4543 テルモ(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 | 1,480 | 1,480 | 1,420 | 1,480 | 68,000 | 168.18 |
| 1987-12-26 | 1,560 | 1,570 | 1,480 | 1,480 | 51,000 | 168.18 |
| 1987-12-25 | 1,580 | 1,580 | 1,500 | 1,550 | 66,000 | 176.14 |
| 1987-12-24 | 1,570 | 1,590 | 1,550 | 1,550 | 49,000 | 176.14 |
| 1987-12-23 | 1,580 | 1,580 | 1,550 | 1,570 | 89,000 | 178.41 |
| 1987-12-22 | 1,590 | 1,590 | 1,580 | 1,580 | 44,000 | 179.55 |
| 1987-12-21 | 1,610 | 1,610 | 1,570 | 1,580 | 53,000 | 179.55 |
| 1987-12-18 | 1,640 | 1,640 | 1,600 | 1,600 | 115,000 | 181.82 |
| 1987-12-17 | 1,550 | 1,650 | 1,550 | 1,610 | 377,000 | 182.96 |
| 1987-12-16 | 1,530 | 1,550 | 1,510 | 1,550 | 84,000 | 176.14 |
| 1987-12-15 | 1,520 | 1,550 | 1,500 | 1,540 | 115,000 | 175 |
| 1987-12-14 | 1,540 | 1,580 | 1,520 | 1,520 | 72,000 | 172.73 |
| 1987-12-11 | 1,550 | 1,560 | 1,530 | 1,530 | 96,000 | 173.86 |
| 1987-12-10 | 1,560 | 1,590 | 1,550 | 1,580 | 98,000 | 179.55 |
| 1987-12-09 | 1,580 | 1,580 | 1,550 | 1,550 | 90,000 | 176.14 |
| 1987-12-08 | 1,580 | 1,590 | 1,570 | 1,570 | 21,000 | 178.41 |
| 1987-12-07 | 1,550 | 1,570 | 1,550 | 1,550 | 49,000 | 176.14 |
| 1987-12-05 | 1,550 | 1,570 | 1,550 | 1,550 | 82,000 | 176.14 |
| 1987-12-04 | 1,590 | 1,590 | 1,570 | 1,570 | 41,000 | 178.41 |
| 1987-12-03 | 1,550 | 1,600 | 1,550 | 1,570 | 64,000 | 178.41 |
| 1987-12-02 | 1,580 | 1,590 | 1,550 | 1,550 | 56,000 | 176.14 |
| 1987-12-01 | 1,530 | 1,580 | 1,530 | 1,570 | 98,000 | 178.41 |
| 1987-11-30 | 1,630 | 1,650 | 1,590 | 1,590 | 64,000 | 180.68 |
| 1987-11-28 | 1,670 | 1,670 | 1,650 | 1,670 | 49,000 | 189.77 |
| 1987-11-27 | 1,660 | 1,710 | 1,640 | 1,700 | 425,000 | 193.18 |
| 1987-11-26 | 1,550 | 1,650 | 1,550 | 1,650 | 424,000 | 187.50 |
| 1987-11-25 | 1,570 | 1,570 | 1,530 | 1,560 | 264,000 | 177.27 |
| 1987-11-24 | 1,590 | 1,590 | 1,560 | 1,570 | 71,000 | 178.41 |
| 1987-11-20 | 1,570 | 1,570 | 1,550 | 1,560 | 70,000 | 177.27 |
| 1987-11-19 | 1,590 | 1,590 | 1,570 | 1,570 | 19,000 | 178.41 |
| 1987-11-18 | 1,560 | 1,600 | 1,520 | 1,570 | 94,000 | 178.41 |
| 1987-11-17 | 1,600 | 1,630 | 1,570 | 1,580 | 54,000 | 179.55 |
| 1987-11-16 | 1,600 | 1,630 | 1,550 | 1,600 | 167,000 | 181.82 |
| 1987-11-13 | 1,490 | 1,520 | 1,490 | 1,510 | 64,000 | 171.59 |
| 1987-11-12 | 1,410 | 1,450 | 1,390 | 1,450 | 77,000 | 164.77 |
| 1987-11-11 | 1,400 | 1,430 | 1,310 | 1,350 | 188,000 | 153.41 |
| 1987-11-10 | 1,500 | 1,500 | 1,400 | 1,410 | 67,000 | 160.23 |
| 1987-11-09 | 1,500 | 1,510 | 1,480 | 1,510 | 48,000 | 171.59 |
| 1987-11-07 | 1,520 | 1,540 | 1,500 | 1,500 | 63,000 | 170.46 |
| 1987-11-06 | 1,550 | 1,570 | 1,530 | 1,540 | 99,000 | 175 |
| 1987-11-05 | 1,550 | 1,560 | 1,530 | 1,550 | 36,000 | 176.14 |
| 1987-11-04 | 1,580 | 1,580 | 1,550 | 1,550 | 51,000 | 176.14 |
| 1987-11-02 | 1,570 | 1,580 | 1,550 | 1,580 | 47,000 | 179.55 |
| 1987-10-31 | 1,520 | 1,560 | 1,520 | 1,540 | 133,000 | 175 |
| 1987-10-30 | 1,520 | 1,550 | 1,510 | 1,520 | 88,000 | 172.73 |
| 1987-10-29 | 1,510 | 1,530 | 1,500 | 1,510 | 76,000 | 171.59 |
| 1987-10-28 | 1,600 | 1,600 | 1,550 | 1,550 | 151,000 | 176.14 |
| 1987-10-27 | 1,520 | 1,580 | 1,500 | 1,550 | 117,000 | 176.14 |
| 1987-10-26 | 1,610 | 1,630 | 1,500 | 1,550 | 109,000 | 176.14 |
| 1987-10-24 | 1,580 | 1,660 | 1,580 | 1,600 | 55,000 | 181.82 |
| 1987-10-23 | 1,650 | 1,650 | 1,590 | 1,590 | 206,000 | 180.68 |
| 1987-10-22 | 1,720 | 1,760 | 1,670 | 1,680 | 142,000 | 190.91 |
| 1987-10-21 | 1,680 | 1,680 | 1,650 | 1,650 | 141,000 | 187.50 |
| 1987-10-20 | 1,480 | 1,480 | 1,480 | 1,480 | 104,000 | 168.18 |
| 1987-10-19 | 1,750 | 1,780 | 1,730 | 1,780 | 68,000 | 202.27 |
| 1987-10-16 | 1,760 | 1,780 | 1,750 | 1,750 | 182,000 | 198.86 |
| 1987-10-15 | 1,800 | 1,800 | 1,780 | 1,780 | 149,000 | 202.27 |
| 1987-10-14 | 1,790 | 1,800 | 1,780 | 1,780 | 36,000 | 202.27 |
| 1987-10-13 | 1,790 | 1,800 | 1,780 | 1,780 | 74,000 | 202.27 |
| 1987-10-12 | 1,790 | 1,800 | 1,780 | 1,790 | 39,000 | 203.41 |
| 1987-10-09 | 1,800 | 1,850 | 1,790 | 1,810 | 76,000 | 205.68 |
| 1987-10-08 | 1,790 | 1,800 | 1,790 | 1,800 | 54,000 | 204.55 |
| 1987-10-07 | 1,800 | 1,800 | 1,790 | 1,790 | 49,000 | 203.41 |
| 1987-10-06 | 1,810 | 1,820 | 1,810 | 1,810 | 63,000 | 205.68 |
| 1987-10-05 | 1,810 | 1,810 | 1,790 | 1,800 | 26,000 | 204.55 |
| 1987-10-03 | 1,810 | 1,840 | 1,800 | 1,820 | 27,000 | 206.82 |
| 1987-10-02 | 1,800 | 1,880 | 1,790 | 1,820 | 137,000 | 206.82 |
| 1987-10-01 | 1,790 | 1,810 | 1,770 | 1,800 | 80,000 | 204.55 |
| 1987-09-30 | 1,820 | 1,850 | 1,800 | 1,820 | 117,000 | 206.82 |
| 1987-09-29 | 1,820 | 1,850 | 1,800 | 1,820 | 61,000 | 206.82 |
| 1987-09-28 | 1,760 | 1,800 | 1,750 | 1,800 | 94,000 | 204.55 |
| 1987-09-26 | 1,760 | 1,780 | 1,750 | 1,750 | 144,000 | 198.86 |
| 1987-09-25 | 1,770 | 1,800 | 1,760 | 1,770 | 94,000 | 201.14 |
| 1987-09-24 | 1,810 | 1,810 | 1,760 | 1,760 | 127,000 | 200 |
| 1987-09-22 | 1,790 | 1,800 | 1,780 | 1,790 | 66,000 | 203.41 |
| 1987-09-21 | 1,790 | 1,830 | 1,790 | 1,790 | 108,000 | 203.41 |
| 1987-09-18 | 1,840 | 1,850 | 1,780 | 1,790 | 240,000 | 203.41 |
| 1987-09-17 | 1,870 | 1,870 | 1,810 | 1,850 | 106,000 | 210.23 |
| 1987-09-16 | 1,870 | 1,870 | 1,830 | 1,840 | 147,000 | 209.09 |
| 1987-09-14 | 1,850 | 1,870 | 1,830 | 1,840 | 113,000 | 209.09 |
| 1987-09-11 | 1,820 | 1,830 | 1,810 | 1,820 | 154,000 | 206.82 |
| 1987-09-10 | 1,840 | 1,840 | 1,820 | 1,830 | 1,367,000 | 207.96 |
| 1987-09-09 | 1,830 | 1,850 | 1,800 | 1,810 | 104,000 | 205.68 |
| 1987-09-08 | 1,850 | 1,850 | 1,820 | 1,820 | 67,000 | 206.82 |
| 1987-09-07 | 1,840 | 1,880 | 1,840 | 1,880 | 47,000 | 213.64 |
| 1987-09-05 | 1,860 | 1,890 | 1,800 | 1,830 | 123,000 | 207.96 |
| 1987-09-04 | 1,870 | 1,900 | 1,860 | 1,890 | 45,000 | 214.77 |
| 1987-09-03 | 1,880 | 1,890 | 1,870 | 1,870 | 46,000 | 212.50 |
| 1987-09-02 | 1,930 | 1,930 | 1,890 | 1,920 | 106,000 | 218.18 |
| 1987-09-01 | 1,930 | 1,940 | 1,890 | 1,940 | 131,000 | 220.46 |
| 1987-08-31 | 1,930 | 1,930 | 1,880 | 1,930 | 85,000 | 219.32 |
| 1987-08-29 | 1,860 | 1,900 | 1,850 | 1,900 | 120,000 | 215.91 |
| 1987-08-28 | 1,920 | 1,920 | 1,860 | 1,860 | 220,000 | 211.36 |
| 1987-08-27 | 1,890 | 1,900 | 1,880 | 1,880 | 202,000 | 213.64 |
| 1987-08-26 | 1,880 | 1,900 | 1,850 | 1,900 | 323,000 | 215.91 |
| 1987-08-25 | 1,870 | 1,920 | 1,870 | 1,870 | 69,000 | 212.50 |
| 1987-08-24 | 1,910 | 1,920 | 1,890 | 1,890 | 46,000 | 214.77 |
| 1987-08-22 | 1,900 | 1,920 | 1,870 | 1,900 | 39,000 | 215.91 |
| 1987-08-21 | 1,910 | 1,920 | 1,890 | 1,900 | 67,000 | 215.91 |
| 1987-08-20 | 1,920 | 1,930 | 1,890 | 1,900 | 56,000 | 215.91 |
| 1987-08-19 | 1,920 | 1,930 | 1,880 | 1,900 | 79,000 | 215.91 |
| 1987-08-18 | 1,950 | 1,950 | 1,890 | 1,900 | 206,000 | 215.91 |
| 1987-08-17 | 1,900 | 1,930 | 1,880 | 1,920 | 66,000 | 218.18 |
| 1987-08-14 | 1,910 | 1,910 | 1,870 | 1,870 | 87,000 | 212.50 |
| 1987-08-13 | 1,940 | 1,940 | 1,880 | 1,920 | 70,000 | 218.18 |
| 1987-08-12 | 1,900 | 1,930 | 1,870 | 1,930 | 144,000 | 219.32 |
| 1987-08-11 | 1,880 | 1,900 | 1,870 | 1,900 | 98,000 | 215.91 |
| 1987-08-10 | 1,880 | 1,880 | 1,860 | 1,870 | 32,000 | 212.50 |
| 1987-08-07 | 1,900 | 1,900 | 1,860 | 1,860 | 129,000 | 211.36 |
| 1987-08-06 | 1,880 | 1,880 | 1,850 | 1,850 | 82,000 | 210.23 |
| 1987-08-05 | 1,880 | 1,880 | 1,850 | 1,880 | 69,000 | 213.64 |
| 1987-08-04 | 1,820 | 1,900 | 1,820 | 1,880 | 242,000 | 213.64 |
| 1987-08-03 | 1,890 | 1,900 | 1,850 | 1,850 | 97,000 | 210.23 |
| 1987-08-01 | 1,890 | 1,890 | 1,830 | 1,890 | 51,000 | 214.77 |
| 1987-07-31 | 1,830 | 1,870 | 1,800 | 1,800 | 218,000 | 204.55 |
| 1987-07-30 | 1,890 | 1,900 | 1,800 | 1,800 | 134,000 | 204.55 |
| 1987-07-29 | 1,880 | 1,880 | 1,840 | 1,870 | 107,000 | 212.50 |
| 1987-07-28 | 1,930 | 1,940 | 1,870 | 1,870 | 168,000 | 212.50 |
| 1987-07-27 | 1,860 | 1,870 | 1,820 | 1,870 | 105,000 | 212.50 |
| 1987-07-25 | 1,810 | 1,850 | 1,800 | 1,810 | 109,000 | 205.68 |
| 1987-07-24 | 1,790 | 1,810 | 1,780 | 1,800 | 126,000 | 204.55 |
| 1987-07-23 | 1,740 | 1,780 | 1,740 | 1,760 | 84,000 | 200 |
| 1987-07-22 | 1,790 | 1,800 | 1,750 | 1,750 | 104,000 | 198.86 |
| 1987-07-21 | 1,800 | 1,800 | 1,770 | 1,770 | 29,000 | 201.14 |
| 1987-07-20 | 1,850 | 1,850 | 1,800 | 1,800 | 42,000 | 204.55 |
| 1987-07-17 | 1,840 | 1,860 | 1,820 | 1,830 | 59,000 | 207.96 |
| 1987-07-16 | 1,880 | 1,900 | 1,860 | 1,870 | 25,000 | 212.50 |
| 1987-07-15 | 1,810 | 1,930 | 1,800 | 1,890 | 236,000 | 214.77 |
| 1987-07-14 | 1,810 | 1,860 | 1,810 | 1,820 | 37,000 | 206.82 |
| 1987-07-13 | 1,840 | 1,850 | 1,820 | 1,840 | 32,000 | 209.09 |
| 1987-07-10 | 1,840 | 1,850 | 1,840 | 1,840 | 14,000 | 209.09 |
| 1987-07-09 | 1,800 | 1,830 | 1,790 | 1,800 | 83,000 | 204.55 |
| 1987-07-08 | 1,810 | 1,820 | 1,800 | 1,800 | 54,000 | 204.55 |
| 1987-07-07 | 1,830 | 1,850 | 1,810 | 1,810 | 101,000 | 205.68 |
| 1987-07-06 | 1,870 | 1,890 | 1,850 | 1,850 | 70,000 | 210.23 |
| 1987-07-03 | 1,890 | 1,920 | 1,860 | 1,860 | 119,000 | 211.36 |
| 1987-07-02 | 1,870 | 1,890 | 1,850 | 1,860 | 84,000 | 211.36 |
| 1987-07-01 | 1,900 | 1,910 | 1,830 | 1,890 | 127,000 | 214.77 |
| 1987-06-30 | 1,910 | 1,910 | 1,810 | 1,910 | 124,000 | 217.05 |
| 1987-06-29 | 1,910 | 1,930 | 1,900 | 1,900 | 138,000 | 215.91 |
| 1987-06-27 | 1,900 | 1,940 | 1,900 | 1,910 | 208,000 | 217.05 |
| 1987-06-26 | 1,920 | 1,930 | 1,900 | 1,900 | 182,000 | 215.91 |
| 1987-06-25 | 1,930 | 1,950 | 1,920 | 1,920 | 105,000 | 218.18 |
| 1987-06-24 | 1,910 | 1,940 | 1,910 | 1,940 | 192,000 | 220.46 |
| 1987-06-23 | 1,910 | 1,940 | 1,910 | 1,910 | 147,000 | 217.05 |
| 1987-06-22 | 1,920 | 1,970 | 1,910 | 1,910 | 100,000 | 217.05 |
| 1987-06-19 | 1,970 | 1,980 | 1,910 | 1,910 | 130,000 | 217.05 |
| 1987-06-18 | 1,960 | 1,960 | 1,900 | 1,940 | 128,000 | 220.46 |
| 1987-06-17 | 2,000 | 2,050 | 1,950 | 1,950 | 162,000 | 221.59 |
| 1987-06-16 | 1,990 | 2,040 | 1,950 | 1,970 | 231,000 | 223.86 |
| 1987-06-15 | 2,000 | 2,000 | 1,950 | 1,950 | 141,000 | 221.59 |
| 1987-06-12 | 1,970 | 2,010 | 1,960 | 1,980 | 230,000 | 225 |
| 1987-06-11 | 1,960 | 1,990 | 1,960 | 1,960 | 194,000 | 222.73 |
| 1987-06-10 | 2,030 | 2,030 | 1,990 | 2,000 | 147,000 | 227.27 |
| 1987-06-09 | 2,090 | 2,090 | 2,030 | 2,050 | 208,000 | 232.96 |
| 1987-06-08 | 2,060 | 2,100 | 1,990 | 2,020 | 431,000 | 229.55 |
| 1987-06-06 | 1,980 | 2,030 | 1,960 | 2,030 | 138,000 | 230.68 |
| 1987-06-05 | 2,020 | 2,020 | 1,950 | 1,960 | 217,000 | 222.73 |
| 1987-06-04 | 2,000 | 2,000 | 1,950 | 2,000 | 290,000 | 227.27 |
| 1987-06-03 | 2,010 | 2,010 | 1,990 | 2,010 | 247,000 | 228.41 |
| 1987-06-02 | 2,030 | 2,050 | 1,980 | 1,990 | 353,000 | 226.14 |
| 1987-06-01 | 2,060 | 2,100 | 2,050 | 2,070 | 156,000 | 235.23 |
| 1987-05-30 | 2,100 | 2,100 | 2,060 | 2,100 | 386,000 | 238.64 |
| 1987-05-29 | 2,110 | 2,140 | 2,030 | 2,030 | 999,000 | 230.68 |
| 1987-05-28 | 2,190 | 2,190 | 2,100 | 2,150 | 1,528,000 | 244.32 |
| 1987-05-27 | 2,120 | 2,190 | 2,060 | 2,190 | 4,419,000 | 248.86 |
| 1987-05-26 | 2,060 | 2,150 | 2,040 | 2,090 | 3,688,000 | 237.50 |
| 1987-05-25 | 1,900 | 1,980 | 1,900 | 1,960 | 608,000 | 222.73 |
| 1987-05-23 | 1,940 | 1,940 | 1,860 | 1,880 | 118,000 | 213.64 |
| 1987-05-22 | 1,850 | 1,950 | 1,810 | 1,950 | 379,000 | 221.59 |
| 1987-05-21 | 1,740 | 1,840 | 1,740 | 1,790 | 98,000 | 203.41 |
| 1987-05-20 | 1,770 | 1,780 | 1,730 | 1,760 | 195,000 | 200 |
| 1987-05-19 | 1,780 | 1,800 | 1,760 | 1,780 | 108,000 | 202.27 |
| 1987-05-18 | 1,820 | 1,840 | 1,800 | 1,810 | 104,000 | 205.68 |
| 1987-05-15 | 1,830 | 1,850 | 1,820 | 1,840 | 115,000 | 209.09 |
| 1987-05-14 | 1,860 | 1,890 | 1,840 | 1,850 | 90,000 | 210.23 |
| 1987-05-13 | 1,890 | 1,900 | 1,840 | 1,860 | 70,000 | 211.36 |
| 1987-05-12 | 1,940 | 1,960 | 1,890 | 1,890 | 192,000 | 214.77 |
| 1987-05-11 | 1,970 | 1,980 | 1,920 | 1,940 | 449,000 | 220.46 |
| 1987-05-08 | 1,900 | 1,980 | 1,890 | 1,980 | 1,048,000 | 225 |
| 1987-05-07 | 1,890 | 1,910 | 1,860 | 1,890 | 220,000 | 214.77 |
| 1987-05-06 | 1,870 | 1,890 | 1,840 | 1,860 | 96,000 | 211.36 |
| 1987-05-02 | 1,810 | 1,870 | 1,810 | 1,870 | 69,000 | 212.50 |
| 1987-05-01 | 1,830 | 1,900 | 1,820 | 1,850 | 155,000 | 210.23 |
| 1987-04-30 | 1,750 | 1,820 | 1,730 | 1,760 | 224,000 | 200 |
| 1987-04-28 | 1,740 | 1,780 | 1,700 | 1,730 | 366,000 | 196.59 |
| 1987-04-27 | 1,840 | 1,860 | 1,800 | 1,800 | 184,000 | 204.55 |
| 1987-04-25 | 1,900 | 1,920 | 1,890 | 1,890 | 89,000 | 214.77 |
| 1987-04-24 | 1,910 | 1,940 | 1,900 | 1,920 | 136,000 | 218.18 |
| 1987-04-23 | 1,880 | 1,950 | 1,850 | 1,940 | 148,000 | 220.46 |
| 1987-04-22 | 1,900 | 1,940 | 1,900 | 1,920 | 121,000 | 218.18 |
| 1987-04-21 | 1,940 | 1,950 | 1,900 | 1,900 | 161,000 | 215.91 |
| 1987-04-20 | 1,920 | 1,950 | 1,920 | 1,930 | 142,000 | 219.32 |
| 1987-04-17 | 1,920 | 1,950 | 1,920 | 1,950 | 212,000 | 221.59 |
| 1987-04-16 | 1,930 | 1,950 | 1,920 | 1,920 | 172,000 | 218.18 |
| 1987-04-15 | 1,930 | 1,950 | 1,890 | 1,930 | 200,000 | 219.32 |
| 1987-04-14 | 1,880 | 1,950 | 1,880 | 1,950 | 173,000 | 221.59 |
| 1987-04-13 | 1,870 | 1,940 | 1,840 | 1,850 | 216,000 | 210.23 |
| 1987-04-10 | 1,870 | 1,940 | 1,870 | 1,900 | 279,000 | 215.91 |
| 1987-04-09 | 1,930 | 1,960 | 1,920 | 1,930 | 270,000 | 219.32 |
| 1987-04-08 | 1,960 | 1,980 | 1,930 | 1,950 | 123,000 | 221.59 |
| 1987-04-07 | 1,890 | 1,980 | 1,890 | 1,970 | 145,000 | 223.86 |
| 1987-04-06 | 1,920 | 1,950 | 1,880 | 1,890 | 72,000 | 214.77 |
| 1987-04-04 | 1,920 | 1,920 | 1,870 | 1,890 | 77,000 | 214.77 |
| 1987-04-03 | 1,900 | 1,900 | 1,890 | 1,890 | 48,000 | 214.77 |
| 1987-04-02 | 1,850 | 1,900 | 1,840 | 1,890 | 66,000 | 214.77 |
| 1987-04-01 | 1,810 | 1,840 | 1,800 | 1,840 | 144,000 | 209.09 |
| 1987-03-31 | 1,750 | 1,810 | 1,750 | 1,800 | 356,000 | 204.55 |
| 1987-03-30 | 1,930 | 1,950 | 1,850 | 1,900 | 70,000 | 215.91 |
| 1987-03-28 | 1,900 | 1,980 | 1,900 | 1,960 | 91,000 | 222.73 |
| 1987-03-27 | 1,900 | 1,980 | 1,900 | 1,980 | 160,000 | 225 |
| 1987-03-26 | 1,940 | 1,950 | 1,900 | 1,910 | 130,000 | 217.05 |
| 1987-03-25 | 1,900 | 1,930 | 1,870 | 1,910 | 242,000 | 217.05 |
| 1987-03-24 | 2,000 | 2,010 | 1,960 | 1,990 | 321,000 | 226.14 |
| 1987-03-23 | 2,080 | 2,080 | 2,010 | 2,010 | 203,000 | 228.41 |
| 1987-03-20 | 2,120 | 2,150 | 2,040 | 2,040 | 471,000 | 231.82 |
| 1987-03-19 | 2,020 | 2,210 | 2,020 | 2,100 | 1,349,000 | 238.64 |
| 1987-03-18 | 2,000 | 2,010 | 1,990 | 2,000 | 509,000 | 227.27 |
| 1987-03-17 | 1,990 | 2,010 | 1,990 | 1,990 | 618,000 | 226.14 |
| 1987-03-16 | 2,000 | 2,020 | 1,960 | 1,990 | 523,000 | 226.14 |
| 1987-03-13 | 1,950 | 2,010 | 1,900 | 2,000 | 1,431,000 | 227.27 |
| 1987-03-12 | 1,930 | 1,950 | 1,880 | 1,880 | 344,000 | 213.64 |
| 1987-03-11 | 1,960 | 1,970 | 1,900 | 1,900 | 472,000 | 215.91 |
| 1987-03-10 | 1,940 | 1,950 | 1,910 | 1,930 | 331,000 | 219.32 |
| 1987-03-09 | 1,990 | 2,000 | 1,910 | 1,910 | 803,000 | 217.05 |
| 1987-03-07 | 1,960 | 1,980 | 1,930 | 1,980 | 1,329,000 | 225 |
| 1987-03-06 | 1,820 | 1,940 | 1,810 | 1,930 | 1,803,000 | 219.32 |
| 1987-03-05 | 1,790 | 1,800 | 1,760 | 1,800 | 369,000 | 204.55 |
| 1987-03-04 | 1,780 | 1,800 | 1,750 | 1,800 | 351,000 | 204.55 |
| 1987-03-03 | 1,800 | 1,800 | 1,770 | 1,800 | 399,000 | 204.55 |
| 1987-03-02 | 1,800 | 1,820 | 1,750 | 1,790 | 190,000 | 203.41 |
| 1987-02-28 | 1,790 | 1,830 | 1,770 | 1,800 | 631,000 | 204.55 |
| 1987-02-27 | 1,760 | 1,760 | 1,730 | 1,760 | 267,000 | 200 |
| 1987-02-26 | 1,770 | 1,790 | 1,760 | 1,760 | 227,000 | 200 |
| 1987-02-25 | 1,790 | 1,800 | 1,750 | 1,770 | 267,000 | 201.14 |
| 1987-02-24 | 1,800 | 1,820 | 1,740 | 1,790 | 433,000 | 203.41 |
| 1987-02-23 | 1,850 | 1,850 | 1,820 | 1,830 | 1,417,000 | 207.96 |
| 1987-02-20 | 1,810 | 1,820 | 1,760 | 1,790 | 957,000 | 203.41 |
| 1987-02-19 | 1,800 | 1,840 | 1,770 | 1,800 | 1,640,000 | 204.55 |
| 1987-02-18 | 1,740 | 1,760 | 1,730 | 1,740 | 731,000 | 197.73 |
| 1987-02-17 | 1,740 | 1,740 | 1,650 | 1,680 | 339,000 | 190.91 |
| 1987-02-16 | 1,760 | 1,770 | 1,720 | 1,730 | 567,000 | 196.59 |
| 1987-02-13 | 1,760 | 1,770 | 1,710 | 1,720 | 884,000 | 195.46 |
| 1987-02-12 | 1,630 | 1,680 | 1,630 | 1,670 | 414,000 | 189.77 |
| 1987-02-10 | 1,640 | 1,650 | 1,600 | 1,600 | 176,000 | 181.82 |
| 1987-02-09 | 1,590 | 1,630 | 1,560 | 1,630 | 231,000 | 185.23 |
| 1987-02-07 | 1,600 | 1,630 | 1,580 | 1,590 | 108,000 | 180.68 |
| 1987-02-06 | 1,650 | 1,650 | 1,610 | 1,630 | 236,000 | 185.23 |
| 1987-02-05 | 1,690 | 1,700 | 1,630 | 1,630 | 386,000 | 185.23 |
| 1987-02-04 | 1,800 | 1,810 | 1,660 | 1,680 | 1,625,000 | 190.91 |
| 1987-02-03 | 1,790 | 1,840 | 1,760 | 1,760 | 3,195,000 | 200 |
| 1987-02-02 | 1,700 | 1,720 | 1,670 | 1,680 | 2,095,000 | 190.91 |
| 1987-01-31 | 1,480 | 1,650 | 1,480 | 1,640 | 600,000 | 186.36 |
| 1987-01-30 | 1,500 | 1,500 | 1,500 | 1,500 | 93,000 | 170.46 |
| 1987-01-29 | 1,470 | 1,490 | 1,470 | 1,470 | 136,000 | 167.05 |
| 1987-01-28 | 1,480 | 1,500 | 1,470 | 1,470 | 120,000 | 167.05 |
| 1987-01-27 | 1,460 | 1,500 | 1,460 | 1,480 | 80,000 | 168.18 |
| 1987-01-26 | 1,500 | 1,500 | 1,460 | 1,470 | 54,000 | 167.05 |
| 1987-01-24 | 1,490 | 1,500 | 1,490 | 1,500 | 54,000 | 170.46 |
| 1987-01-23 | 1,500 | 1,510 | 1,490 | 1,510 | 86,000 | 171.59 |
| 1987-01-22 | 1,500 | 1,520 | 1,480 | 1,480 | 154,000 | 168.18 |
| 1987-01-21 | 1,480 | 1,490 | 1,450 | 1,460 | 64,000 | 165.91 |
| 1987-01-20 | 1,470 | 1,500 | 1,470 | 1,500 | 81,000 | 170.46 |
| 1987-01-19 | 1,460 | 1,470 | 1,460 | 1,460 | 48,000 | 165.91 |
| 1987-01-16 | 1,440 | 1,460 | 1,410 | 1,440 | 89,000 | 163.64 |
| 1987-01-14 | 1,450 | 1,490 | 1,450 | 1,460 | 64,000 | 165.91 |
| 1987-01-13 | 1,460 | 1,470 | 1,460 | 1,460 | 38,000 | 165.91 |
| 1987-01-12 | 1,490 | 1,490 | 1,460 | 1,460 | 87,000 | 165.91 |
| 1987-01-09 | 1,510 | 1,520 | 1,490 | 1,510 | 109,000 | 171.59 |
| 1987-01-08 | 1,510 | 1,530 | 1,500 | 1,500 | 139,000 | 170.46 |
| 1987-01-07 | 1,490 | 1,500 | 1,480 | 1,490 | 338,000 | 169.32 |
| 1987-01-06 | 1,500 | 1,500 | 1,490 | 1,490 | 91,000 | 169.32 |
| 1987-01-05 | 1,490 | 1,510 | 1,480 | 1,480 | 151,000 | 168.18 |
分割・併合履歴 ： [2024-03-28]1株→2株 [2019-03-27]1株→2株 [2014-03-27]1株→2株 [1989-09-26]1株→1.1株 [1985-09-26]1株→1.3株 [1983-10-17]1株→1.5株
