-09-25 | 1,620 | 1,690 | 1,610 | 1,690 | 297,000 | 563.33 |
| 1987-09-24 | 1,620 | 1,640 | 1,620 | 1,630 | 587,000 | 543.33 |
| 1987-09-22 | 1,630 | 1,630 | 1,610 | 1,630 | 415,000 | 543.33 |
| 1987-09-21 | 1,650 | 1,650 | 1,630 | 1,640 | 378,000 | 546.67 |
| 1987-09-18 | 1,670 | 1,670 | 1,630 | 1,630 | 1,028,000 | 543.33 |
| 1987-09-17 | 1,680 | 1,700 | 1,660 | 1,670 | 297,000 | 556.67 |
| 1987-09-16 | 1,700 | 1,720 | 1,680 | 1,700 | 469,000 | 566.67 |
| 1987-09-14 | 1,750 | 1,750 | 1,720 | 1,720 | 265,000 | 573.33 |
| 1987-09-11 | 1,730 | 1,750 | 1,720 | 1,720 | 143,000 | 573.33 |
| 1987-09-10 | 1,730 | 1,740 | 1,710 | 1,710 | 316,000 | 570 |
| 1987-09-09 | 1,760 | 1,760 | 1,720 | 1,720 | 283,000 | 573.33 |
| 1987-09-08 | 1,750 | 1,780 | 1,750 | 1,760 | 214,000 | 586.67 |
| 1987-09-07 | 1,760 | 1,790 | 1,740 | 1,770 | 240,000 | 590 |
| 1987-09-05 | 1,800 | 1,820 | 1,750 | 1,790 | 263,000 | 596.67 |
| 1987-09-04 | 1,820 | 1,840 | 1,810 | 1,820 | 296,000 | 606.67 |
| 1987-09-03 | 1,780 | 1,820 | 1,780 | 1,790 | 630,000 | 596.67 |
| 1987-09-02 | 1,860 | 1,860 | 1,820 | 1,830 | 1,387,000 | 610 |
| 1987-09-01 | 1,890 | 1,920 | 1,860 | 1,860 | 1,540,000 | 620 |
| 1987-08-31 | 1,860 | 1,900 | 1,840 | 1,870 | 1,866,000 | 623.33 |
| 1987-08-29 | 1,820 | 1,860 | 1,810 | 1,850 | 1,311,000 | 616.67 |
| 1987-08-28 | 1,840 | 1,840 | 1,800 | 1,820 | 1,581,000 | 606.67 |
| 1987-08-27 | 1,780 | 1,820 | 1,770 | 1,810 | 1,101,000 | 603.33 |
| 1987-08-26 | 1,760 | 1,770 | 1,760 | 1,770 | 440,000 | 590 |
| 1987-08-25 | 1,760 | 1,770 | 1,750 | 1,760 | 764,000 | 586.67 |
| 1987-08-24 | 1,760 | 1,760 | 1,750 | 1,760 | 285,000 | 586.67 |
| 1987-08-22 | 1,760 | 1,760 | 1,730 | 1,730 | 449,000 | 576.67 |
| 1987-08-21 | 1,780 | 1,790 | 1,760 | 1,760 | 449,000 | 586.67 |
| 1987-08-20 | 1,740 | 1,800 | 1,740 | 1,780 | 680,000 | 593.33 |
| 1987-08-19 | 1,740 | 1,740 | 1,720 | 1,730 | 301,000 | 576.67 |
| 1987-08-18 | 1,710 | 1,730 | 1,700 | 1,730 | 511,000 | 576.67 |
| 1987-08-17 | 1,700 | 1,700 | 1,690 | 1,700 | 317,000 | 566.67 |
| 1987-08-14 | 1,730 | 1,730 | 1,690 | 1,700 | 250,000 | 566.67 |
| 1987-08-13 | 1,720 | 1,730 | 1,700 | 1,700 | 471,000 | 566.67 |
| 1987-08-12 | 1,730 | 1,750 | 1,700 | 1,720 | 663,000 | 573.33 |
| 1987-08-11 | 1,710 | 1,730 | 1,700 | 1,720 | 408,000 | 573.33 |
| 1987-08-10 | 1,690 | 1,700 | 1,680 | 1,690 | 179,000 | 563.33 |
| 1987-08-07 | 1,690 | 1,740 | 1,690 | 1,690 | 236,000 | 563.33 |
| 1987-08-06 | 1,680 | 1,700 | 1,660 | 1,700 | 721,000 | 566.67 |
| 1987-08-05 | 1,670 | 1,680 | 1,640 | 1,660 | 588,000 | 553.33 |
| 1987-08-04 | 1,650 | 1,670 | 1,630 | 1,650 | 301,000 | 550 |
| 1987-08-03 | 1,700 | 1,700 | 1,670 | 1,670 | 262,000 | 556.67 |
| 1987-08-01 | 1,690 | 1,720 | 1,690 | 1,700 | 197,000 | 566.67 |
| 1987-07-31 | 1,730 | 1,750 | 1,710 | 1,720 | 540,000 | 573.33 |
| 1987-07-30 | 1,750 | 1,750 | 1,730 | 1,730 | 302,000 | 576.67 |
| 1987-07-29 | 1,710 | 1,750 | 1,710 | 1,740 | 409,000 | 580 |
| 1987-07-28 | 1,770 | 1,780 | 1,740 | 1,740 | 571,000 | 580 |
| 1987-07-27 | 1,740 | 1,760 | 1,720 | 1,750 | 551,000 | 583.33 |
| 1987-07-25 | 1,710 | 1,720 | 1,690 | 1,720 | 292,000 | 573.33 |
| 1987-07-24 | 1,700 | 1,700 | 1,670 | 1,700 | 681,000 | 566.67 |
| 1987-07-23 | 1,610 | 1,670 | 1,550 | 1,670 | 546,000 | 556.67 |
| 1987-07-22 | 1,620 | 1,640 | 1,600 | 1,610 | 252,000 | 536.67 |
| 1987-07-21 | 1,630 | 1,650 | 1,620 | 1,630 | 336,000 | 543.33 |
| 1987-07-20 | 1,680 | 1,680 | 1,650 | 1,660 | 136,000 | 553.33 |
| 1987-07-17 | 1,670 | 1,680 | 1,660 | 1,670 | 138,000 | 556.67 |
| 1987-07-16 | 1,650 | 1,670 | 1,650 | 1,660 | 227,000 | 553.33 |
| 1987-07-15 | 1,650 | 1,670 | 1,650 | 1,650 | 273,000 | 550 |
| 1987-07-14 | 1,680 | 1,680 | 1,650 | 1,650 | 385,000 | 550 |
| 1987-07-13 | 1,660 | 1,680 | 1,660 | 1,660 | 341,000 | 553.33 |
| 1987-07-10 | 1,660 | 1,700 | 1,660 | 1,700 | 411,000 | 566.67 |
| 1987-07-09 | 1,620 | 1,670 | 1,620 | 1,660 | 321,000 | 553.33 |
| 1987-07-08 | 1,670 | 1,690 | 1,630 | 1,630 | 595,000 | 543.33 |
| 1987-07-07 | 1,700 | 1,720 | 1,660 | 1,660 | 445,000 | 553.33 |
| 1987-07-06 | 1,750 | 1,750 | 1,710 | 1,710 | 232,000 | 570 |
| 1987-07-04 | 1,730 | 1,770 | 1,720 | 1,750 | 318,000 | 583.33 |
| 1987-07-03 | 1,790 | 1,800 | 1,750 | 1,760 | 679,000 | 586.67 |
| 1987-07-02 | 1,730 | 1,790 | 1,720 | 1,780 | 1,183,000 | 593.33 |
| 1987-07-01 | 1,720 | 1,780 | 1,720 | 1,750 | 584,000 | 583.33 |
| 1987-06-30 | 1,730 | 1,750 | 1,700 | 1,740 | 615,000 | 580 |
| 1987-06-29 | 1,780 | 1,800 | 1,720 | 1,730 | 255,000 | 576.67 |
| 1987-06-27 | 1,780 | 1,790 | 1,750 | 1,780 | 427,000 | 593.33 |
| 1987-06-26 | 1,770 | 1,770 | 1,730 | 1,770 | 701,000 | 590 |
| 1987-06-25 | 1,720 | 1,770 | 1,700 | 1,760 | 1,497,000 | 586.67 |
| 1987-06-24 | 1,670 | 1,710 | 1,660 | 1,710 | 977,000 | 570 |
| 1987-06-23 | 1,660 | 1,690 | 1,650 | 1,670 | 1,152,000 | 556.67 |
| 1987-06-22 | 1,760 | 1,760 | 1,600 | 1,650 | 1,179,000 | 550 |
| 1987-06-19 | 1,770 | 1,790 | 1,760 | 1,760 | 724,000 | 586.67 |
| 1987-06-18 | 1,790 | 1,800 | 1,770 | 1,790 | 312,000 | 596.67 |
| 1987-06-17 | 1,800 | 1,820 | 1,780 | 1,780 | 386,000 | 593.33 |
| 1987-06-16 | 1,750 | 1,800 | 1,750 | 1,780 | 1,503,000 | 593.33 |
| 1987-06-15 | 1,770 | 1,780 | 1,760 | 1,760 | 504,000 | 586.67 |
| 1987-06-12 | 1,760 | 1,800 | 1,750 | 1,770 | 798,000 | 590 |
| 1987-06-11 | 1,760 | 1,780 | 1,760 | 1,770 | 578,000 | 590 |
| 1987-06-10 | 1,780 | 1,790 | 1,760 | 1,760 | 380,000 | 586.67 |
| 1987-06-09 | 1,800 | 1,820 | 1,790 | 1,790 | 164,000 | 596.67 |
| 1987-06-08 | 1,840 | 1,840 | 1,810 | 1,810 | 424,000 | 603.33 |
| 1987-06-06 | 1,790 | 1,800 | 1,770 | 1,800 | 211,000 | 600 |
| 1987-06-05 | 1,790 | 1,800 | 1,760 | 1,760 | 473,000 | 586.67 |
| 1987-06-04 | 1,810 | 1,810 | 1,770 | 1,800 | 878,000 | 600 |
| 1987-06-03 | 1,760 | 1,800 | 1,760 | 1,780 | 972,000 | 593.33 |
| 1987-06-02 | 1,780 | 1,820 | 1,770 | 1,770 | 367,000 | 590 |
| 1987-06-01 | 1,800 | 1,820 | 1,770 | 1,790 | 378,000 | 596.67 |
| 1987-05-30 | 1,810 | 1,830 | 1,800 | 1,830 | 473,000 | 610 |
| 1987-05-29 | 1,750 | 1,790 | 1,750 | 1,750 | 371,000 | 583.33 |
| 1987-05-28 | 1,730 | 1,750 | 1,730 | 1,740 | 523,000 | 580 |
| 1987-05-27 | 1,730 | 1,760 | 1,730 | 1,730 | 881,000 | 576.67 |
| 1987-05-26 | 1,740 | 1,740 | 1,710 | 1,710 | 583,000 | 570 |
| 1987-05-25 | 1,740 | 1,760 | 1,710 | 1,740 | 658,000 | 580 |
| 1987-05-23 | 1,720 | 1,750 | 1,700 | 1,730 | 1,019,000 | 576.67 |
| 1987-05-22 | 1,780 | 1,820 | 1,700 | 1,710 | 1,798,000 | 570 |
| 1987-05-21 | 1,810 | 1,810 | 1,760 | 1,770 | 273,000 | 590 |
| 1987-05-20 | 1,770 | 1,820 | 1,720 | 1,750 | 497,000 | 583.33 |
| 1987-05-19 | 1,810 | 1,850 | 1,810 | 1,820 | 1,492,000 | 606.67 |
| 1987-05-18 | 1,820 | 1,880 | 1,820 | 1,830 | 991,000 | 610 |
| 1987-05-15 | 1,820 | 1,880 | 1,800 | 1,830 | 772,000 | 610 |
| 1987-05-14 | 1,810 | 1,840 | 1,810 | 1,820 | 320,000 | 606.67 |
| 1987-05-13 | 1,860 | 1,870 | 1,810 | 1,830 | 801,000 | 610 |
| 1987-05-12 | 1,860 | 1,890 | 1,860 | 1,870 | 849,000 | 623.33 |
| 1987-05-11 | 1,920 | 1,930 | 1,880 | 1,880 | 854,000 | 626.67 |
| 1987-05-08 | 1,950 | 1,950 | 1,890 | 1,890 | 2,138,000 | 630 |
| 1987-05-07 | 1,850 | 1,900 | 1,850 | 1,890 | 1,195,000 | 630 |
| 1987-05-06 | 1,810 | 1,840 | 1,810 | 1,810 | 413,000 | 603.33 |
| 1987-05-02 | 1,780 | 1,840 | 1,770 | 1,800 | 562,000 | 600 |
| 1987-05-01 | 1,840 | 1,850 | 1,780 | 1,790 | 516,000 | 596.67 |
| 1987-04-30 | 1,750 | 1,790 | 1,720 | 1,780 | 425,000 | 593.33 |
| 1987-04-28 | 1,720 | 1,750 | 1,650 | 1,720 | 900,000 | 573.33 |
| 1987-04-27 | 1,810 | 1,840 | 1,710 | 1,710 | 730,000 | 570 |
| 1987-04-25 | 1,800 | 1,840 | 1,800 | 1,810 | 655,000 | 603.33 |
| 1987-04-24 | 1,910 | 1,920 | 1,860 | 1,860 | 679,000 | 620 |
| 1987-04-23 | 1,920 | 1,970 | 1,880 | 1,910 | 1,209,000 | 636.67 |
| 1987-04-22 | 1,890 | 1,930 | 1,880 | 1,930 | 1,031,000 | 643.33 |
| 1987-04-21 | 1,890 | 1,900 | 1,860 | 1,890 | 902,000 | 630 |
| 1987-04-20 | 1,930 | 1,960 | 1,850 | 1,890 | 1,243,000 | 630 |
| 1987-04-17 | 1,930 | 1,990 | 1,930 | 1,960 | 1,643,000 | 653.33 |
| 1987-04-16 | 2,010 | 2,030 | 1,970 | 1,990 | 3,643,000 | 663.33 |
| 1987-04-15 | 1,840 | 1,980 | 1,820 | 1,980 | 10,567,000 | 660 |
| 1987-04-14 | 1,720 | 1,870 | 1,720 | 1,840 | 2,290,000 | 613.33 |
| 1987-04-13 | 1,810 | 1,820 | 1,720 | 1,750 | 739,000 | 583.33 |
| 1987-04-10 | 1,740 | 1,820 | 1,710 | 1,800 | 1,146,000 | 600 |
| 1987-04-09 | 1,780 | 1,820 | 1,770 | 1,770 | 1,007,000 | 590 |
| 1987-04-08 | 1,770 | 1,790 | 1,770 | 1,780 | 364,000 | 593.33 |
| 1987-04-07 | 1,790 | 1,820 | 1,770 | 1,770 | 1,043,000 | 590 |
| 1987-04-06 | 1,830 | 1,850 | 1,750 | 1,800 | 1,375,000 | 600 |
| 1987-04-04 | 1,770 | 1,810 | 1,770 | 1,810 | 1,311,000 | 603.33 |
| 1987-04-03 | 1,750 | 1,800 | 1,740 | 1,760 | 2,512,000 | 586.67 |
| 1987-04-02 | 1,660 | 1,730 | 1,650 | 1,720 | 1,285,000 | 573.33 |
| 1987-04-01 | 1,650 | 1,680 | 1,650 | 1,670 | 540,000 | 556.67 |
| 1987-03-31 | 1,600 | 1,700 | 1,600 | 1,700 | 467,000 | 566.67 |
| 1987-03-30 | 1,680 | 1,710 | 1,630 | 1,660 | 529,000 | 553.33 |
| 1987-03-28 | 1,660 | 1,680 | 1,620 | 1,660 | 389,000 | 553.33 |
| 1987-03-27 | 1,620 | 1,690 | 1,620 | 1,660 | 935,000 | 553.33 |
| 1987-03-26 | 1,720 | 1,750 | 1,720 | 1,740 | 532,000 | 552.38 |
| 1987-03-25 | 1,720 | 1,760 | 1,700 | 1,730 | 320,000 | 549.21 |
| 1987-03-24 | 1,740 | 1,760 | 1,700 | 1,720 | 616,000 | 546.03 |
| 1987-03-23 | 1,770 | 1,780 | 1,740 | 1,750 | 449,000 | 555.56 |
| 1987-03-20 | 1,780 | 1,790 | 1,750 | 1,770 | 435,000 | 561.91 |
| 1987-03-19 | 1,800 | 1,800 | 1,710 | 1,760 | 688,000 | 558.73 |
| 1987-03-18 | 1,760 | 1,800 | 1,750 | 1,800 | 953,000 | 571.43 |
| 1987-03-17 | 1,760 | 1,770 | 1,750 | 1,760 | 498,000 | 558.73 |
| 1987-03-16 | 1,780 | 1,780 | 1,750 | 1,760 | 339,000 | 558.73 |
| 1987-03-13 | 1,750 | 1,780 | 1,750 | 1,780 | 826,000 | 565.08 |
| 1987-03-12 | 1,780 | 1,780 | 1,750 | 1,750 | 563,000 | 555.56 |
| 1987-03-11 | 1,800 | 1,820 | 1,790 | 1,790 | 941,000 | 568.25 |
| 1987-03-10 | 1,810 | 1,810 | 1,780 | 1,790 | 694,000 | 568.25 |
| 1987-03-09 | 1,830 | 1,860 | 1,790 | 1,790 | 3,258,000 | 568.25 |
| 1987-03-07 | 1,800 | 1,810 | 1,780 | 1,800 | 2,202,000 | 571.43 |
| 1987-03-06 | 1,790 | 1,800 | 1,740 | 1,770 | 1,208,000 | 561.91 |
| 1987-03-05 | 1,760 | 1,810 | 1,760 | 1,790 | 2,680,000 | 568.25 |
| 1987-03-04 | 1,740 | 1,770 | 1,740 | 1,760 | 939,000 | 558.73 |
| 1987-03-03 | 1,780 | 1,780 | 1,750 | 1,760 | 714,000 | 558.73 |
| 1987-03-02 | 1,810 | 1,810 | 1,750 | 1,780 | 1,646,000 | 565.08 |
| 1987-02-28 | 1,780 | 1,790 | 1,770 | 1,780 | 2,398,000 | 565.08 |
| 1987-02-27 | 1,740 | 1,780 | 1,710 | 1,750 | 1,981,000 | 555.56 |
| 1987-02-26 | 1,670 | 1,780 | 1,670 | 1,750 | 4,482,000 | 555.56 |
| 1987-02-25 | 1,660 | 1,690 | 1,620 | 1,660 | 1,553,000 | 526.98 |
| 1987-02-24 | 1,720 | 1,720 | 1,660 | 1,670 | 841,000 | 530.16 |
| 1987-02-23 | 1,690 | 1,690 | 1,670 | 1,690 | 543,000 | 536.51 |
| 1987-02-20 | 1,680 | 1,700 | 1,660 | 1,660 | 1,101,000 | 526.98 |
| 1987-02-19 | 1,650 | 1,690 | 1,640 | 1,660 | 842,000 | 526.98 |
| 1987-02-18 | 1,620 | 1,670 | 1,620 | 1,640 | 505,000 | 520.64 |
| 1987-02-17 | 1,670 | 1,700 | 1,610 | 1,620 | 495,000 | 514.29 |
| 1987-02-16 | 1,670 | 1,690 | 1,650 | 1,660 | 217,000 | 526.98 |
| 1987-02-13 | 1,700 | 1,710 | 1,680 | 1,690 | 645,000 | 536.51 |
| 1987-02-12 | 1,670 | 1,710 | 1,670 | 1,700 | 356,000 | 539.68 |
| 1987-02-10 | 1,640 | 1,670 | 1,630 | 1,650 | 461,000 | 523.81 |
| 1987-02-09 | 1,600 | 1,640 | 1,600 | 1,630 | 437,000 | 517.46 |
| 1987-02-07 | 1,650 | 1,660 | 1,600 | 1,610 | 307,000 | 511.11 |
| 1987-02-06 | 1,700 | 1,700 | 1,660 | 1,660 | 609,000 | 526.98 |
| 1987-02-05 | 1,670 | 1,710 | 1,670 | 1,680 | 472,000 | 533.33 |
| 1987-02-04 | 1,750 | 1,760 | 1,700 | 1,700 | 1,576,000 | 539.68 |
| 1987-02-03 | 1,760 | 1,780 | 1,730 | 1,750 | 3,350,000 | 555.56 |
| 1987-02-02 | 1,680 | 1,750 | 1,670 | 1,740 | 3,236,000 | 552.38 |
| 1987-01-31 | 1,730 | 1,730 | 1,670 | 1,700 | 914,000 | 539.68 |
| 1987-01-30 | 1,720 | 1,740 | 1,700 | 1,730 | 4,021,000 | 549.21 |
| 1987-01-29 | 1,710 | 1,720 | 1,670 | 1,700 | 2,269,000 | 539.68 |
| 1987-01-28 | 1,640 | 1,710 | 1,620 | 1,690 | 2,184,000 | 536.51 |
| 1987-01-27 | 1,630 | 1,660 | 1,630 | 1,640 | 593,000 | 520.64 |
| 1987-01-26 | 1,630 | 1,640 | 1,620 | 1,630 | 349,000 | 517.46 |
| 1987-01-24 | 1,610 | 1,660 | 1,610 | 1,650 | 663,000 | 523.81 |
| 1987-01-23 | 1,650 | 1,680 | 1,610 | 1,640 | 764,000 | 520.64 |
| 1987-01-22 | 1,670 | 1,680 | 1,640 | 1,640 | 783,000 | 520.64 |
| 1987-01-21 | 1,690 | 1,690 | 1,660 | 1,660 | 1,050,000 | 526.98 |
| 1987-01-20 | 1,720 | 1,740 | 1,660 | 1,690 | 3,324,000 | 536.51 |
| 1987-01-19 | 1,660 | 1,720 | 1,640 | 1,720 | 2,291,000 | 546.03 |
| 1987-01-16 | 1,600 | 1,650 | 1,590 | 1,650 | 1,118,000 | 523.81 |
| 1987-01-14 | 1,560 | 1,600 | 1,560 | 1,580 | 757,000 | 501.59 |
| 1987-01-13 | 1,560 | 1,570 | 1,550 | 1,550 | 986,000 | 492.06 |
| 1987-01-12 | 1,630 | 1,630 | 1,580 | 1,590 | 1,068,000 | 504.76 |
| 1987-01-09 | 1,660 | 1,680 | 1,650 | 1,670 | 561,000 | 530.16 |
| 1987-01-08 | 1,690 | 1,690 | 1,660 | 1,660 | 328,000 | 526.98 |
| 1987-01-07 | 1,680 | 1,720 | 1,640 | 1,670 | 1,858,000 | 530.16 |
| 1987-01-06 | 1,740 | 1,740 | 1,640 | 1,670 | 1,211,000 | 530.16 |
| 1987-01-05 | 1,740 | 1,740 | 1,710 | 1,720 | 464,000 | 546.03 |
分割・併合履歴 ： [2024-09-27]1株→3株 [1987-03-27]1株→1.05株 [1985-03-27]1株→1.05株 [1984-03-28]1株→1.1株
