4526 理研ビタミン(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 | 6,940 | 6,940 | 6,930 | 6,940 | 5,000 | 3,470 |
| 1987-12-26 | 6,940 | 6,940 | 6,940 | 6,940 | 5,000 | 3,470 |
| 1987-12-25 | 6,940 | 6,950 | 6,900 | 6,950 | 5,000 | 3,475 |
| 1987-12-24 | 6,940 | 6,950 | 6,850 | 6,940 | 13,000 | 3,470 |
| 1987-12-23 | 6,940 | 6,960 | 6,940 | 6,960 | 7,000 | 3,480 |
| 1987-12-22 | 6,960 | 6,960 | 6,920 | 6,960 | 6,000 | 3,480 |
| 1987-12-21 | 6,950 | 6,970 | 6,950 | 6,970 | 14,000 | 3,485 |
| 1987-12-18 | 6,970 | 6,980 | 6,910 | 6,970 | 12,000 | 3,485 |
| 1987-12-17 | 6,970 | 6,970 | 6,970 | 6,970 | 4,000 | 3,485 |
| 1987-12-16 | 6,950 | 6,970 | 6,930 | 6,970 | 15,000 | 3,485 |
| 1987-12-15 | 6,950 | 6,980 | 6,950 | 6,980 | 9,000 | 3,490 |
| 1987-12-14 | 6,970 | 6,980 | 6,950 | 6,980 | 5,000 | 3,490 |
| 1987-12-11 | 6,980 | 6,980 | 6,950 | 6,980 | 9,000 | 3,490 |
| 1987-12-10 | 6,970 | 6,980 | 6,950 | 6,980 | 6,000 | 3,490 |
| 1987-12-09 | 6,890 | 6,970 | 6,890 | 6,970 | 10,000 | 3,485 |
| 1987-12-08 | 6,970 | 6,970 | 6,970 | 6,970 | 5,000 | 3,485 |
| 1987-12-07 | 6,950 | 6,990 | 6,920 | 6,980 | 23,000 | 3,490 |
| 1987-12-05 | 6,600 | 6,900 | 6,600 | 6,900 | 37,000 | 3,450 |
| 1987-12-04 | 6,650 | 6,650 | 6,620 | 6,640 | 13,000 | 3,320 |
| 1987-12-03 | 6,670 | 6,700 | 6,600 | 6,680 | 11,000 | 3,340 |
| 1987-12-02 | 6,640 | 6,670 | 6,590 | 6,670 | 41,000 | 3,335 |
| 1987-12-01 | 6,670 | 6,700 | 6,630 | 6,670 | 33,000 | 3,335 |
| 1987-11-30 | 6,690 | 6,720 | 6,690 | 6,720 | 16,000 | 3,360 |
| 1987-11-28 | 6,700 | 6,740 | 6,700 | 6,730 | 23,000 | 3,365 |
| 1987-11-27 | 6,700 | 6,750 | 6,690 | 6,750 | 19,000 | 3,375 |
| 1987-11-26 | 6,730 | 6,780 | 6,730 | 6,780 | 12,000 | 3,390 |
| 1987-11-25 | 6,730 | 6,780 | 6,730 | 6,780 | 6,000 | 3,390 |
| 1987-11-24 | 6,750 | 6,800 | 6,740 | 6,800 | 21,000 | 3,400 |
| 1987-11-20 | 6,710 | 6,800 | 6,700 | 6,800 | 20,000 | 3,400 |
| 1987-11-19 | 6,580 | 6,810 | 6,550 | 6,810 | 84,000 | 3,405 |
| 1987-11-18 | 6,580 | 6,600 | 6,580 | 6,600 | 13,000 | 3,300 |
| 1987-11-17 | 6,570 | 6,600 | 6,570 | 6,600 | 9,000 | 3,300 |
| 1987-11-16 | 6,620 | 6,620 | 6,570 | 6,600 | 12,000 | 3,300 |
| 1987-11-13 | 6,570 | 6,630 | 6,570 | 6,630 | 48,000 | 3,315 |
| 1987-11-12 | 6,600 | 6,620 | 6,580 | 6,600 | 36,000 | 3,300 |
| 1987-11-11 | 6,650 | 6,650 | 6,590 | 6,640 | 36,000 | 3,320 |
| 1987-11-10 | 6,660 | 6,670 | 6,610 | 6,670 | 31,000 | 3,335 |
| 1987-11-09 | 6,700 | 6,700 | 6,670 | 6,670 | 24,000 | 3,335 |
| 1987-11-07 | 6,720 | 6,780 | 6,700 | 6,750 | 31,000 | 3,375 |
| 1987-11-06 | 6,700 | 6,780 | 6,700 | 6,750 | 18,000 | 3,375 |
| 1987-11-05 | 6,740 | 6,790 | 6,740 | 6,740 | 41,000 | 3,370 |
| 1987-11-04 | 6,800 | 6,840 | 6,780 | 6,790 | 51,000 | 3,395 |
| 1987-11-02 | 6,800 | 6,850 | 6,800 | 6,850 | 15,000 | 3,425 |
| 1987-10-31 | 6,520 | 6,870 | 6,520 | 6,850 | 51,000 | 3,425 |
| 1987-10-30 | 6,300 | 6,580 | 6,300 | 6,570 | 60,000 | 3,285 |
| 1987-10-29 | 6,300 | 6,320 | 6,300 | 6,320 | 35,000 | 3,160 |
| 1987-10-28 | 6,300 | 6,400 | 6,280 | 6,400 | 36,000 | 3,200 |
| 1987-10-27 | 6,450 | 6,450 | 6,310 | 6,400 | 24,000 | 3,200 |
| 1987-10-26 | 6,150 | 6,600 | 6,150 | 6,500 | 104,000 | 3,250 |
| 1987-10-24 | 5,950 | 6,180 | 5,950 | 6,150 | 29,000 | 3,075 |
| 1987-10-23 | 5,950 | 6,000 | 5,900 | 6,000 | 48,000 | 3,000 |
| 1987-10-22 | 5,600 | 6,130 | 5,600 | 6,050 | 113,000 | 3,025 |
| 1987-10-21 | 5,000 | 5,700 | 5,000 | 5,700 | 121,000 | 2,850 |
| 1987-10-20 | 5,000 | 5,050 | 5,000 | 5,000 | 176,000 | 2,500 |
| 1987-10-19 | 5,000 | 5,000 | 5,000 | 5,000 | 39,000 | 2,500 |
| 1987-10-16 | 5,010 | 5,050 | 5,000 | 5,000 | 24,000 | 2,500 |
| 1987-10-15 | 5,050 | 5,100 | 4,980 | 5,050 | 97,000 | 2,525 |
| 1987-10-14 | 5,170 | 5,170 | 5,030 | 5,100 | 60,000 | 2,550 |
| 1987-10-13 | 5,200 | 5,210 | 5,160 | 5,170 | 258,000 | 2,585 |
| 1987-10-12 | 5,200 | 5,280 | 5,200 | 5,200 | 61,000 | 2,600 |
| 1987-10-09 | 4,950 | 5,410 | 4,940 | 5,200 | 291,000 | 2,600 |
| 1987-10-08 | 4,450 | 4,950 | 4,430 | 4,950 | 211,000 | 2,475 |
| 1987-10-07 | 4,400 | 4,470 | 4,400 | 4,450 | 58,000 | 2,225 |
| 1987-10-06 | 4,250 | 4,500 | 4,250 | 4,500 | 72,000 | 2,250 |
| 1987-10-05 | 4,300 | 4,300 | 4,290 | 4,290 | 53,000 | 2,145 |
| 1987-10-03 | 4,350 | 4,400 | 4,340 | 4,340 | 20,000 | 2,170 |
| 1987-10-02 | 4,300 | 4,450 | 4,300 | 4,400 | 34,000 | 2,200 |
| 1987-10-01 | 4,280 | 4,330 | 4,200 | 4,330 | 17,000 | 2,165 |
| 1987-09-30 | 4,370 | 4,400 | 4,340 | 4,340 | 13,000 | 2,170 |
| 1987-09-29 | 4,550 | 4,550 | 4,430 | 4,430 | 39,000 | 2,215 |
| 1987-09-28 | 4,640 | 4,650 | 4,500 | 4,600 | 80,000 | 2,300 |
| 1987-09-26 | 4,450 | 4,700 | 4,450 | 4,650 | 277,000 | 2,325 |
| 1987-09-25 | 4,260 | 4,450 | 4,200 | 4,450 | 68,000 | 2,225 |
| 1987-09-24 | 4,300 | 4,380 | 4,260 | 4,260 | 15,000 | 2,130 |
| 1987-09-22 | 4,340 | 4,400 | 4,310 | 4,320 | 49,000 | 2,160 |
| 1987-09-21 | 4,110 | 4,370 | 4,110 | 4,360 | 94,000 | 2,180 |
| 1987-09-18 | 4,010 | 4,100 | 4,000 | 4,100 | 79,000 | 2,050 |
| 1987-09-17 | 4,010 | 4,100 | 4,010 | 4,050 | 61,000 | 2,025 |
| 1987-09-16 | 4,060 | 4,180 | 4,010 | 4,100 | 62,000 | 2,050 |
| 1987-09-14 | 4,320 | 4,320 | 4,210 | 4,210 | 10,000 | 2,105 |
| 1987-09-11 | 4,320 | 4,460 | 4,270 | 4,270 | 180,000 | 2,135 |
| 1987-09-10 | 4,290 | 4,310 | 4,200 | 4,280 | 118,000 | 2,140 |
| 1987-09-09 | 4,450 | 4,500 | 4,230 | 4,240 | 76,000 | 2,120 |
| 1987-09-08 | 4,240 | 4,440 | 4,230 | 4,400 | 127,000 | 2,200 |
| 1987-09-07 | 4,510 | 4,510 | 4,230 | 4,230 | 78,000 | 2,115 |
| 1987-09-05 | 4,610 | 4,610 | 4,440 | 4,500 | 61,000 | 2,250 |
| 1987-09-04 | 4,500 | 4,730 | 4,460 | 4,630 | 390,000 | 2,315 |
| 1987-09-03 | 4,240 | 4,480 | 4,200 | 4,480 | 264,000 | 2,240 |
| 1987-09-02 | 4,360 | 4,430 | 4,200 | 4,290 | 90,000 | 2,145 |
| 1987-09-01 | 4,210 | 4,490 | 4,200 | 4,370 | 341,000 | 2,185 |
| 1987-08-31 | 4,000 | 4,220 | 3,990 | 4,200 | 234,000 | 2,100 |
| 1987-08-29 | 3,900 | 4,050 | 3,900 | 4,050 | 132,000 | 2,025 |
| 1987-08-28 | 4,120 | 4,190 | 3,950 | 3,960 | 392,000 | 1,980 |
| 1987-08-27 | 3,850 | 4,100 | 3,800 | 4,100 | 360,000 | 2,050 |
| 1987-08-26 | 3,790 | 3,920 | 3,750 | 3,850 | 293,000 | 1,925 |
| 1987-08-25 | 3,490 | 3,800 | 3,490 | 3,790 | 416,000 | 1,895 |
| 1987-08-24 | 3,280 | 3,490 | 3,250 | 3,490 | 341,000 | 1,745 |
| 1987-08-22 | 3,150 | 3,280 | 3,100 | 3,280 | 115,000 | 1,640 |
| 1987-08-21 | 3,140 | 3,150 | 3,070 | 3,150 | 76,000 | 1,575 |
| 1987-08-20 | 3,170 | 3,260 | 3,170 | 3,210 | 132,000 | 1,605 |
| 1987-08-19 | 3,080 | 3,180 | 3,020 | 3,170 | 75,000 | 1,585 |
| 1987-08-18 | 3,090 | 3,100 | 3,040 | 3,100 | 62,000 | 1,550 |
| 1987-08-17 | 3,260 | 3,340 | 3,150 | 3,270 | 162,000 | 1,635 |
| 1987-08-14 | 3,240 | 3,370 | 3,230 | 3,340 | 658,000 | 1,670 |
| 1987-08-13 | 2,950 | 3,240 | 2,950 | 3,230 | 449,000 | 1,615 |
| 1987-08-12 | 2,800 | 2,920 | 2,750 | 2,840 | 237,000 | 1,420 |
| 1987-08-11 | 2,950 | 2,990 | 2,790 | 2,830 | 246,000 | 1,415 |
| 1987-08-10 | 2,910 | 3,000 | 2,900 | 3,000 | 214,000 | 1,500 |
| 1987-08-07 | 2,830 | 3,130 | 2,800 | 3,100 | 657,000 | 1,550 |
| 1987-08-06 | 2,740 | 2,830 | 2,690 | 2,790 | 399,000 | 1,395 |
| 1987-08-05 | 2,730 | 2,840 | 2,730 | 2,740 | 621,000 | 1,370 |
| 1987-08-04 | 2,560 | 2,770 | 2,490 | 2,750 | 566,000 | 1,375 |
| 1987-08-03 | 2,490 | 2,700 | 2,450 | 2,570 | 448,000 | 1,285 |
| 1987-08-01 | 2,410 | 2,520 | 2,400 | 2,450 | 223,000 | 1,225 |
| 1987-07-31 | 2,390 | 2,560 | 2,380 | 2,450 | 659,000 | 1,225 |
| 1987-07-30 | 2,250 | 2,420 | 2,250 | 2,400 | 491,000 | 1,200 |
| 1987-07-29 | 2,220 | 2,230 | 2,150 | 2,230 | 430,000 | 1,115 |
| 1987-07-28 | 1,990 | 2,160 | 1,950 | 2,140 | 564,000 | 1,070 |
| 1987-07-27 | 1,990 | 2,000 | 1,950 | 1,970 | 64,000 | 985 |
| 1987-07-25 | 1,980 | 2,000 | 1,960 | 1,970 | 79,000 | 985 |
| 1987-07-24 | 1,930 | 2,030 | 1,930 | 2,000 | 194,000 | 1,000 |
| 1987-07-23 | 1,990 | 2,010 | 1,900 | 1,950 | 167,000 | 975 |
| 1987-07-22 | 1,930 | 2,020 | 1,920 | 1,970 | 746,000 | 985 |
| 1987-07-21 | 1,810 | 1,960 | 1,800 | 1,920 | 225,000 | 960 |
| 1987-07-20 | 1,820 | 1,830 | 1,800 | 1,830 | 63,000 | 915 |
| 1987-07-17 | 1,820 | 1,820 | 1,790 | 1,790 | 22,000 | 895 |
| 1987-07-16 | 1,880 | 1,880 | 1,790 | 1,800 | 106,000 | 900 |
| 1987-07-15 | 1,750 | 1,880 | 1,750 | 1,880 | 124,000 | 940 |
| 1987-07-14 | 1,700 | 1,750 | 1,700 | 1,750 | 31,000 | 875 |
| 1987-07-13 | 1,710 | 1,750 | 1,700 | 1,700 | 32,000 | 850 |
| 1987-07-10 | 1,670 | 1,750 | 1,670 | 1,700 | 24,000 | 850 |
| 1987-07-09 | 1,700 | 1,700 | 1,650 | 1,660 | 56,000 | 830 |
| 1987-07-08 | 1,730 | 1,760 | 1,690 | 1,690 | 21,000 | 845 |
| 1987-07-07 | 1,770 | 1,770 | 1,760 | 1,760 | 13,000 | 880 |
| 1987-07-06 | 1,810 | 1,820 | 1,780 | 1,790 | 17,000 | 895 |
| 1987-07-04 | 1,850 | 1,870 | 1,800 | 1,810 | 39,000 | 905 |
| 1987-07-03 | 1,830 | 1,870 | 1,830 | 1,850 | 41,000 | 925 |
| 1987-07-02 | 1,740 | 1,830 | 1,740 | 1,800 | 54,000 | 900 |
| 1987-07-01 | 1,820 | 1,840 | 1,730 | 1,730 | 49,000 | 865 |
| 1987-06-30 | 1,850 | 1,880 | 1,800 | 1,870 | 86,000 | 935 |
| 1987-06-29 | 1,990 | 1,990 | 1,870 | 1,900 | 112,000 | 950 |
| 1987-06-27 | 1,950 | 2,000 | 1,930 | 1,930 | 165,000 | 965 |
| 1987-06-26 | 1,780 | 1,860 | 1,780 | 1,860 | 106,000 | 930 |
| 1987-06-25 | 1,770 | 1,780 | 1,760 | 1,780 | 88,000 | 890 |
| 1987-06-24 | 1,780 | 1,780 | 1,740 | 1,770 | 68,000 | 885 |
| 1987-06-23 | 1,790 | 1,810 | 1,770 | 1,770 | 61,000 | 885 |
| 1987-06-22 | 1,810 | 1,810 | 1,750 | 1,770 | 55,000 | 885 |
| 1987-06-19 | 1,830 | 1,830 | 1,680 | 1,750 | 37,000 | 875 |
| 1987-06-18 | 1,780 | 1,850 | 1,760 | 1,800 | 152,000 | 900 |
| 1987-06-17 | 1,820 | 1,820 | 1,740 | 1,790 | 139,000 | 895 |
| 1987-06-16 | 1,850 | 1,850 | 1,780 | 1,790 | 205,000 | 895 |
| 1987-06-15 | 1,720 | 1,810 | 1,720 | 1,760 | 238,000 | 880 |
| 1987-06-12 | 1,510 | 1,620 | 1,500 | 1,600 | 142,000 | 800 |
| 1987-06-11 | 1,530 | 1,540 | 1,500 | 1,500 | 38,000 | 750 |
| 1987-06-10 | 1,470 | 1,500 | 1,470 | 1,500 | 26,000 | 750 |
| 1987-06-09 | 1,480 | 1,480 | 1,460 | 1,460 | 22,000 | 730 |
| 1987-06-08 | 1,540 | 1,550 | 1,490 | 1,490 | 56,000 | 745 |
| 1987-06-06 | 1,530 | 1,540 | 1,510 | 1,510 | 48,000 | 755 |
| 1987-06-05 | 1,440 | 1,530 | 1,430 | 1,500 | 142,000 | 750 |
| 1987-06-04 | 1,450 | 1,450 | 1,430 | 1,440 | 18,000 | 720 |
| 1987-06-03 | 1,430 | 1,430 | 1,420 | 1,430 | 7,000 | 715 |
| 1987-06-02 | 1,420 | 1,450 | 1,410 | 1,450 | 18,000 | 725 |
| 1987-06-01 | 1,410 | 1,430 | 1,400 | 1,400 | 5,000 | 700 |
| 1987-05-30 | 1,390 | 1,390 | 1,390 | 1,390 | 5,000 | 695 |
| 1987-05-29 | 1,390 | 1,390 | 1,390 | 1,390 | 2,000 | 695 |
| 1987-05-28 | 1,390 | 1,390 | 1,380 | 1,380 | 20,000 | 690 |
| 1987-05-27 | 1,380 | 1,380 | 1,380 | 1,380 | 9,000 | 690 |
| 1987-05-26 | 1,380 | 1,420 | 1,380 | 1,420 | 9,000 | 710 |
| 1987-05-25 | 1,400 | 1,420 | 1,380 | 1,380 | 7,000 | 690 |
| 1987-05-23 | 1,420 | 1,420 | 1,420 | 1,420 | 10,000 | 710 |
| 1987-05-22 | 1,350 | 1,400 | 1,350 | 1,400 | 11,000 | 700 |
| 1987-05-21 | 1,350 | 1,350 | 1,320 | 1,320 | 23,000 | 660 |
| 1987-05-20 | 1,390 | 1,390 | 1,360 | 1,380 | 6,000 | 690 |
| 1987-05-19 | 1,400 | 1,420 | 1,380 | 1,400 | 17,000 | 700 |
| 1987-05-18 | 1,480 | 1,480 | 1,480 | 1,480 | 30,000 | 740 |
| 1987-05-15 | 1,340 | 1,540 | 1,300 | 1,540 | 179,000 | 770 |
| 1987-05-14 | 1,340 | 1,340 | 1,340 | 1,340 | 22,000 | 670 |
| 1987-05-13 | 1,340 | 1,350 | 1,340 | 1,340 | 16,000 | 670 |
| 1987-05-12 | 1,340 | 1,350 | 1,340 | 1,340 | 10,000 | 670 |
| 1987-05-11 | 1,330 | 1,350 | 1,330 | 1,350 | 6,000 | 675 |
| 1987-05-08 | 1,310 | 1,350 | 1,310 | 1,350 | 41,000 | 675 |
| 1987-05-07 | 1,320 | 1,330 | 1,320 | 1,320 | 17,000 | 660 |
| 1987-05-06 | 1,320 | 1,320 | 1,320 | 1,320 | 5,000 | 660 |
| 1987-05-02 | 1,310 | 1,350 | 1,310 | 1,350 | 11,000 | 675 |
| 1987-05-01 | 1,320 | 1,320 | 1,310 | 1,310 | 18,000 | 655 |
| 1987-04-30 | 1,320 | 1,320 | 1,300 | 1,300 | 18,000 | 650 |
| 1987-04-28 | 1,330 | 1,330 | 1,300 | 1,310 | 17,000 | 655 |
| 1987-04-27 | 1,360 | 1,370 | 1,340 | 1,340 | 28,000 | 670 |
| 1987-04-25 | 1,360 | 1,360 | 1,360 | 1,360 | 4,000 | 680 |
| 1987-04-24 | 1,370 | 1,370 | 1,360 | 1,360 | 37,000 | 680 |
| 1987-04-23 | 1,380 | 1,380 | 1,360 | 1,360 | 20,000 | 680 |
| 1987-04-22 | 1,380 | 1,380 | 1,360 | 1,360 | 21,000 | 680 |
| 1987-04-21 | 1,360 | 1,360 | 1,360 | 1,360 | 13,000 | 680 |
| 1987-04-20 | 1,400 | 1,420 | 1,360 | 1,360 | 16,000 | 680 |
| 1987-04-17 | 1,370 | 1,390 | 1,370 | 1,390 | 15,000 | 695 |
| 1987-04-16 | 1,380 | 1,390 | 1,370 | 1,370 | 15,000 | 685 |
| 1987-04-14 | 1,380 | 1,400 | 1,380 | 1,390 | 19,000 | 695 |
| 1987-04-13 | 1,440 | 1,440 | 1,380 | 1,400 | 31,000 | 700 |
| 1987-04-10 | 1,440 | 1,440 | 1,380 | 1,400 | 20,000 | 700 |
| 1987-04-09 | 1,360 | 1,500 | 1,350 | 1,450 | 97,000 | 725 |
| 1987-04-08 | 1,300 | 1,370 | 1,300 | 1,370 | 41,000 | 685 |
| 1987-04-07 | 1,300 | 1,300 | 1,300 | 1,300 | 9,000 | 650 |
| 1987-04-06 | 1,330 | 1,330 | 1,300 | 1,300 | 16,000 | 650 |
| 1987-04-04 | 1,300 | 1,330 | 1,290 | 1,330 | 19,000 | 665 |
| 1987-04-03 | 1,300 | 1,300 | 1,280 | 1,280 | 16,000 | 640 |
| 1987-04-02 | 1,310 | 1,320 | 1,300 | 1,320 | 22,000 | 660 |
| 1987-04-01 | 1,320 | 1,330 | 1,310 | 1,330 | 16,000 | 665 |
| 1987-03-30 | 1,310 | 1,330 | 1,310 | 1,330 | 14,000 | 665 |
| 1987-03-28 | 1,310 | 1,360 | 1,310 | 1,310 | 20,000 | 655 |
| 1987-03-27 | 1,350 | 1,350 | 1,310 | 1,310 | 46,000 | 655 |
| 1987-03-26 | 1,360 | 1,360 | 1,350 | 1,360 | 18,000 | 680 |
| 1987-03-25 | 1,350 | 1,350 | 1,350 | 1,350 | 13,000 | 675 |
| 1987-03-24 | 1,410 | 1,410 | 1,380 | 1,380 | 13,000 | 690 |
| 1987-03-23 | 1,390 | 1,410 | 1,390 | 1,410 | 19,000 | 705 |
| 1987-03-20 | 1,380 | 1,430 | 1,380 | 1,380 | 18,000 | 690 |
| 1987-03-19 | 1,350 | 1,360 | 1,330 | 1,360 | 24,000 | 680 |
| 1987-03-18 | 1,380 | 1,380 | 1,330 | 1,350 | 49,000 | 675 |
| 1987-03-17 | 1,420 | 1,420 | 1,380 | 1,380 | 27,000 | 690 |
| 1987-03-16 | 1,420 | 1,420 | 1,390 | 1,400 | 27,000 | 700 |
| 1987-03-13 | 1,430 | 1,450 | 1,430 | 1,440 | 30,000 | 720 |
| 1987-03-12 | 1,520 | 1,520 | 1,450 | 1,460 | 87,000 | 730 |
| 1987-03-11 | 1,530 | 1,530 | 1,470 | 1,500 | 140,000 | 750 |
| 1987-03-10 | 1,390 | 1,510 | 1,380 | 1,500 | 103,000 | 750 |
| 1987-03-09 | 1,340 | 1,340 | 1,300 | 1,320 | 158,000 | 660 |
| 1987-03-07 | 1,360 | 1,360 | 1,300 | 1,300 | 73,000 | 650 |
| 1987-03-06 | 1,390 | 1,400 | 1,350 | 1,350 | 97,000 | 675 |
| 1987-03-05 | 1,420 | 1,420 | 1,380 | 1,380 | 41,000 | 690 |
| 1987-03-04 | 1,430 | 1,440 | 1,410 | 1,430 | 18,000 | 715 |
| 1987-03-03 | 1,450 | 1,450 | 1,400 | 1,400 | 18,000 | 700 |
| 1987-03-02 | 1,460 | 1,480 | 1,440 | 1,460 | 16,000 | 730 |
| 1987-02-28 | 1,440 | 1,440 | 1,420 | 1,440 | 9,000 | 720 |
| 1987-02-27 | 1,440 | 1,440 | 1,420 | 1,420 | 10,000 | 710 |
| 1987-02-26 | 1,490 | 1,520 | 1,400 | 1,400 | 22,000 | 700 |
| 1987-02-25 | 1,420 | 1,490 | 1,410 | 1,490 | 17,000 | 745 |
| 1987-02-24 | 1,400 | 1,430 | 1,380 | 1,410 | 16,000 | 705 |
| 1987-02-23 | 1,480 | 1,500 | 1,370 | 1,370 | 31,000 | 685 |
| 1987-02-20 | 1,450 | 1,500 | 1,440 | 1,500 | 10,000 | 750 |
| 1987-02-19 | 1,540 | 1,540 | 1,450 | 1,450 | 38,000 | 725 |
| 1987-02-18 | 1,530 | 1,550 | 1,500 | 1,550 | 41,000 | 775 |
| 1987-02-17 | 1,550 | 1,550 | 1,540 | 1,540 | 47,000 | 770 |
| 1987-02-16 | 1,430 | 1,510 | 1,430 | 1,480 | 23,000 | 740 |
| 1987-02-13 | 1,390 | 1,410 | 1,390 | 1,410 | 9,000 | 705 |
| 1987-02-12 | 1,400 | 1,400 | 1,360 | 1,360 | 11,000 | 680 |
| 1987-02-10 | 1,370 | 1,380 | 1,370 | 1,380 | 9,000 | 690 |
| 1987-02-09 | 1,400 | 1,400 | 1,380 | 1,380 | 7,000 | 690 |
| 1987-02-07 | 1,360 | 1,400 | 1,360 | 1,400 | 8,000 | 700 |
| 1987-02-06 | 1,500 | 1,500 | 1,380 | 1,380 | 48,000 | 690 |
| 1987-02-05 | 1,530 | 1,530 | 1,500 | 1,500 | 11,000 | 750 |
| 1987-02-04 | 1,510 | 1,540 | 1,500 | 1,530 | 19,000 | 765 |
| 1987-02-03 | 1,510 | 1,510 | 1,500 | 1,510 | 8,000 | 755 |
| 1987-02-02 | 1,500 | 1,510 | 1,490 | 1,510 | 26,000 | 755 |
| 1987-01-31 | 1,470 | 1,500 | 1,460 | 1,490 | 21,000 | 745 |
| 1987-01-30 | 1,470 | 1,490 | 1,450 | 1,460 | 24,000 | 730 |
| 1987-01-29 | 1,410 | 1,410 | 1,410 | 1,410 | 5,000 | 705 |
| 1987-01-28 | 1,410 | 1,410 | 1,410 | 1,410 | 11,000 | 705 |
| 1987-01-27 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 | 750 |
| 1987-01-26 | 1,510 | 1,550 | 1,500 | 1,500 | 28,000 | 750 |
| 1987-01-24 | 1,500 | 1,500 | 1,500 | 1,500 | 13,000 | 750 |
| 1987-01-23 | 1,390 | 1,430 | 1,390 | 1,430 | 11,000 | 715 |
| 1987-01-22 | 1,380 | 1,400 | 1,350 | 1,350 | 7,000 | 675 |
| 1987-01-21 | 1,390 | 1,400 | 1,380 | 1,380 | 9,000 | 690 |
| 1987-01-19 | 1,400 | 1,400 | 1,380 | 1,380 | 2,000 | 690 |
| 1987-01-16 | 1,370 | 1,400 | 1,370 | 1,400 | 2,000 | 700 |
| 1987-01-13 | 1,350 | 1,380 | 1,350 | 1,380 | 11,000 | 690 |
| 1987-01-12 | 1,400 | 1,420 | 1,350 | 1,350 | 16,000 | 675 |
| 1987-01-09 | 1,380 | 1,410 | 1,370 | 1,380 | 24,000 | 690 |
| 1987-01-08 | 1,390 | 1,390 | 1,390 | 1,390 | 2,000 | 695 |
| 1987-01-07 | 1,410 | 1,430 | 1,400 | 1,430 | 4,000 | 715 |
| 1987-01-05 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 | 700 |
分割・併合履歴 ： [2020-03-30]1株→2株 [1984-06-27]1株→1.1株 [1983-06-27]1株→1.1株
