4519 中外製薬(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 | 1,440 | 1,470 | 1,390 | 1,470 | 131,000 | 368.42 |
| 1987-12-26 | 1,470 | 1,490 | 1,430 | 1,430 | 186,000 | 358.40 |
| 1987-12-25 | 1,530 | 1,530 | 1,440 | 1,470 | 466,000 | 368.42 |
| 1987-12-24 | 1,580 | 1,580 | 1,510 | 1,540 | 434,000 | 385.97 |
| 1987-12-23 | 1,610 | 1,630 | 1,610 | 1,630 | 607,001 | 389.07 |
| 1987-12-22 | 1,630 | 1,630 | 1,600 | 1,620 | 333,000 | 386.68 |
| 1987-12-21 | 1,620 | 1,640 | 1,600 | 1,620 | 769,001 | 386.68 |
| 1987-12-18 | 1,610 | 1,620 | 1,580 | 1,580 | 704,001 | 377.13 |
| 1987-12-17 | 1,570 | 1,620 | 1,550 | 1,580 | 851,001 | 377.13 |
| 1987-12-16 | 1,580 | 1,580 | 1,550 | 1,550 | 210,000 | 369.97 |
| 1987-12-15 | 1,580 | 1,590 | 1,550 | 1,550 | 413,000 | 369.97 |
| 1987-12-14 | 1,560 | 1,580 | 1,560 | 1,560 | 152,000 | 372.36 |
| 1987-12-11 | 1,560 | 1,590 | 1,550 | 1,580 | 289,000 | 377.13 |
| 1987-12-10 | 1,580 | 1,600 | 1,560 | 1,590 | 449,000 | 379.52 |
| 1987-12-09 | 1,590 | 1,600 | 1,550 | 1,550 | 219,000 | 369.97 |
| 1987-12-08 | 1,540 | 1,610 | 1,540 | 1,590 | 191,000 | 379.52 |
| 1987-12-07 | 1,540 | 1,550 | 1,530 | 1,530 | 89,000 | 365.20 |
| 1987-12-05 | 1,520 | 1,540 | 1,520 | 1,520 | 162,000 | 362.81 |
| 1987-12-04 | 1,540 | 1,550 | 1,510 | 1,520 | 338,000 | 362.81 |
| 1987-12-03 | 1,560 | 1,580 | 1,540 | 1,540 | 321,000 | 367.59 |
| 1987-12-02 | 1,570 | 1,590 | 1,560 | 1,570 | 389,000 | 374.75 |
| 1987-12-01 | 1,520 | 1,580 | 1,520 | 1,580 | 782,001 | 377.13 |
| 1987-11-30 | 1,620 | 1,620 | 1,560 | 1,580 | 329,000 | 377.13 |
| 1987-11-28 | 1,600 | 1,630 | 1,600 | 1,620 | 128,000 | 386.68 |
| 1987-11-27 | 1,660 | 1,670 | 1,610 | 1,620 | 545,000 | 386.68 |
| 1987-11-26 | 1,670 | 1,680 | 1,660 | 1,670 | 335,000 | 398.62 |
| 1987-11-25 | 1,670 | 1,690 | 1,660 | 1,670 | 1,039,001 | 398.62 |
| 1987-11-24 | 1,620 | 1,680 | 1,620 | 1,640 | 1,019,001 | 391.46 |
| 1987-11-20 | 1,550 | 1,640 | 1,540 | 1,630 | 1,116,001 | 389.07 |
| 1987-11-19 | 1,600 | 1,620 | 1,570 | 1,570 | 685,001 | 374.75 |
| 1987-11-18 | 1,510 | 1,590 | 1,510 | 1,590 | 340,000 | 379.52 |
| 1987-11-17 | 1,580 | 1,590 | 1,530 | 1,540 | 705,001 | 367.59 |
| 1987-11-16 | 1,560 | 1,590 | 1,540 | 1,560 | 909,001 | 372.36 |
| 1987-11-13 | 1,500 | 1,600 | 1,490 | 1,570 | 1,001,001 | 374.75 |
| 1987-11-12 | 1,410 | 1,450 | 1,370 | 1,430 | 538,000 | 341.33 |
| 1987-11-11 | 1,410 | 1,430 | 1,340 | 1,400 | 738,001 | 334.17 |
| 1987-11-10 | 1,500 | 1,500 | 1,410 | 1,430 | 292,000 | 341.33 |
| 1987-11-09 | 1,510 | 1,520 | 1,500 | 1,510 | 165,000 | 360.43 |
| 1987-11-07 | 1,520 | 1,530 | 1,510 | 1,510 | 201,000 | 360.43 |
| 1987-11-06 | 1,520 | 1,540 | 1,520 | 1,520 | 431,000 | 362.81 |
| 1987-11-05 | 1,550 | 1,570 | 1,540 | 1,540 | 434,000 | 367.59 |
| 1987-11-04 | 1,570 | 1,600 | 1,550 | 1,600 | 325,000 | 381.91 |
| 1987-11-02 | 1,600 | 1,610 | 1,570 | 1,600 | 520,000 | 381.91 |
| 1987-10-31 | 1,530 | 1,620 | 1,530 | 1,590 | 715,001 | 379.52 |
| 1987-10-30 | 1,540 | 1,560 | 1,510 | 1,560 | 927,001 | 372.36 |
| 1987-10-29 | 1,510 | 1,550 | 1,510 | 1,510 | 392,000 | 360.43 |
| 1987-10-28 | 1,600 | 1,630 | 1,540 | 1,570 | 799,001 | 374.75 |
| 1987-10-27 | 1,530 | 1,580 | 1,520 | 1,580 | 849,001 | 377.13 |
| 1987-10-26 | 1,640 | 1,660 | 1,520 | 1,580 | 534,000 | 377.13 |
| 1987-10-24 | 1,640 | 1,690 | 1,640 | 1,670 | 326,000 | 398.62 |
| 1987-10-23 | 1,690 | 1,700 | 1,660 | 1,670 | 608,001 | 398.62 |
| 1987-10-22 | 1,750 | 1,770 | 1,720 | 1,720 | 473,000 | 410.55 |
| 1987-10-21 | 1,540 | 1,700 | 1,540 | 1,660 | 1,037,001 | 396.23 |
| 1987-10-20 | 1,510 | 1,510 | 1,510 | 1,510 | 472,000 | 360.43 |
| 1987-10-19 | 1,840 | 1,840 | 1,810 | 1,810 | 453,000 | 432.03 |
| 1987-10-16 | 1,870 | 1,880 | 1,850 | 1,860 | 382,000 | 443.97 |
| 1987-10-15 | 1,910 | 1,910 | 1,870 | 1,880 | 316,000 | 448.74 |
| 1987-10-14 | 1,900 | 1,900 | 1,870 | 1,880 | 554,000 | 448.74 |
| 1987-10-13 | 1,850 | 1,890 | 1,850 | 1,870 | 853,001 | 446.35 |
| 1987-10-12 | 1,840 | 1,860 | 1,830 | 1,850 | 390,000 | 441.58 |
| 1987-10-09 | 1,860 | 1,870 | 1,840 | 1,860 | 581,001 | 443.97 |
| 1987-10-08 | 1,870 | 1,890 | 1,830 | 1,830 | 780,001 | 436.81 |
| 1987-10-07 | 1,870 | 1,890 | 1,850 | 1,850 | 573,001 | 441.58 |
| 1987-10-06 | 1,890 | 1,890 | 1,870 | 1,870 | 271,000 | 446.35 |
| 1987-10-05 | 1,900 | 1,910 | 1,890 | 1,890 | 300,000 | 451.13 |
| 1987-10-03 | 1,880 | 1,930 | 1,880 | 1,900 | 324,000 | 453.52 |
| 1987-10-02 | 1,880 | 1,920 | 1,880 | 1,880 | 451,000 | 448.74 |
| 1987-10-01 | 1,900 | 1,900 | 1,860 | 1,880 | 1,011,001 | 448.74 |
| 1987-09-30 | 1,930 | 1,930 | 1,860 | 1,890 | 1,228,001 | 451.13 |
| 1987-09-29 | 1,920 | 1,930 | 1,880 | 1,910 | 580,001 | 455.90 |
| 1987-09-28 | 1,850 | 1,880 | 1,840 | 1,870 | 556,000 | 446.35 |
| 1987-09-26 | 1,810 | 1,840 | 1,800 | 1,810 | 723,001 | 432.03 |
| 1987-09-25 | 1,800 | 1,830 | 1,800 | 1,810 | 709,001 | 432.03 |
| 1987-09-24 | 1,860 | 1,870 | 1,800 | 1,810 | 1,084,001 | 432.03 |
| 1987-09-22 | 1,890 | 1,900 | 1,850 | 1,850 | 698,001 | 441.58 |
| 1987-09-21 | 1,880 | 1,920 | 1,880 | 1,910 | 432,000 | 455.90 |
| 1987-09-18 | 1,900 | 1,910 | 1,870 | 1,890 | 623,001 | 451.13 |
| 1987-09-17 | 1,880 | 1,910 | 1,880 | 1,890 | 665,001 | 451.13 |
| 1987-09-16 | 1,910 | 1,930 | 1,880 | 1,890 | 654,001 | 451.13 |
| 1987-09-14 | 1,900 | 1,970 | 1,900 | 1,920 | 401,000 | 458.29 |
| 1987-09-11 | 1,930 | 1,940 | 1,900 | 1,900 | 492,000 | 453.52 |
| 1987-09-10 | 1,960 | 1,960 | 1,930 | 1,930 | 562,000 | 460.68 |
| 1987-09-09 | 1,950 | 1,970 | 1,910 | 1,970 | 1,607,001 | 470.22 |
| 1987-09-08 | 1,950 | 1,980 | 1,920 | 1,920 | 1,362,001 | 458.29 |
| 1987-09-07 | 1,990 | 2,040 | 1,930 | 1,950 | 2,183,002 | 465.45 |
| 1987-09-05 | 1,950 | 2,000 | 1,940 | 1,950 | 2,672,002 | 465.45 |
| 1987-09-04 | 2,230 | 2,230 | 2,190 | 2,220 | 1,278,001 | 529.90 |
| 1987-09-03 | 2,160 | 2,230 | 2,110 | 2,160 | 1,882,002 | 515.58 |
| 1987-09-02 | 2,260 | 2,290 | 2,200 | 2,200 | 2,085,002 | 525.12 |
| 1987-09-01 | 2,380 | 2,390 | 2,250 | 2,260 | 6,535,006 | 539.44 |
| 1987-08-31 | 2,270 | 2,390 | 2,260 | 2,350 | 14,672,013 | 560.93 |
| 1987-08-29 | 2,210 | 2,290 | 2,200 | 2,270 | 10,152,009 | 541.83 |
| 1987-08-28 | 2,220 | 2,220 | 2,160 | 2,210 | 14,551,013 | 527.51 |
| 1987-08-27 | 2,060 | 2,190 | 2,060 | 2,180 | 13,599,012 | 520.35 |
| 1987-08-26 | 2,080 | 2,080 | 2,040 | 2,060 | 3,215,003 | 491.71 |
| 1987-08-25 | 2,020 | 2,080 | 2,010 | 2,060 | 9,057,008 | 491.71 |
| 1987-08-24 | 2,010 | 2,020 | 1,980 | 2,020 | 836,001 | 482.16 |
| 1987-08-22 | 2,000 | 2,020 | 1,990 | 2,010 | 794,001 | 479.77 |
| 1987-08-21 | 2,020 | 2,020 | 1,990 | 1,990 | 1,280,001 | 475 |
| 1987-08-20 | 1,980 | 2,020 | 1,980 | 2,010 | 2,344,002 | 479.77 |
| 1987-08-19 | 1,970 | 1,980 | 1,940 | 1,980 | 1,143,001 | 472.61 |
| 1987-08-18 | 1,950 | 1,970 | 1,940 | 1,950 | 513,000 | 465.45 |
| 1987-08-17 | 1,950 | 1,970 | 1,930 | 1,940 | 185,000 | 463.06 |
| 1987-08-14 | 1,970 | 1,970 | 1,940 | 1,950 | 923,001 | 465.45 |
| 1987-08-13 | 1,980 | 1,980 | 1,960 | 1,980 | 974,001 | 472.61 |
| 1987-08-12 | 1,990 | 2,010 | 1,960 | 1,960 | 1,933,002 | 467.84 |
| 1987-08-11 | 1,960 | 1,970 | 1,930 | 1,960 | 405,000 | 467.84 |
| 1987-08-10 | 1,960 | 1,980 | 1,960 | 1,960 | 474,000 | 467.84 |
| 1987-08-07 | 1,960 | 1,970 | 1,910 | 1,940 | 595,001 | 463.06 |
| 1987-08-06 | 1,910 | 1,970 | 1,910 | 1,950 | 708,001 | 465.45 |
| 1987-08-05 | 1,910 | 1,930 | 1,900 | 1,900 | 335,000 | 453.52 |
| 1987-08-04 | 1,940 | 1,940 | 1,880 | 1,900 | 598,001 | 453.52 |
| 1987-08-03 | 1,980 | 1,990 | 1,920 | 1,930 | 591,001 | 460.68 |
| 1987-08-01 | 2,000 | 2,000 | 1,960 | 1,980 | 570,001 | 472.61 |
| 1987-07-31 | 2,020 | 2,040 | 1,950 | 1,970 | 5,311,005 | 470.22 |
| 1987-07-30 | 1,980 | 2,020 | 1,980 | 2,010 | 7,276,006 | 479.77 |
| 1987-07-29 | 2,010 | 2,010 | 1,960 | 1,980 | 4,530,004 | 472.61 |
| 1987-07-28 | 1,960 | 2,010 | 1,950 | 1,990 | 7,716,007 | 475 |
| 1987-07-27 | 1,900 | 1,950 | 1,900 | 1,930 | 1,303,001 | 460.68 |
| 1987-07-25 | 1,890 | 1,930 | 1,860 | 1,920 | 1,616,001 | 458.29 |
| 1987-07-24 | 1,860 | 1,890 | 1,810 | 1,880 | 1,065,001 | 448.74 |
| 1987-07-23 | 1,720 | 1,850 | 1,720 | 1,850 | 629,001 | 441.58 |
| 1987-07-22 | 1,740 | 1,760 | 1,720 | 1,720 | 391,000 | 410.55 |
| 1987-07-21 | 1,720 | 1,800 | 1,720 | 1,760 | 401,000 | 420.10 |
| 1987-07-20 | 1,860 | 1,860 | 1,780 | 1,810 | 298,000 | 432.03 |
| 1987-07-17 | 1,820 | 1,860 | 1,820 | 1,860 | 514,000 | 443.97 |
| 1987-07-16 | 1,820 | 1,830 | 1,790 | 1,830 | 468,000 | 436.81 |
| 1987-07-15 | 1,810 | 1,810 | 1,780 | 1,790 | 119,000 | 427.26 |
| 1987-07-14 | 1,760 | 1,800 | 1,760 | 1,800 | 311,000 | 429.65 |
| 1987-07-13 | 1,860 | 1,860 | 1,790 | 1,790 | 175,000 | 427.26 |
| 1987-07-10 | 1,860 | 1,860 | 1,840 | 1,840 | 310,000 | 439.19 |
| 1987-07-09 | 1,800 | 1,830 | 1,760 | 1,830 | 661,001 | 436.81 |
| 1987-07-08 | 1,850 | 1,860 | 1,780 | 1,800 | 319,000 | 429.65 |
| 1987-07-07 | 1,850 | 1,860 | 1,840 | 1,850 | 289,000 | 441.58 |
| 1987-07-06 | 1,850 | 1,880 | 1,850 | 1,880 | 314,000 | 448.74 |
| 1987-07-04 | 1,910 | 1,910 | 1,870 | 1,910 | 422,000 | 455.90 |
| 1987-07-03 | 1,990 | 1,990 | 1,910 | 1,910 | 724,001 | 455.90 |
| 1987-07-02 | 1,920 | 1,990 | 1,920 | 1,960 | 2,861,003 | 467.84 |
| 1987-07-01 | 1,900 | 1,910 | 1,870 | 1,900 | 712,001 | 453.52 |
| 1987-06-30 | 1,900 | 1,910 | 1,850 | 1,890 | 640,001 | 451.13 |
| 1987-06-29 | 1,910 | 1,910 | 1,880 | 1,890 | 306,000 | 451.13 |
| 1987-06-27 | 1,920 | 1,940 | 1,910 | 1,940 | 740,001 | 463.06 |
| 1987-06-26 | 1,910 | 1,920 | 1,890 | 1,920 | 677,001 | 458.29 |
| 1987-06-25 | 1,930 | 1,950 | 1,910 | 1,910 | 1,590,001 | 455.90 |
| 1987-06-24 | 1,810 | 1,860 | 1,810 | 1,840 | 668,001 | 439.19 |
| 1987-06-23 | 1,820 | 1,860 | 1,800 | 1,800 | 591,001 | 429.65 |
| 1987-06-22 | 1,890 | 1,910 | 1,820 | 1,830 | 524,000 | 436.81 |
| 1987-06-19 | 1,920 | 1,930 | 1,850 | 1,890 | 547,000 | 451.13 |
| 1987-06-18 | 1,930 | 1,950 | 1,900 | 1,930 | 756,001 | 460.68 |
| 1987-06-17 | 1,950 | 1,970 | 1,930 | 1,930 | 1,524,001 | 460.68 |
| 1987-06-16 | 1,900 | 1,950 | 1,880 | 1,950 | 842,001 | 465.45 |
| 1987-06-15 | 1,910 | 1,940 | 1,900 | 1,900 | 477,000 | 453.52 |
| 1987-06-12 | 1,940 | 1,950 | 1,910 | 1,910 | 612,001 | 455.90 |
| 1987-06-11 | 1,940 | 1,950 | 1,930 | 1,940 | 565,000 | 463.06 |
| 1987-06-10 | 1,920 | 1,940 | 1,910 | 1,930 | 908,001 | 460.68 |
| 1987-06-09 | 1,940 | 1,950 | 1,900 | 1,900 | 634,001 | 453.52 |
| 1987-06-08 | 1,950 | 1,960 | 1,930 | 1,940 | 1,143,001 | 463.06 |
| 1987-06-06 | 1,940 | 1,950 | 1,920 | 1,950 | 572,001 | 465.45 |
| 1987-06-05 | 1,950 | 1,950 | 1,940 | 1,950 | 1,056,001 | 465.45 |
| 1987-06-04 | 1,950 | 1,950 | 1,930 | 1,940 | 1,188,001 | 463.06 |
| 1987-06-03 | 1,920 | 1,950 | 1,910 | 1,950 | 1,591,001 | 465.45 |
| 1987-06-02 | 1,930 | 1,940 | 1,920 | 1,920 | 780,001 | 458.29 |
| 1987-06-01 | 1,900 | 1,930 | 1,900 | 1,930 | 657,001 | 460.68 |
| 1987-05-30 | 1,910 | 1,920 | 1,900 | 1,910 | 703,001 | 455.90 |
| 1987-05-29 | 1,890 | 1,920 | 1,880 | 1,920 | 1,765,002 | 458.29 |
| 1987-05-28 | 1,860 | 1,880 | 1,850 | 1,880 | 1,037,001 | 448.74 |
| 1987-05-27 | 1,850 | 1,860 | 1,830 | 1,830 | 1,148,001 | 436.81 |
| 1987-05-26 | 1,820 | 1,850 | 1,820 | 1,820 | 862,001 | 434.42 |
| 1987-05-25 | 1,820 | 1,830 | 1,800 | 1,820 | 761,001 | 434.42 |
| 1987-05-23 | 1,780 | 1,820 | 1,780 | 1,820 | 377,000 | 434.42 |
| 1987-05-22 | 1,840 | 1,850 | 1,800 | 1,830 | 1,002,001 | 436.81 |
| 1987-05-21 | 1,820 | 1,860 | 1,790 | 1,820 | 822,001 | 434.42 |
| 1987-05-20 | 1,850 | 1,850 | 1,760 | 1,760 | 847,001 | 420.10 |
| 1987-05-19 | 1,820 | 1,880 | 1,810 | 1,880 | 864,001 | 448.74 |
| 1987-05-18 | 1,830 | 1,860 | 1,810 | 1,830 | 799,001 | 436.81 |
| 1987-05-15 | 1,820 | 1,850 | 1,800 | 1,800 | 749,001 | 429.65 |
| 1987-05-14 | 1,770 | 1,800 | 1,770 | 1,780 | 541,000 | 424.87 |
| 1987-05-13 | 1,830 | 1,830 | 1,790 | 1,800 | 417,000 | 429.65 |
| 1987-05-12 | 1,790 | 1,840 | 1,790 | 1,810 | 513,000 | 432.03 |
| 1987-05-11 | 1,860 | 1,880 | 1,850 | 1,850 | 775,001 | 441.58 |
| 1987-05-08 | 1,850 | 1,890 | 1,830 | 1,890 | 4,246,004 | 451.13 |
| 1987-05-07 | 1,790 | 1,830 | 1,770 | 1,820 | 2,559,002 | 434.42 |
| 1987-05-06 | 1,770 | 1,790 | 1,750 | 1,770 | 787,001 | 422.49 |
| 1987-05-02 | 1,730 | 1,760 | 1,720 | 1,760 | 476,000 | 420.10 |
| 1987-05-01 | 1,680 | 1,730 | 1,680 | 1,730 | 643,001 | 412.94 |
| 1987-04-30 | 1,650 | 1,690 | 1,650 | 1,670 | 414,000 | 398.62 |
| 1987-04-28 | 1,680 | 1,700 | 1,580 | 1,680 | 863,001 | 401 |
| 1987-04-27 | 1,790 | 1,800 | 1,710 | 1,710 | 1,276,001 | 408.16 |
| 1987-04-25 | 1,780 | 1,790 | 1,760 | 1,760 | 1,207,001 | 420.10 |
| 1987-04-24 | 1,770 | 1,780 | 1,760 | 1,780 | 1,087,001 | 424.87 |
| 1987-04-23 | 1,700 | 1,760 | 1,700 | 1,730 | 713,001 | 412.94 |
| 1987-04-22 | 1,690 | 1,700 | 1,660 | 1,700 | 529,000 | 405.78 |
| 1987-04-21 | 1,690 | 1,720 | 1,680 | 1,680 | 355,000 | 401 |
| 1987-04-20 | 1,730 | 1,740 | 1,710 | 1,710 | 256,000 | 408.16 |
| 1987-04-17 | 1,780 | 1,790 | 1,730 | 1,740 | 898,001 | 415.32 |
| 1987-04-16 | 1,760 | 1,790 | 1,740 | 1,760 | 1,674,001 | 420.10 |
| 1987-04-15 | 1,730 | 1,750 | 1,700 | 1,700 | 1,219,001 | 405.78 |
| 1987-04-14 | 1,680 | 1,740 | 1,660 | 1,730 | 848,001 | 412.94 |
| 1987-04-13 | 1,670 | 1,700 | 1,660 | 1,700 | 425,000 | 405.78 |
| 1987-04-10 | 1,650 | 1,680 | 1,640 | 1,680 | 638,001 | 401 |
| 1987-04-09 | 1,650 | 1,690 | 1,640 | 1,650 | 1,184,001 | 393.84 |
| 1987-04-08 | 1,700 | 1,700 | 1,640 | 1,640 | 1,203,001 | 391.46 |
| 1987-04-07 | 1,680 | 1,710 | 1,670 | 1,680 | 629,001 | 401 |
| 1987-04-06 | 1,670 | 1,690 | 1,670 | 1,680 | 414,000 | 401 |
| 1987-04-04 | 1,660 | 1,700 | 1,660 | 1,700 | 535,000 | 405.78 |
| 1987-04-03 | 1,640 | 1,700 | 1,640 | 1,690 | 858,001 | 403.39 |
| 1987-04-02 | 1,630 | 1,690 | 1,620 | 1,640 | 811,001 | 391.46 |
| 1987-04-01 | 1,610 | 1,630 | 1,600 | 1,630 | 641,001 | 389.07 |
| 1987-03-31 | 1,600 | 1,630 | 1,600 | 1,600 | 703,001 | 381.91 |
| 1987-03-30 | 1,680 | 1,690 | 1,630 | 1,660 | 275,000 | 396.23 |
| 1987-03-28 | 1,650 | 1,690 | 1,650 | 1,680 | 680,001 | 401 |
| 1987-03-27 | 1,680 | 1,700 | 1,660 | 1,680 | 916,001 | 401 |
| 1987-03-26 | 1,710 | 1,740 | 1,700 | 1,720 | 563,000 | 410.55 |
| 1987-03-25 | 1,660 | 1,700 | 1,650 | 1,680 | 455,000 | 401 |
| 1987-03-24 | 1,660 | 1,690 | 1,640 | 1,650 | 505,000 | 393.84 |
| 1987-03-23 | 1,710 | 1,730 | 1,660 | 1,660 | 727,001 | 396.23 |
| 1987-03-20 | 1,720 | 1,730 | 1,700 | 1,700 | 434,000 | 405.78 |
| 1987-03-19 | 1,810 | 1,820 | 1,710 | 1,750 | 1,784,002 | 417.71 |
| 1987-03-18 | 1,680 | 1,800 | 1,670 | 1,780 | 2,796,002 | 424.87 |
| 1987-03-17 | 1,680 | 1,700 | 1,640 | 1,650 | 866,001 | 393.84 |
| 1987-03-16 | 1,710 | 1,720 | 1,690 | 1,690 | 643,001 | 403.39 |
| 1987-03-13 | 1,720 | 1,740 | 1,700 | 1,700 | 745,001 | 405.78 |
| 1987-03-12 | 1,800 | 1,810 | 1,730 | 1,750 | 1,491,001 | 417.71 |
| 1987-03-11 | 1,750 | 1,810 | 1,750 | 1,790 | 2,860,003 | 427.26 |
| 1987-03-10 | 1,730 | 1,770 | 1,720 | 1,750 | 1,613,001 | 417.71 |
| 1987-03-09 | 1,750 | 1,770 | 1,720 | 1,740 | 2,074,002 | 415.32 |
| 1987-03-07 | 1,680 | 1,730 | 1,660 | 1,700 | 699,001 | 405.78 |
| 1987-03-06 | 1,770 | 1,780 | 1,660 | 1,670 | 1,844,002 | 398.62 |
| 1987-03-05 | 1,680 | 1,780 | 1,680 | 1,740 | 4,004,004 | 415.32 |
| 1987-03-04 | 1,650 | 1,690 | 1,650 | 1,660 | 1,202,001 | 396.23 |
| 1987-03-03 | 1,740 | 1,740 | 1,670 | 1,700 | 1,271,001 | 405.78 |
| 1987-03-02 | 1,740 | 1,740 | 1,700 | 1,730 | 1,113,001 | 412.94 |
| 1987-02-28 | 1,730 | 1,740 | 1,710 | 1,730 | 1,049,001 | 412.94 |
| 1987-02-27 | 1,690 | 1,750 | 1,680 | 1,700 | 2,574,002 | 405.78 |
| 1987-02-26 | 1,700 | 1,760 | 1,680 | 1,720 | 6,175,005 | 410.55 |
| 1987-02-25 | 1,580 | 1,680 | 1,560 | 1,650 | 2,868,003 | 393.84 |
| 1987-02-24 | 1,600 | 1,620 | 1,570 | 1,580 | 1,068,001 | 377.13 |
| 1987-02-23 | 1,610 | 1,610 | 1,580 | 1,590 | 997,001 | 379.52 |
| 1987-02-20 | 1,590 | 1,650 | 1,590 | 1,610 | 5,107,004 | 384.29 |
| 1987-02-19 | 1,580 | 1,620 | 1,560 | 1,600 | 4,467,004 | 381.91 |
| 1987-02-18 | 1,570 | 1,570 | 1,540 | 1,560 | 2,110,002 | 372.36 |
| 1987-02-17 | 1,560 | 1,560 | 1,510 | 1,540 | 1,372,001 | 367.59 |
| 1987-02-16 | 1,540 | 1,560 | 1,510 | 1,560 | 1,889,002 | 372.36 |
| 1987-02-13 | 1,540 | 1,560 | 1,510 | 1,510 | 4,493,004 | 360.43 |
| 1987-02-12 | 1,470 | 1,490 | 1,440 | 1,490 | 1,907,002 | 355.65 |
| 1987-02-10 | 1,380 | 1,500 | 1,350 | 1,410 | 1,257,001 | 336.56 |
| 1987-02-09 | 1,360 | 1,380 | 1,350 | 1,350 | 268,000 | 322.23 |
| 1987-02-07 | 1,380 | 1,390 | 1,360 | 1,360 | 192,000 | 324.62 |
| 1987-02-06 | 1,430 | 1,430 | 1,360 | 1,400 | 905,001 | 334.17 |
| 1987-02-05 | 1,440 | 1,450 | 1,430 | 1,430 | 321,000 | 341.33 |
| 1987-02-04 | 1,490 | 1,490 | 1,440 | 1,450 | 675,001 | 346.10 |
| 1987-02-03 | 1,490 | 1,500 | 1,450 | 1,470 | 545,000 | 350.88 |
| 1987-02-02 | 1,450 | 1,470 | 1,440 | 1,450 | 353,000 | 346.10 |
| 1987-01-31 | 1,480 | 1,480 | 1,450 | 1,470 | 257,000 | 350.88 |
| 1987-01-30 | 1,490 | 1,500 | 1,460 | 1,480 | 458,000 | 353.26 |
| 1987-01-29 | 1,520 | 1,520 | 1,470 | 1,470 | 542,000 | 350.88 |
| 1987-01-28 | 1,470 | 1,510 | 1,430 | 1,500 | 1,126,001 | 358.04 |
| 1987-01-27 | 1,430 | 1,440 | 1,420 | 1,430 | 387,000 | 341.33 |
| 1987-01-26 | 1,470 | 1,470 | 1,420 | 1,430 | 342,000 | 341.33 |
| 1987-01-24 | 1,460 | 1,470 | 1,450 | 1,460 | 170,000 | 348.49 |
| 1987-01-23 | 1,490 | 1,490 | 1,450 | 1,460 | 241,000 | 348.49 |
| 1987-01-22 | 1,510 | 1,510 | 1,470 | 1,470 | 348,000 | 350.88 |
| 1987-01-21 | 1,510 | 1,510 | 1,470 | 1,500 | 544,000 | 358.04 |
| 1987-01-20 | 1,490 | 1,510 | 1,470 | 1,500 | 464,000 | 358.04 |
| 1987-01-19 | 1,530 | 1,530 | 1,500 | 1,510 | 276,000 | 360.43 |
| 1987-01-16 | 1,520 | 1,550 | 1,500 | 1,530 | 1,306,001 | 365.20 |
| 1987-01-14 | 1,490 | 1,520 | 1,480 | 1,500 | 1,344,001 | 358.04 |
| 1987-01-13 | 1,440 | 1,460 | 1,430 | 1,440 | 473,000 | 343.72 |
| 1987-01-12 | 1,500 | 1,500 | 1,460 | 1,460 | 552,000 | 348.49 |
| 1987-01-09 | 1,520 | 1,550 | 1,500 | 1,510 | 1,429,001 | 360.43 |
| 1987-01-08 | 1,530 | 1,540 | 1,500 | 1,530 | 1,485,001 | 365.20 |
| 1987-01-07 | 1,550 | 1,560 | 1,490 | 1,500 | 791,001 | 358.04 |
| 1987-01-06 | 1,540 | 1,600 | 1,540 | 1,540 | 2,579,002 | 367.59 |
| 1987-01-05 | 1,540 | 1,560 | 1,510 | 1,540 | 601,001 | 367.59 |
分割・併合履歴 ： [2020-06-29]1株→3株 [2002-07-26]1株→1.33株 [1987-12-24]1株→1.05株 [1985-12-26]1株→1.1株 [1984-12-26]1株→1.15株 [1983-12-26]1株→1.05株 [1983-06-27]1株→1.15株
