4534 持田製薬(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 | 4,460 | 4,500 | 4,400 | 4,410 | 89,000 | 6,052.37 |
| 1987-12-26 | 4,750 | 4,770 | 4,660 | 4,660 | 35,000 | 6,395.48 |
| 1987-12-25 | 4,800 | 4,850 | 4,720 | 4,750 | 153,000 | 6,518.99 |
| 1987-12-24 | 4,850 | 4,900 | 4,800 | 4,800 | 80,000 | 6,587.62 |
| 1987-12-23 | 4,720 | 4,800 | 4,720 | 4,800 | 413,000 | 6,587.62 |
| 1987-12-22 | 4,700 | 4,800 | 4,650 | 4,800 | 115,000 | 6,587.62 |
| 1987-12-21 | 4,900 | 4,900 | 4,650 | 4,710 | 122,000 | 6,464.10 |
| 1987-12-18 | 4,840 | 4,900 | 4,750 | 4,760 | 113,000 | 6,532.72 |
| 1987-12-17 | 4,810 | 4,900 | 4,760 | 4,890 | 50,000 | 6,711.13 |
| 1987-12-16 | 4,850 | 4,850 | 4,750 | 4,760 | 119,000 | 6,532.72 |
| 1987-12-15 | 4,890 | 4,900 | 4,850 | 4,850 | 42,000 | 6,656.24 |
| 1987-12-14 | 4,980 | 4,990 | 4,850 | 4,860 | 49,000 | 6,669.96 |
| 1987-12-11 | 4,990 | 5,000 | 4,950 | 4,950 | 50,000 | 6,793.48 |
| 1987-12-10 | 5,000 | 5,020 | 4,980 | 5,000 | 53,000 | 6,862.10 |
| 1987-12-09 | 5,040 | 5,050 | 4,990 | 5,000 | 53,000 | 6,862.10 |
| 1987-12-08 | 4,970 | 5,000 | 4,960 | 5,000 | 55,000 | 6,862.10 |
| 1987-12-07 | 4,950 | 5,000 | 4,950 | 4,950 | 18,000 | 6,793.48 |
| 1987-12-05 | 4,980 | 5,000 | 4,950 | 4,950 | 81,000 | 6,793.48 |
| 1987-12-04 | 5,010 | 5,020 | 4,950 | 4,980 | 63,000 | 6,834.65 |
| 1987-12-03 | 5,050 | 5,050 | 4,990 | 5,010 | 46,000 | 6,875.82 |
| 1987-12-02 | 5,050 | 5,060 | 5,000 | 5,000 | 167,000 | 6,862.10 |
| 1987-12-01 | 5,010 | 5,020 | 4,990 | 5,010 | 79,000 | 6,875.82 |
| 1987-11-30 | 5,050 | 5,050 | 5,030 | 5,040 | 36,000 | 6,917 |
| 1987-11-28 | 5,170 | 5,170 | 5,100 | 5,100 | 18,000 | 6,999.34 |
| 1987-11-27 | 5,240 | 5,240 | 5,170 | 5,170 | 39,000 | 7,095.41 |
| 1987-11-26 | 5,150 | 5,250 | 5,120 | 5,250 | 50,000 | 7,205.20 |
| 1987-11-25 | 5,100 | 5,100 | 5,000 | 5,000 | 85,000 | 6,862.10 |
| 1987-11-24 | 5,100 | 5,120 | 5,070 | 5,090 | 39,000 | 6,985.62 |
| 1987-11-20 | 5,050 | 5,100 | 5,030 | 5,060 | 60,000 | 6,944.44 |
| 1987-11-19 | 5,150 | 5,160 | 5,150 | 5,150 | 23,000 | 7,067.96 |
| 1987-11-18 | 4,990 | 5,150 | 4,990 | 5,150 | 22,000 | 7,067.96 |
| 1987-11-17 | 5,330 | 5,330 | 5,100 | 5,100 | 20,000 | 6,999.34 |
| 1987-11-16 | 5,280 | 5,300 | 5,230 | 5,230 | 32,000 | 7,177.76 |
| 1987-11-13 | 5,200 | 5,200 | 5,100 | 5,200 | 62,000 | 7,136.58 |
| 1987-11-12 | 4,840 | 5,010 | 4,840 | 4,900 | 69,000 | 6,724.86 |
| 1987-11-11 | 4,950 | 4,950 | 4,650 | 4,730 | 140,000 | 6,491.55 |
| 1987-11-10 | 5,300 | 5,300 | 4,850 | 4,850 | 124,000 | 6,656.24 |
| 1987-11-09 | 5,240 | 5,330 | 5,210 | 5,250 | 70,000 | 7,205.20 |
| 1987-11-07 | 5,350 | 5,400 | 5,330 | 5,330 | 35,000 | 7,315 |
| 1987-11-06 | 5,500 | 5,500 | 5,320 | 5,400 | 26,000 | 7,411.07 |
| 1987-11-05 | 5,540 | 5,550 | 5,300 | 5,380 | 45,000 | 7,383.62 |
| 1987-11-04 | 5,570 | 5,600 | 5,510 | 5,510 | 76,000 | 7,562.03 |
| 1987-11-02 | 5,560 | 5,600 | 5,470 | 5,470 | 53,000 | 7,507.14 |
| 1987-10-31 | 5,550 | 5,550 | 5,460 | 5,460 | 11,000 | 7,493.41 |
| 1987-10-30 | 5,360 | 5,500 | 5,350 | 5,350 | 39,000 | 7,342.45 |
| 1987-10-29 | 5,400 | 5,450 | 5,300 | 5,300 | 44,000 | 7,273.83 |
| 1987-10-28 | 5,540 | 5,600 | 5,500 | 5,500 | 73,000 | 7,548.31 |
| 1987-10-27 | 5,350 | 5,540 | 5,240 | 5,400 | 103,000 | 7,411.07 |
| 1987-10-26 | 5,650 | 5,700 | 5,300 | 5,540 | 58,000 | 7,603.21 |
| 1987-10-24 | 5,850 | 5,850 | 5,650 | 5,650 | 107,000 | 7,754.17 |
| 1987-10-23 | 5,750 | 5,850 | 5,720 | 5,720 | 65,000 | 7,850.24 |
| 1987-10-22 | 6,010 | 6,010 | 5,800 | 5,810 | 98,000 | 7,973.76 |
| 1987-10-21 | 5,700 | 5,700 | 5,600 | 5,700 | 148,000 | 7,822.79 |
| 1987-10-20 | 5,100 | 5,120 | 5,100 | 5,100 | 109,000 | 6,999.34 |
| 1987-10-19 | 6,100 | 6,100 | 6,080 | 6,100 | 32,000 | 8,371.76 |
| 1987-10-16 | 6,110 | 6,180 | 6,110 | 6,150 | 48,000 | 8,440.38 |
| 1987-10-15 | 6,130 | 6,200 | 6,120 | 6,170 | 49,000 | 8,467.83 |
| 1987-10-14 | 6,220 | 6,240 | 6,160 | 6,160 | 162,000 | 8,454.11 |
| 1987-10-13 | 6,260 | 6,290 | 6,200 | 6,260 | 53,000 | 8,591.35 |
| 1987-10-12 | 6,270 | 6,300 | 6,170 | 6,280 | 40,000 | 8,618.80 |
| 1987-10-09 | 6,240 | 6,330 | 6,170 | 6,270 | 200,000 | 8,605.07 |
| 1987-10-08 | 6,130 | 6,300 | 6,130 | 6,240 | 917,001 | 8,563.90 |
| 1987-10-07 | 6,140 | 6,150 | 6,130 | 6,130 | 47,000 | 8,412.93 |
| 1987-10-06 | 6,270 | 6,280 | 6,150 | 6,170 | 47,000 | 8,467.83 |
| 1987-10-05 | 6,250 | 6,300 | 6,250 | 6,280 | 23,000 | 8,618.80 |
| 1987-10-03 | 6,320 | 6,430 | 6,260 | 6,260 | 99,000 | 8,591.35 |
| 1987-10-02 | 6,550 | 6,550 | 6,300 | 6,320 | 110,000 | 8,673.69 |
| 1987-10-01 | 6,670 | 6,670 | 6,550 | 6,620 | 344,000 | 9,085.42 |
| 1987-09-30 | 6,350 | 6,580 | 6,320 | 6,570 | 398,000 | 9,016.80 |
| 1987-09-29 | 6,100 | 6,500 | 6,100 | 6,350 | 1,714,002 | 8,714.87 |
| 1987-09-28 | 6,110 | 6,200 | 6,110 | 6,200 | 23,000 | 8,509 |
| 1987-09-26 | 6,020 | 6,100 | 6,010 | 6,010 | 111,000 | 8,248.24 |
| 1987-09-25 | 6,020 | 6,090 | 6,010 | 6,090 | 76,000 | 8,358.04 |
| 1987-09-24 | 6,010 | 6,100 | 6,000 | 6,020 | 111,000 | 8,261.97 |
| 1987-09-22 | 6,090 | 6,100 | 6,030 | 6,040 | 51,000 | 8,289.42 |
| 1987-09-21 | 6,030 | 6,100 | 6,020 | 6,090 | 48,000 | 8,358.04 |
| 1987-09-18 | 6,130 | 6,130 | 6,000 | 6,020 | 164,000 | 8,261.97 |
| 1987-09-17 | 6,150 | 6,150 | 6,100 | 6,150 | 59,000 | 8,440.38 |
| 1987-09-16 | 6,210 | 6,220 | 6,080 | 6,150 | 178,000 | 8,440.38 |
| 1987-09-14 | 6,250 | 6,280 | 6,200 | 6,200 | 108,000 | 8,509 |
| 1987-09-11 | 6,280 | 6,300 | 6,190 | 6,200 | 102,000 | 8,509 |
| 1987-09-10 | 6,320 | 6,320 | 6,180 | 6,180 | 73,000 | 8,481.55 |
| 1987-09-09 | 6,380 | 6,430 | 6,300 | 6,310 | 43,000 | 8,659.97 |
| 1987-09-08 | 6,400 | 6,530 | 6,400 | 6,480 | 18,000 | 8,893.28 |
| 1987-09-07 | 6,520 | 6,520 | 6,400 | 6,400 | 40,000 | 8,783.49 |
| 1987-09-05 | 6,580 | 6,590 | 6,500 | 6,500 | 27,000 | 8,920.73 |
| 1987-09-04 | 6,610 | 6,660 | 6,500 | 6,550 | 82,000 | 8,989.35 |
| 1987-09-03 | 6,700 | 6,700 | 6,600 | 6,610 | 22,000 | 9,071.70 |
| 1987-09-02 | 6,790 | 6,800 | 6,700 | 6,700 | 28,000 | 9,195.21 |
| 1987-09-01 | 6,800 | 6,850 | 6,760 | 6,780 | 84,000 | 9,305.01 |
| 1987-08-31 | 6,780 | 6,780 | 6,700 | 6,700 | 19,000 | 9,195.21 |
| 1987-08-29 | 6,800 | 6,800 | 6,700 | 6,700 | 26,000 | 9,195.21 |
| 1987-08-28 | 6,790 | 6,800 | 6,700 | 6,800 | 68,000 | 9,332.46 |
| 1987-08-27 | 6,600 | 6,700 | 6,550 | 6,690 | 323,000 | 9,181.49 |
| 1987-08-26 | 6,650 | 6,650 | 6,550 | 6,550 | 98,000 | 8,989.35 |
| 1987-08-25 | 6,700 | 6,700 | 6,570 | 6,650 | 27,000 | 9,126.59 |
| 1987-08-24 | 6,610 | 6,610 | 6,530 | 6,550 | 26,000 | 8,989.35 |
| 1987-08-22 | 6,600 | 6,600 | 6,510 | 6,510 | 56,000 | 8,934.45 |
| 1987-08-21 | 6,750 | 6,860 | 6,600 | 6,600 | 48,000 | 9,057.97 |
| 1987-08-20 | 6,720 | 6,890 | 6,720 | 6,800 | 42,000 | 9,332.46 |
| 1987-08-19 | 6,660 | 6,750 | 6,550 | 6,550 | 35,000 | 8,989.35 |
| 1987-08-18 | 6,600 | 6,750 | 6,580 | 6,720 | 47,000 | 9,222.66 |
| 1987-08-17 | 6,500 | 6,500 | 6,400 | 6,470 | 93,000 | 8,879.56 |
| 1987-08-14 | 6,630 | 6,630 | 6,400 | 6,410 | 80,000 | 8,797.21 |
| 1987-08-13 | 6,570 | 6,600 | 6,510 | 6,540 | 29,000 | 8,975.63 |
| 1987-08-12 | 6,650 | 6,650 | 6,520 | 6,600 | 38,000 | 9,057.97 |
| 1987-08-11 | 6,700 | 6,700 | 6,550 | 6,550 | 34,000 | 8,989.35 |
| 1987-08-10 | 6,670 | 6,670 | 6,570 | 6,600 | 26,000 | 9,057.97 |
| 1987-08-07 | 6,700 | 6,720 | 6,470 | 6,570 | 71,000 | 9,016.80 |
| 1987-08-06 | 6,710 | 6,720 | 6,570 | 6,570 | 66,000 | 9,016.80 |
| 1987-08-05 | 6,690 | 6,690 | 6,450 | 6,610 | 49,000 | 9,071.70 |
| 1987-08-04 | 6,790 | 6,790 | 6,380 | 6,600 | 91,000 | 9,057.97 |
| 1987-08-03 | 6,880 | 6,880 | 6,730 | 6,740 | 21,000 | 9,250.11 |
| 1987-08-01 | 6,980 | 6,980 | 6,800 | 6,930 | 14,000 | 9,510.87 |
| 1987-07-31 | 6,980 | 6,990 | 6,900 | 6,900 | 51,000 | 9,469.70 |
| 1987-07-30 | 6,980 | 6,980 | 6,860 | 6,880 | 89,000 | 9,442.25 |
| 1987-07-29 | 6,790 | 6,910 | 6,700 | 6,790 | 119,000 | 9,318.73 |
| 1987-07-28 | 6,810 | 6,830 | 6,650 | 6,710 | 102,000 | 9,208.94 |
| 1987-07-27 | 6,600 | 6,690 | 6,590 | 6,640 | 30,000 | 9,112.87 |
| 1987-07-25 | 6,690 | 6,690 | 6,500 | 6,630 | 15,000 | 9,099.14 |
| 1987-07-24 | 6,470 | 6,600 | 6,460 | 6,600 | 46,000 | 9,057.97 |
| 1987-07-23 | 6,400 | 6,400 | 6,200 | 6,300 | 37,000 | 8,646.25 |
| 1987-07-22 | 6,300 | 6,390 | 6,200 | 6,200 | 47,000 | 8,509 |
| 1987-07-21 | 6,640 | 6,640 | 6,060 | 6,200 | 142,000 | 8,509 |
| 1987-07-20 | 6,520 | 6,520 | 6,460 | 6,460 | 58,000 | 8,865.83 |
| 1987-07-17 | 6,520 | 6,600 | 6,500 | 6,510 | 38,000 | 8,934.45 |
| 1987-07-16 | 6,600 | 6,600 | 6,500 | 6,500 | 35,000 | 8,920.73 |
| 1987-07-15 | 6,600 | 6,620 | 6,550 | 6,620 | 37,000 | 9,085.42 |
| 1987-07-14 | 6,500 | 6,630 | 6,460 | 6,630 | 46,000 | 9,099.14 |
| 1987-07-13 | 6,640 | 6,640 | 6,450 | 6,450 | 24,000 | 8,852.11 |
| 1987-07-10 | 6,570 | 6,700 | 6,570 | 6,640 | 33,000 | 9,112.87 |
| 1987-07-09 | 6,410 | 6,800 | 6,410 | 6,510 | 45,000 | 8,934.45 |
| 1987-07-08 | 6,400 | 6,500 | 6,400 | 6,450 | 37,000 | 8,852.11 |
| 1987-07-07 | 6,350 | 6,450 | 6,350 | 6,450 | 33,000 | 8,852.11 |
| 1987-07-06 | 6,610 | 6,610 | 6,370 | 6,370 | 38,000 | 8,742.31 |
| 1987-07-04 | 6,650 | 6,700 | 6,600 | 6,600 | 28,000 | 9,057.97 |
| 1987-07-03 | 6,690 | 6,700 | 6,650 | 6,650 | 100,000 | 9,126.59 |
| 1987-07-02 | 6,800 | 6,800 | 6,650 | 6,670 | 55,000 | 9,154.04 |
| 1987-07-01 | 6,650 | 6,800 | 6,650 | 6,800 | 55,000 | 9,332.46 |
| 1987-06-30 | 6,810 | 6,880 | 6,730 | 6,730 | 58,000 | 9,236.39 |
| 1987-06-29 | 6,990 | 6,990 | 6,700 | 6,710 | 18,000 | 9,208.94 |
| 1987-06-27 | 7,090 | 7,090 | 6,880 | 6,880 | 48,000 | 9,442.25 |
| 1987-06-26 | 6,680 | 7,100 | 6,680 | 7,000 | 79,000 | 9,606.94 |
| 1987-06-25 | 6,650 | 6,840 | 6,650 | 6,680 | 82,000 | 9,167.76 |
| 1987-06-24 | 6,720 | 6,850 | 6,700 | 6,750 | 49,000 | 9,263.83 |
| 1987-06-23 | 6,750 | 6,760 | 6,700 | 6,720 | 57,000 | 9,222.66 |
| 1987-06-22 | 6,800 | 6,850 | 6,660 | 6,750 | 37,000 | 9,263.83 |
| 1987-06-19 | 6,960 | 7,000 | 6,800 | 6,870 | 128,000 | 9,428.52 |
| 1987-06-18 | 7,100 | 7,100 | 6,950 | 7,080 | 96,000 | 9,716.73 |
| 1987-06-17 | 7,200 | 7,250 | 7,080 | 7,100 | 97,000 | 9,744.18 |
| 1987-06-16 | 7,100 | 7,210 | 7,090 | 7,150 | 93,000 | 9,812.80 |
| 1987-06-15 | 7,080 | 7,200 | 7,080 | 7,080 | 91,000 | 9,716.73 |
| 1987-06-12 | 7,160 | 7,190 | 7,080 | 7,080 | 157,000 | 9,716.73 |
| 1987-06-11 | 7,260 | 7,290 | 7,160 | 7,200 | 72,000 | 9,881.42 |
| 1987-06-10 | 7,270 | 7,290 | 7,180 | 7,180 | 67,000 | 9,853.97 |
| 1987-06-09 | 7,370 | 7,370 | 7,250 | 7,270 | 30,000 | 9,977.49 |
| 1987-06-08 | 7,350 | 7,400 | 7,290 | 7,290 | 21,000 | 10,004.90 |
| 1987-06-06 | 7,310 | 7,380 | 7,300 | 7,300 | 16,000 | 10,018.70 |
| 1987-06-05 | 7,500 | 7,500 | 7,300 | 7,300 | 81,000 | 10,018.70 |
| 1987-06-04 | 7,460 | 7,600 | 7,390 | 7,600 | 85,000 | 10,430.40 |
| 1987-06-03 | 7,900 | 7,950 | 7,350 | 7,360 | 875,001 | 10,101 |
| 1987-06-02 | 7,670 | 7,740 | 7,570 | 7,700 | 447,000 | 10,567.60 |
| 1987-06-01 | 7,250 | 7,690 | 7,150 | 7,690 | 393,000 | 10,553.90 |
| 1987-05-30 | 7,290 | 7,290 | 7,150 | 7,290 | 30,000 | 10,004.90 |
| 1987-05-29 | 7,140 | 7,240 | 7,140 | 7,160 | 25,000 | 9,826.53 |
| 1987-05-28 | 7,150 | 7,300 | 7,110 | 7,130 | 61,000 | 9,785.35 |
| 1987-05-27 | 7,230 | 7,280 | 7,180 | 7,280 | 53,000 | 9,991.22 |
| 1987-05-26 | 7,280 | 7,330 | 7,200 | 7,330 | 31,000 | 10,059.80 |
| 1987-05-25 | 7,390 | 7,390 | 7,190 | 7,380 | 27,000 | 10,128.50 |
| 1987-05-23 | 7,280 | 7,400 | 7,280 | 7,400 | 19,000 | 10,155.90 |
| 1987-05-22 | 7,350 | 7,480 | 7,170 | 7,480 | 69,000 | 10,265.70 |
| 1987-05-21 | 7,350 | 7,350 | 7,260 | 7,260 | 55,000 | 9,963.77 |
| 1987-05-20 | 7,380 | 7,390 | 7,150 | 7,370 | 105,000 | 10,114.70 |
| 1987-05-19 | 7,440 | 7,460 | 7,380 | 7,380 | 287,000 | 10,128.50 |
| 1987-05-18 | 7,100 | 7,500 | 7,100 | 7,430 | 135,000 | 10,197.10 |
| 1987-05-15 | 7,080 | 7,250 | 7,080 | 7,200 | 69,000 | 9,881.42 |
| 1987-05-14 | 7,200 | 7,220 | 7,080 | 7,080 | 99,000 | 9,716.73 |
| 1987-05-13 | 7,090 | 7,180 | 7,090 | 7,110 | 112,000 | 9,757.91 |
| 1987-05-12 | 7,110 | 7,200 | 7,100 | 7,190 | 39,000 | 9,867.70 |
| 1987-05-11 | 7,200 | 7,280 | 7,150 | 7,150 | 61,000 | 9,812.80 |
| 1987-05-08 | 7,230 | 7,250 | 7,150 | 7,150 | 129,000 | 9,812.80 |
| 1987-05-07 | 7,250 | 7,350 | 7,230 | 7,230 | 71,000 | 9,922.60 |
| 1987-05-06 | 7,440 | 7,440 | 7,350 | 7,350 | 10,000 | 10,087.30 |
| 1987-05-02 | 7,350 | 7,450 | 7,320 | 7,450 | 45,000 | 10,224.50 |
| 1987-05-01 | 7,300 | 7,470 | 7,230 | 7,450 | 112,000 | 10,224.50 |
| 1987-04-30 | 7,450 | 7,450 | 7,210 | 7,400 | 126,000 | 10,155.90 |
| 1987-04-28 | 7,500 | 7,800 | 7,290 | 7,450 | 267,000 | 10,224.50 |
| 1987-04-27 | 7,820 | 7,900 | 7,490 | 7,600 | 373,000 | 10,430.40 |
| 1987-04-25 | 7,990 | 8,100 | 7,790 | 7,920 | 1,236,001 | 10,869.60 |
| 1987-04-24 | 7,370 | 7,890 | 7,300 | 7,890 | 1,020,001 | 10,828.40 |
| 1987-04-23 | 7,110 | 7,390 | 7,040 | 7,390 | 62,000 | 10,142.20 |
| 1987-04-22 | 7,030 | 7,230 | 7,010 | 7,100 | 73,000 | 9,744.18 |
| 1987-04-21 | 7,340 | 7,400 | 7,010 | 7,010 | 75,000 | 9,620.66 |
| 1987-04-20 | 7,360 | 7,500 | 7,150 | 7,500 | 130,000 | 10,293.10 |
| 1987-04-17 | 7,040 | 7,450 | 6,960 | 7,390 | 197,000 | 10,142.20 |
| 1987-04-16 | 7,060 | 7,150 | 7,020 | 7,040 | 91,000 | 9,661.84 |
| 1987-04-15 | 7,050 | 7,260 | 6,960 | 7,100 | 141,000 | 9,744.18 |
| 1987-04-14 | 7,220 | 7,470 | 7,150 | 7,150 | 85,000 | 9,812.80 |
| 1987-04-13 | 7,300 | 7,410 | 7,050 | 7,410 | 105,000 | 10,169.60 |
| 1987-04-10 | 7,350 | 7,400 | 7,250 | 7,300 | 135,000 | 10,018.70 |
| 1987-04-09 | 7,370 | 7,500 | 7,340 | 7,450 | 92,000 | 10,224.50 |
| 1987-04-08 | 7,450 | 7,500 | 7,360 | 7,370 | 132,000 | 10,114.70 |
| 1987-04-07 | 7,700 | 7,700 | 7,500 | 7,550 | 87,000 | 10,361.80 |
| 1987-04-06 | 7,600 | 7,700 | 7,490 | 7,600 | 184,000 | 10,430.40 |
| 1987-04-04 | 7,750 | 7,800 | 7,600 | 7,700 | 166,000 | 10,567.60 |
| 1987-04-03 | 8,080 | 8,080 | 7,700 | 7,790 | 549,001 | 10,691.20 |
| 1987-04-02 | 7,750 | 8,310 | 7,630 | 8,080 | 1,490,001 | 11,089.20 |
| 1987-04-01 | 7,700 | 7,840 | 7,600 | 7,690 | 1,050,001 | 10,553.90 |
| 1987-03-31 | 7,410 | 7,600 | 7,350 | 7,600 | 688,001 | 10,430.40 |
| 1987-03-30 | 7,280 | 7,540 | 7,180 | 7,310 | 367,000 | 10,032.40 |
| 1987-03-28 | 7,070 | 7,280 | 7,010 | 7,280 | 104,000 | 9,991.22 |
| 1987-03-27 | 7,380 | 7,380 | 7,000 | 7,160 | 222,000 | 9,826.53 |
| 1987-03-26 | 7,460 | 7,490 | 7,090 | 7,190 | 309,000 | 9,867.70 |
| 1987-03-25 | 7,180 | 7,600 | 7,150 | 7,360 | 475,000 | 10,101 |
| 1987-03-24 | 7,210 | 7,260 | 6,900 | 7,080 | 149,000 | 9,716.73 |
| 1987-03-23 | 7,570 | 7,570 | 7,200 | 7,230 | 213,000 | 9,922.60 |
| 1987-03-20 | 7,640 | 7,670 | 7,350 | 7,370 | 636,001 | 10,114.70 |
| 1987-03-19 | 6,930 | 7,690 | 6,930 | 7,540 | 1,936,002 | 10,348 |
| 1987-03-18 | 7,000 | 7,000 | 6,800 | 6,860 | 174,000 | 9,414.80 |
| 1987-03-17 | 7,150 | 7,240 | 6,900 | 7,060 | 209,000 | 9,689.28 |
| 1987-03-16 | 7,380 | 7,550 | 7,120 | 7,180 | 414,000 | 9,853.97 |
| 1987-03-13 | 7,190 | 7,500 | 7,090 | 7,380 | 1,569,001 | 10,128.50 |
| 1987-03-12 | 7,010 | 7,490 | 6,850 | 7,090 | 1,523,001 | 9,730.46 |
| 1987-03-11 | 6,220 | 7,110 | 6,200 | 7,110 | 1,435,001 | 9,757.91 |
| 1987-03-10 | 6,010 | 6,230 | 5,980 | 6,110 | 320,000 | 8,385.49 |
| 1987-03-09 | 5,930 | 6,030 | 5,850 | 6,000 | 91,000 | 8,234.52 |
| 1987-03-07 | 5,930 | 5,950 | 5,860 | 5,880 | 58,000 | 8,069.83 |
| 1987-03-06 | 5,860 | 5,980 | 5,750 | 5,960 | 173,000 | 8,179.62 |
| 1987-03-05 | 5,790 | 5,800 | 5,630 | 5,760 | 143,000 | 7,905.14 |
| 1987-03-04 | 5,640 | 5,690 | 5,600 | 5,620 | 104,000 | 7,713 |
| 1987-03-03 | 5,800 | 5,850 | 5,730 | 5,740 | 87,000 | 7,877.69 |
| 1987-03-02 | 5,730 | 5,850 | 5,730 | 5,850 | 49,000 | 8,028.66 |
| 1987-02-28 | 5,750 | 5,800 | 5,650 | 5,700 | 55,000 | 7,822.79 |
| 1987-02-27 | 5,800 | 5,800 | 5,650 | 5,650 | 124,000 | 7,754.17 |
| 1987-02-26 | 5,740 | 5,900 | 5,660 | 5,790 | 199,000 | 7,946.31 |
| 1987-02-25 | 5,750 | 5,900 | 5,750 | 5,750 | 80,000 | 7,891.41 |
| 1987-02-24 | 5,780 | 5,850 | 5,750 | 5,750 | 99,000 | 7,891.41 |
| 1987-02-23 | 5,860 | 5,990 | 5,780 | 5,810 | 95,000 | 7,973.76 |
| 1987-02-20 | 5,990 | 5,990 | 5,810 | 5,810 | 104,000 | 7,973.76 |
| 1987-02-19 | 6,100 | 6,100 | 5,900 | 5,990 | 86,000 | 8,220.79 |
| 1987-02-18 | 6,000 | 6,060 | 5,990 | 6,060 | 76,000 | 8,316.86 |
| 1987-02-17 | 6,260 | 6,260 | 5,980 | 5,980 | 73,000 | 8,207.07 |
| 1987-02-16 | 6,450 | 6,450 | 6,150 | 6,290 | 125,000 | 8,632.52 |
| 1987-02-13 | 6,420 | 6,480 | 6,340 | 6,450 | 374,000 | 8,852.11 |
| 1987-02-12 | 6,400 | 6,490 | 6,290 | 6,400 | 237,000 | 8,783.49 |
| 1987-02-10 | 6,150 | 6,300 | 6,100 | 6,300 | 107,000 | 8,646.25 |
| 1987-02-09 | 5,810 | 6,050 | 5,780 | 6,010 | 36,000 | 8,248.24 |
| 1987-02-07 | 5,950 | 5,950 | 5,830 | 5,850 | 64,000 | 8,028.66 |
| 1987-02-06 | 5,900 | 6,150 | 5,820 | 5,950 | 150,000 | 8,165.90 |
| 1987-02-05 | 6,100 | 6,200 | 5,850 | 5,900 | 163,000 | 8,097.28 |
| 1987-02-04 | 6,590 | 6,610 | 6,040 | 6,150 | 814,001 | 8,440.38 |
| 1987-02-03 | 5,450 | 6,480 | 5,450 | 6,350 | 776,001 | 8,714.87 |
| 1987-02-02 | 5,420 | 5,600 | 5,410 | 5,480 | 91,000 | 7,520.86 |
| 1987-01-31 | 5,480 | 5,500 | 5,350 | 5,360 | 106,000 | 7,356.17 |
| 1987-01-30 | 5,640 | 5,650 | 5,500 | 5,510 | 75,000 | 7,562.03 |
| 1987-01-29 | 5,900 | 5,900 | 5,610 | 5,620 | 122,000 | 7,713 |
| 1987-01-28 | 5,500 | 5,800 | 5,270 | 5,800 | 240,000 | 7,960.04 |
| 1987-01-27 | 5,510 | 5,540 | 5,480 | 5,480 | 93,000 | 7,520.86 |
| 1987-01-26 | 5,550 | 5,590 | 5,470 | 5,550 | 167,000 | 7,616.93 |
| 1987-01-24 | 5,800 | 5,800 | 5,710 | 5,710 | 59,000 | 7,836.52 |
| 1987-01-23 | 5,850 | 5,850 | 5,800 | 5,800 | 61,000 | 7,960.04 |
| 1987-01-22 | 5,850 | 5,900 | 5,850 | 5,850 | 59,000 | 8,028.66 |
| 1987-01-21 | 5,880 | 5,950 | 5,800 | 5,850 | 46,000 | 8,028.66 |
| 1987-01-20 | 5,900 | 5,900 | 5,880 | 5,900 | 18,000 | 8,097.28 |
| 1987-01-19 | 5,950 | 6,000 | 5,900 | 5,900 | 67,000 | 8,097.28 |
| 1987-01-16 | 5,950 | 6,000 | 5,900 | 5,900 | 49,000 | 8,097.28 |
| 1987-01-14 | 6,000 | 6,050 | 5,980 | 6,040 | 50,000 | 8,289.42 |
| 1987-01-13 | 6,030 | 6,040 | 6,000 | 6,010 | 25,000 | 8,248.24 |
| 1987-01-12 | 6,000 | 6,050 | 6,000 | 6,030 | 41,000 | 8,275.69 |
| 1987-01-09 | 6,000 | 6,100 | 6,000 | 6,010 | 36,000 | 8,248.24 |
| 1987-01-08 | 6,020 | 6,090 | 6,000 | 6,000 | 29,000 | 8,234.52 |
| 1987-01-07 | 6,160 | 6,160 | 6,050 | 6,100 | 36,000 | 8,371.76 |
| 1987-01-06 | 6,050 | 6,180 | 6,050 | 6,180 | 37,000 | 8,481.55 |
| 1987-01-05 | 6,000 | 6,100 | 5,920 | 6,010 | 38,000 | 8,248.24 |
分割・併合履歴 ： [2019-03-27]1株→2株 [2013-09-26]1株→0.2株 [1995-03-28]1株→1.2株 [1994-03-28]1株→1.2株 [1989-03-28]1株→1.15株 [1988-03-28]1株→1.1株 [1984-03-28]1株→1.05株 [1983-03-28]1株→1.2株
