4901 富士フイルムホールディングス(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 | 3,840 | 4,000 | 3,800 | 4,000 | 589,000 | 1,001.75 |
| 1987-12-26 | 3,990 | 3,990 | 3,900 | 3,920 | 381,000 | 981.72 |
| 1987-12-25 | 4,080 | 4,100 | 3,970 | 4,040 | 1,140,000 | 1,011.77 |
| 1987-12-24 | 4,170 | 4,200 | 4,100 | 4,130 | 1,503,000 | 1,034.31 |
| 1987-12-23 | 4,010 | 4,150 | 3,980 | 4,120 | 2,062,999 | 1,031.81 |
| 1987-12-22 | 4,060 | 4,080 | 4,010 | 4,050 | 1,313,000 | 1,014.27 |
| 1987-12-21 | 4,000 | 4,090 | 4,000 | 4,050 | 1,747,999 | 1,014.27 |
| 1987-12-18 | 3,880 | 3,980 | 3,860 | 3,950 | 786,000 | 989.23 |
| 1987-12-17 | 3,890 | 3,930 | 3,810 | 3,930 | 716,000 | 984.22 |
| 1987-12-16 | 3,900 | 3,900 | 3,850 | 3,860 | 553,000 | 966.69 |
| 1987-12-15 | 3,940 | 3,970 | 3,820 | 3,850 | 501,000 | 964.19 |
| 1987-12-14 | 3,900 | 3,920 | 3,870 | 3,890 | 493,000 | 974.21 |
| 1987-12-11 | 3,900 | 3,920 | 3,850 | 3,870 | 718,000 | 969.20 |
| 1987-12-10 | 3,950 | 3,980 | 3,910 | 3,970 | 410,000 | 994.24 |
| 1987-12-09 | 4,010 | 4,050 | 3,900 | 3,900 | 805,000 | 976.71 |
| 1987-12-08 | 3,980 | 4,030 | 3,920 | 4,020 | 1,180,000 | 1,006.76 |
| 1987-12-07 | 3,960 | 4,000 | 3,880 | 3,880 | 860,000 | 971.70 |
| 1987-12-05 | 3,830 | 3,920 | 3,830 | 3,910 | 479,000 | 979.21 |
| 1987-12-04 | 3,920 | 3,960 | 3,820 | 3,830 | 731,000 | 959.18 |
| 1987-12-03 | 3,920 | 3,950 | 3,860 | 3,870 | 891,000 | 969.20 |
| 1987-12-02 | 3,910 | 4,010 | 3,910 | 3,970 | 560,000 | 994.24 |
| 1987-12-01 | 3,760 | 3,990 | 3,760 | 3,940 | 1,186,000 | 986.73 |
| 1987-11-30 | 3,890 | 3,890 | 3,770 | 3,810 | 733,000 | 954.17 |
| 1987-11-28 | 3,890 | 3,950 | 3,890 | 3,900 | 462,000 | 976.71 |
| 1987-11-27 | 4,030 | 4,030 | 3,920 | 3,990 | 1,107,000 | 999.25 |
| 1987-11-26 | 4,090 | 4,090 | 4,020 | 4,040 | 449,000 | 1,011.77 |
| 1987-11-25 | 4,180 | 4,200 | 4,100 | 4,120 | 1,319,000 | 1,031.81 |
| 1987-11-24 | 3,980 | 4,150 | 3,980 | 4,080 | 1,381,000 | 1,021.79 |
| 1987-11-20 | 3,910 | 4,020 | 3,910 | 3,960 | 1,042,000 | 991.74 |
| 1987-11-19 | 4,000 | 4,010 | 3,900 | 3,950 | 1,546,000 | 989.23 |
| 1987-11-18 | 3,750 | 4,010 | 3,750 | 3,990 | 2,104,999 | 999.25 |
| 1987-11-17 | 3,870 | 3,920 | 3,780 | 3,800 | 1,229,000 | 951.67 |
| 1987-11-16 | 3,810 | 3,870 | 3,770 | 3,830 | 919,000 | 959.18 |
| 1987-11-13 | 3,800 | 3,890 | 3,710 | 3,860 | 2,681,999 | 966.69 |
| 1987-11-12 | 3,550 | 3,640 | 3,510 | 3,600 | 1,258,000 | 901.58 |
| 1987-11-11 | 3,380 | 3,540 | 3,300 | 3,500 | 1,389,000 | 876.53 |
| 1987-11-10 | 3,530 | 3,540 | 3,400 | 3,400 | 780,000 | 851.49 |
| 1987-11-09 | 3,560 | 3,600 | 3,530 | 3,600 | 212,000 | 901.58 |
| 1987-11-07 | 3,560 | 3,630 | 3,530 | 3,560 | 357,000 | 891.56 |
| 1987-11-06 | 3,570 | 3,620 | 3,520 | 3,600 | 573,000 | 901.58 |
| 1987-11-05 | 3,460 | 3,560 | 3,410 | 3,470 | 990,000 | 869.02 |
| 1987-11-04 | 3,550 | 3,590 | 3,520 | 3,530 | 898,000 | 884.05 |
| 1987-11-02 | 3,690 | 3,690 | 3,620 | 3,660 | 703,000 | 916.60 |
| 1987-10-31 | 3,700 | 3,750 | 3,620 | 3,700 | 893,000 | 926.62 |
| 1987-10-30 | 3,500 | 3,540 | 3,430 | 3,500 | 871,000 | 876.53 |
| 1987-10-29 | 3,260 | 3,400 | 3,260 | 3,300 | 1,326,000 | 826.45 |
| 1987-10-28 | 3,600 | 3,640 | 3,350 | 3,360 | 1,675,999 | 841.47 |
| 1987-10-27 | 3,420 | 3,700 | 3,420 | 3,650 | 2,301,999 | 914.10 |
| 1987-10-26 | 3,650 | 3,660 | 3,250 | 3,370 | 1,879,999 | 843.98 |
| 1987-10-24 | 3,760 | 3,830 | 3,600 | 3,610 | 1,328,000 | 904.08 |
| 1987-10-23 | 3,800 | 3,900 | 3,700 | 3,710 | 2,663,999 | 929.13 |
| 1987-10-22 | 4,270 | 4,300 | 3,850 | 3,850 | 2,356,999 | 964.19 |
| 1987-10-21 | 4,000 | 4,120 | 3,970 | 4,120 | 2,201,999 | 1,031.81 |
| 1987-10-20 | 3,870 | 3,870 | 3,870 | 3,870 | 548,000 | 969.20 |
| 1987-10-19 | 4,310 | 4,420 | 4,300 | 4,370 | 1,135,000 | 1,094.42 |
| 1987-10-16 | 4,500 | 4,620 | 4,480 | 4,560 | 851,000 | 1,142 |
| 1987-10-15 | 4,610 | 4,670 | 4,550 | 4,550 | 1,714,999 | 1,139.49 |
| 1987-10-14 | 4,760 | 4,840 | 4,720 | 4,720 | 1,160,000 | 1,182.07 |
| 1987-10-13 | 4,680 | 4,770 | 4,680 | 4,720 | 704,000 | 1,182.07 |
| 1987-10-12 | 4,690 | 4,730 | 4,690 | 4,700 | 642,000 | 1,177.06 |
| 1987-10-09 | 4,800 | 4,820 | 4,700 | 4,740 | 1,403,000 | 1,187.08 |
| 1987-10-08 | 4,810 | 4,870 | 4,800 | 4,860 | 1,380,000 | 1,217.13 |
| 1987-10-07 | 4,850 | 4,900 | 4,800 | 4,810 | 1,706,999 | 1,204.61 |
| 1987-10-06 | 4,930 | 4,960 | 4,890 | 4,950 | 1,458,000 | 1,239.67 |
| 1987-10-05 | 4,900 | 4,960 | 4,900 | 4,950 | 1,947,999 | 1,239.67 |
| 1987-10-03 | 4,750 | 4,920 | 4,750 | 4,910 | 1,507,000 | 1,229.65 |
| 1987-10-02 | 4,820 | 4,830 | 4,740 | 4,780 | 1,563,000 | 1,197.09 |
| 1987-10-01 | 4,910 | 4,920 | 4,760 | 4,770 | 2,084,999 | 1,194.59 |
| 1987-09-30 | 4,930 | 4,970 | 4,870 | 4,920 | 4,586,999 | 1,232.16 |
| 1987-09-29 | 4,790 | 4,980 | 4,710 | 4,980 | 4,217,999 | 1,247.18 |
| 1987-09-28 | 4,780 | 4,820 | 4,700 | 4,750 | 3,578,999 | 1,189.58 |
| 1987-09-26 | 4,600 | 4,690 | 4,570 | 4,690 | 2,734,999 | 1,174.56 |
| 1987-09-25 | 4,460 | 4,560 | 4,410 | 4,550 | 1,238,000 | 1,139.49 |
| 1987-09-24 | 4,440 | 4,530 | 4,440 | 4,500 | 1,900,999 | 1,126.97 |
| 1987-09-22 | 4,420 | 4,440 | 4,360 | 4,390 | 839,000 | 1,099.42 |
| 1987-09-21 | 4,500 | 4,500 | 4,430 | 4,430 | 678,000 | 1,109.44 |
| 1987-09-18 | 4,490 | 4,550 | 4,450 | 4,450 | 1,097,000 | 1,114.45 |
| 1987-09-17 | 4,460 | 4,470 | 4,400 | 4,470 | 862,000 | 1,119.46 |
| 1987-09-16 | 4,500 | 4,510 | 4,450 | 4,510 | 823,000 | 1,129.48 |
| 1987-09-14 | 4,580 | 4,580 | 4,490 | 4,520 | 1,372,000 | 1,131.98 |
| 1987-09-11 | 4,460 | 4,470 | 4,410 | 4,430 | 906,000 | 1,109.44 |
| 1987-09-10 | 4,350 | 4,460 | 4,340 | 4,410 | 1,677,999 | 1,104.43 |
| 1987-09-09 | 4,460 | 4,460 | 4,300 | 4,320 | 1,399,000 | 1,081.89 |
| 1987-09-08 | 4,340 | 4,480 | 4,340 | 4,410 | 1,701,999 | 1,104.43 |
| 1987-09-07 | 4,380 | 4,410 | 4,300 | 4,310 | 722,000 | 1,079.39 |
| 1987-09-05 | 4,480 | 4,530 | 4,370 | 4,420 | 1,105,000 | 1,106.94 |
| 1987-09-04 | 4,360 | 4,470 | 4,360 | 4,460 | 1,574,000 | 1,116.95 |
| 1987-09-03 | 4,210 | 4,400 | 4,210 | 4,360 | 1,312,000 | 1,091.91 |
| 1987-09-02 | 4,350 | 4,380 | 4,280 | 4,300 | 1,533,000 | 1,076.88 |
| 1987-09-01 | 4,450 | 4,500 | 4,400 | 4,400 | 707,000 | 1,101.93 |
| 1987-08-31 | 4,450 | 4,480 | 4,410 | 4,440 | 480,000 | 1,111.95 |
| 1987-08-29 | 4,400 | 4,520 | 4,390 | 4,500 | 487,000 | 1,126.97 |
| 1987-08-28 | 4,360 | 4,450 | 4,360 | 4,450 | 1,987,999 | 1,114.45 |
| 1987-08-27 | 4,620 | 4,620 | 4,480 | 4,560 | 912,000 | 1,142 |
| 1987-08-26 | 4,690 | 4,690 | 4,560 | 4,580 | 1,896,999 | 1,147.01 |
| 1987-08-25 | 4,500 | 4,590 | 4,500 | 4,590 | 1,165,000 | 1,149.51 |
| 1987-08-24 | 4,430 | 4,580 | 4,400 | 4,550 | 1,499,000 | 1,139.49 |
| 1987-08-22 | 4,460 | 4,490 | 4,410 | 4,480 | 1,218,000 | 1,121.96 |
| 1987-08-21 | 4,640 | 4,680 | 4,470 | 4,510 | 2,715,999 | 1,129.48 |
| 1987-08-20 | 4,480 | 4,600 | 4,470 | 4,590 | 3,372,999 | 1,149.51 |
| 1987-08-19 | 4,570 | 4,650 | 4,370 | 4,620 | 7,548,998 | 1,157.02 |
| 1987-08-18 | 4,840 | 4,870 | 4,720 | 4,720 | 3,378,999 | 1,182.07 |
| 1987-08-17 | 4,920 | 5,050 | 4,890 | 4,890 | 9,889,997 | 1,224.64 |
| 1987-08-14 | 4,900 | 5,000 | 4,830 | 4,970 | 11,515,997 | 1,244.68 |
| 1987-08-13 | 4,530 | 4,830 | 4,480 | 4,830 | 12,141,996 | 1,209.62 |
| 1987-08-12 | 4,430 | 4,540 | 4,400 | 4,540 | 8,448,997 | 1,136.99 |
| 1987-08-11 | 4,210 | 4,350 | 4,180 | 4,350 | 6,625,998 | 1,089.41 |
| 1987-08-10 | 4,150 | 4,170 | 4,100 | 4,160 | 882,000 | 1,041.82 |
| 1987-08-07 | 4,110 | 4,160 | 4,090 | 4,160 | 1,415,000 | 1,041.82 |
| 1987-08-06 | 4,150 | 4,220 | 4,100 | 4,160 | 3,282,999 | 1,041.82 |
| 1987-08-05 | 4,200 | 4,250 | 4,130 | 4,130 | 4,441,999 | 1,034.31 |
| 1987-08-04 | 4,010 | 4,200 | 3,950 | 4,100 | 4,798,999 | 1,026.80 |
| 1987-08-03 | 4,190 | 4,250 | 4,050 | 4,060 | 3,545,999 | 1,016.78 |
| 1987-08-01 | 4,130 | 4,220 | 4,080 | 4,140 | 2,442,999 | 1,036.81 |
| 1987-07-31 | 4,090 | 4,260 | 4,050 | 4,150 | 10,707,997 | 1,039.32 |
| 1987-07-30 | 3,980 | 4,040 | 3,930 | 4,040 | 5,788,998 | 1,011.77 |
| 1987-07-29 | 3,830 | 3,900 | 3,730 | 3,880 | 2,664,999 | 971.70 |
| 1987-07-28 | 3,750 | 3,790 | 3,690 | 3,780 | 756,000 | 946.66 |
| 1987-07-27 | 3,670 | 3,730 | 3,580 | 3,720 | 353,000 | 931.63 |
| 1987-07-25 | 3,650 | 3,670 | 3,600 | 3,670 | 295,000 | 919.11 |
| 1987-07-24 | 3,600 | 3,730 | 3,550 | 3,700 | 716,000 | 926.62 |
| 1987-07-23 | 3,600 | 3,650 | 3,500 | 3,600 | 879,000 | 901.58 |
| 1987-07-22 | 3,750 | 3,770 | 3,590 | 3,600 | 872,000 | 901.58 |
| 1987-07-21 | 3,670 | 3,820 | 3,670 | 3,770 | 2,121,999 | 944.15 |
| 1987-07-20 | 3,800 | 3,800 | 3,680 | 3,770 | 1,132,000 | 944.15 |
| 1987-07-17 | 3,650 | 3,780 | 3,650 | 3,710 | 1,764,999 | 929.13 |
| 1987-07-16 | 3,610 | 3,690 | 3,600 | 3,650 | 1,166,000 | 914.10 |
| 1987-07-15 | 3,600 | 3,700 | 3,560 | 3,670 | 678,000 | 919.11 |
| 1987-07-14 | 3,600 | 3,610 | 3,560 | 3,580 | 299,000 | 896.57 |
| 1987-07-13 | 3,670 | 3,680 | 3,600 | 3,610 | 363,000 | 904.08 |
| 1987-07-10 | 3,620 | 3,680 | 3,600 | 3,650 | 1,186,000 | 914.10 |
| 1987-07-09 | 3,550 | 3,650 | 3,550 | 3,630 | 984,000 | 909.09 |
| 1987-07-08 | 3,810 | 3,810 | 3,550 | 3,600 | 2,040,999 | 901.58 |
| 1987-07-07 | 3,830 | 3,890 | 3,750 | 3,760 | 1,394,000 | 941.65 |
| 1987-07-06 | 3,870 | 3,920 | 3,840 | 3,920 | 588,000 | 981.72 |
| 1987-07-04 | 3,860 | 3,900 | 3,830 | 3,890 | 465,000 | 974.21 |
| 1987-07-03 | 3,990 | 3,990 | 3,840 | 3,840 | 1,835,999 | 961.68 |
| 1987-07-02 | 3,830 | 3,920 | 3,820 | 3,890 | 1,379,000 | 974.21 |
| 1987-07-01 | 3,820 | 3,880 | 3,800 | 3,830 | 1,081,000 | 959.18 |
| 1987-06-30 | 3,740 | 3,930 | 3,740 | 3,860 | 2,968,999 | 966.69 |
| 1987-06-29 | 3,770 | 3,850 | 3,730 | 3,790 | 1,840,999 | 949.16 |
| 1987-06-27 | 3,860 | 3,900 | 3,800 | 3,850 | 991,000 | 964.19 |
| 1987-06-26 | 4,080 | 4,080 | 3,900 | 3,910 | 1,757,999 | 979.21 |
| 1987-06-25 | 3,850 | 4,020 | 3,850 | 3,950 | 4,130,999 | 989.23 |
| 1987-06-24 | 3,970 | 4,060 | 3,900 | 3,900 | 5,073,998 | 976.71 |
| 1987-06-23 | 3,820 | 3,990 | 3,770 | 3,990 | 9,731,997 | 999.25 |
| 1987-06-22 | 3,700 | 3,770 | 3,640 | 3,770 | 4,952,999 | 944.15 |
| 1987-06-19 | 3,510 | 3,680 | 3,430 | 3,650 | 2,931,999 | 914.10 |
| 1987-06-18 | 3,450 | 3,500 | 3,330 | 3,500 | 1,242,000 | 876.53 |
| 1987-06-17 | 3,550 | 3,580 | 3,410 | 3,460 | 1,569,000 | 866.52 |
| 1987-06-16 | 3,600 | 3,600 | 3,480 | 3,500 | 2,201,999 | 876.53 |
| 1987-06-15 | 3,540 | 3,550 | 3,470 | 3,550 | 3,636,999 | 889.06 |
| 1987-06-12 | 3,360 | 3,490 | 3,360 | 3,440 | 4,415,999 | 861.51 |
| 1987-06-11 | 3,150 | 3,340 | 3,150 | 3,340 | 1,869,999 | 836.46 |
| 1987-06-10 | 3,200 | 3,230 | 3,160 | 3,200 | 856,000 | 801.40 |
| 1987-06-09 | 3,290 | 3,300 | 3,230 | 3,240 | 1,246,000 | 811.42 |
| 1987-06-08 | 3,230 | 3,270 | 3,220 | 3,240 | 600,000 | 811.42 |
| 1987-06-06 | 3,230 | 3,240 | 3,200 | 3,200 | 272,000 | 801.40 |
| 1987-06-05 | 3,320 | 3,330 | 3,210 | 3,230 | 1,031,000 | 808.92 |
| 1987-06-04 | 3,260 | 3,300 | 3,230 | 3,300 | 1,570,000 | 826.45 |
| 1987-06-03 | 3,170 | 3,220 | 3,150 | 3,210 | 845,000 | 803.91 |
| 1987-06-02 | 3,270 | 3,280 | 3,200 | 3,220 | 962,000 | 806.41 |
| 1987-06-01 | 3,250 | 3,300 | 3,220 | 3,250 | 851,000 | 813.92 |
| 1987-05-30 | 3,300 | 3,300 | 3,270 | 3,300 | 716,000 | 826.45 |
| 1987-05-29 | 3,180 | 3,320 | 3,150 | 3,320 | 3,504,999 | 831.46 |
| 1987-05-28 | 3,200 | 3,240 | 3,150 | 3,230 | 2,220,999 | 808.92 |
| 1987-05-27 | 3,170 | 3,240 | 3,120 | 3,240 | 7,003,998 | 811.42 |
| 1987-05-26 | 2,920 | 3,040 | 2,920 | 3,020 | 1,579,000 | 756.32 |
| 1987-05-25 | 2,930 | 2,960 | 2,900 | 2,920 | 302,000 | 731.28 |
| 1987-05-23 | 2,880 | 2,920 | 2,880 | 2,920 | 347,000 | 731.28 |
| 1987-05-22 | 2,950 | 2,970 | 2,870 | 2,920 | 902,000 | 731.28 |
| 1987-05-21 | 3,000 | 3,000 | 2,900 | 2,900 | 985,000 | 726.27 |
| 1987-05-20 | 2,850 | 3,010 | 2,790 | 2,930 | 2,234,999 | 733.78 |
| 1987-05-19 | 2,880 | 2,920 | 2,850 | 2,870 | 629,000 | 718.76 |
| 1987-05-18 | 2,820 | 2,890 | 2,750 | 2,840 | 608,000 | 711.25 |
| 1987-05-15 | 2,940 | 2,960 | 2,850 | 2,900 | 908,000 | 726.27 |
| 1987-05-14 | 2,990 | 2,990 | 2,930 | 2,940 | 2,661,999 | 736.29 |
| 1987-05-13 | 2,880 | 2,920 | 2,850 | 2,890 | 2,922,999 | 723.77 |
| 1987-05-12 | 2,820 | 2,880 | 2,800 | 2,800 | 1,407,000 | 701.23 |
| 1987-05-11 | 2,860 | 2,860 | 2,800 | 2,840 | 528,000 | 711.25 |
| 1987-05-08 | 2,860 | 2,880 | 2,800 | 2,820 | 604,000 | 706.24 |
| 1987-05-07 | 2,900 | 2,920 | 2,820 | 2,820 | 1,856,999 | 706.24 |
| 1987-05-06 | 2,770 | 2,890 | 2,740 | 2,870 | 1,536,000 | 718.76 |
| 1987-05-02 | 2,780 | 2,800 | 2,700 | 2,730 | 627,000 | 683.70 |
| 1987-05-01 | 2,840 | 2,860 | 2,760 | 2,780 | 1,602,000 | 696.22 |
| 1987-04-30 | 2,870 | 2,870 | 2,730 | 2,800 | 1,814,999 | 701.23 |
| 1987-04-28 | 2,720 | 2,890 | 2,600 | 2,870 | 4,148,999 | 718.76 |
| 1987-04-27 | 2,470 | 2,670 | 2,470 | 2,600 | 2,643,999 | 651.14 |
| 1987-04-25 | 2,490 | 2,520 | 2,450 | 2,470 | 1,550,000 | 618.58 |
| 1987-04-24 | 2,580 | 2,590 | 2,480 | 2,530 | 2,260,999 | 633.61 |
| 1987-04-23 | 2,750 | 2,750 | 2,650 | 2,660 | 991,000 | 666.17 |
| 1987-04-22 | 2,890 | 2,910 | 2,730 | 2,750 | 1,330,000 | 688.71 |
| 1987-04-21 | 2,960 | 2,990 | 2,860 | 2,880 | 1,008,000 | 721.26 |
| 1987-04-20 | 2,990 | 3,060 | 2,950 | 3,010 | 2,691,999 | 753.82 |
| 1987-04-17 | 2,650 | 2,850 | 2,650 | 2,750 | 3,026,999 | 688.71 |
| 1987-04-16 | 2,510 | 2,660 | 2,510 | 2,650 | 1,788,999 | 663.66 |
| 1987-04-15 | 2,350 | 2,390 | 2,290 | 2,300 | 2,681,999 | 576.01 |
| 1987-04-14 | 2,390 | 2,520 | 2,390 | 2,400 | 2,491,999 | 601.05 |
| 1987-04-13 | 2,550 | 2,550 | 2,440 | 2,470 | 1,822,999 | 618.58 |
| 1987-04-10 | 2,750 | 2,790 | 2,550 | 2,550 | 1,289,000 | 638.62 |
| 1987-04-09 | 2,810 | 2,840 | 2,770 | 2,820 | 991,000 | 706.24 |
| 1987-04-08 | 2,720 | 2,800 | 2,720 | 2,800 | 2,030,999 | 701.23 |
| 1987-04-07 | 2,750 | 2,810 | 2,750 | 2,760 | 1,660,000 | 691.21 |
| 1987-04-06 | 2,840 | 2,870 | 2,750 | 2,750 | 1,352,000 | 688.71 |
| 1987-04-04 | 2,890 | 2,930 | 2,870 | 2,880 | 500,000 | 721.26 |
| 1987-04-03 | 2,950 | 2,970 | 2,920 | 2,930 | 906,000 | 733.78 |
| 1987-04-02 | 2,940 | 3,040 | 2,940 | 2,990 | 1,518,000 | 748.81 |
| 1987-04-01 | 2,950 | 3,000 | 2,930 | 2,960 | 1,773,999 | 741.30 |
| 1987-03-31 | 2,700 | 2,920 | 2,680 | 2,870 | 1,520,000 | 718.76 |
| 1987-03-30 | 2,750 | 2,800 | 2,720 | 2,740 | 1,897,999 | 686.20 |
| 1987-03-28 | 3,020 | 3,040 | 2,940 | 2,950 | 1,277,000 | 738.79 |
| 1987-03-27 | 3,160 | 3,170 | 3,110 | 3,120 | 1,130,000 | 781.37 |
| 1987-03-26 | 3,160 | 3,170 | 3,150 | 3,170 | 903,000 | 793.89 |
| 1987-03-25 | 3,290 | 3,290 | 3,110 | 3,180 | 996,000 | 796.39 |
| 1987-03-24 | 3,350 | 3,370 | 3,250 | 3,300 | 724,000 | 826.45 |
| 1987-03-23 | 3,400 | 3,420 | 3,380 | 3,380 | 1,164,000 | 846.48 |
| 1987-03-20 | 3,410 | 3,430 | 3,400 | 3,410 | 1,074,000 | 854 |
| 1987-03-19 | 3,450 | 3,480 | 3,440 | 3,440 | 743,000 | 861.51 |
| 1987-03-18 | 3,500 | 3,500 | 3,450 | 3,460 | 1,181,000 | 866.52 |
| 1987-03-17 | 3,510 | 3,550 | 3,490 | 3,490 | 518,000 | 874.03 |
| 1987-03-16 | 3,560 | 3,590 | 3,560 | 3,560 | 326,000 | 891.56 |
| 1987-03-13 | 3,670 | 3,670 | 3,550 | 3,620 | 835,000 | 906.59 |
| 1987-03-12 | 3,550 | 3,710 | 3,550 | 3,620 | 1,726,999 | 906.59 |
| 1987-03-11 | 3,500 | 3,550 | 3,490 | 3,540 | 1,183,000 | 886.55 |
| 1987-03-10 | 3,530 | 3,530 | 3,500 | 3,500 | 695,000 | 876.53 |
| 1987-03-09 | 3,500 | 3,550 | 3,470 | 3,520 | 1,539,000 | 881.54 |
| 1987-03-07 | 3,450 | 3,470 | 3,440 | 3,450 | 513,000 | 864.01 |
| 1987-03-06 | 3,510 | 3,510 | 3,450 | 3,470 | 561,000 | 869.02 |
| 1987-03-05 | 3,470 | 3,510 | 3,470 | 3,510 | 643,000 | 879.04 |
| 1987-03-04 | 3,480 | 3,530 | 3,450 | 3,450 | 636,000 | 864.01 |
| 1987-03-03 | 3,570 | 3,570 | 3,510 | 3,510 | 677,000 | 879.04 |
| 1987-03-02 | 3,460 | 3,580 | 3,430 | 3,540 | 433,000 | 886.55 |
| 1987-02-28 | 3,420 | 3,460 | 3,410 | 3,460 | 343,000 | 866.52 |
| 1987-02-27 | 3,410 | 3,460 | 3,410 | 3,420 | 775,000 | 856.50 |
| 1987-02-26 | 3,510 | 3,520 | 3,400 | 3,460 | 1,211,000 | 866.52 |
| 1987-02-25 | 3,520 | 3,550 | 3,490 | 3,500 | 759,000 | 876.53 |
| 1987-02-24 | 3,560 | 3,560 | 3,480 | 3,530 | 502,000 | 884.05 |
| 1987-02-23 | 3,550 | 3,630 | 3,550 | 3,570 | 608,000 | 894.07 |
| 1987-02-20 | 3,620 | 3,620 | 3,550 | 3,600 | 844,000 | 901.58 |
| 1987-02-19 | 3,620 | 3,680 | 3,600 | 3,610 | 2,335,999 | 904.08 |
| 1987-02-18 | 3,550 | 3,550 | 3,480 | 3,550 | 966,000 | 889.06 |
| 1987-02-17 | 3,410 | 3,440 | 3,400 | 3,400 | 649,000 | 851.49 |
| 1987-02-16 | 3,390 | 3,430 | 3,390 | 3,420 | 314,000 | 856.50 |
| 1987-02-13 | 3,460 | 3,480 | 3,440 | 3,440 | 600,000 | 861.51 |
| 1987-02-12 | 3,450 | 3,480 | 3,440 | 3,450 | 938,000 | 864.01 |
| 1987-02-10 | 3,450 | 3,460 | 3,410 | 3,420 | 609,000 | 856.50 |
| 1987-02-09 | 3,500 | 3,530 | 3,470 | 3,470 | 663,000 | 869.02 |
| 1987-02-07 | 3,460 | 3,490 | 3,450 | 3,490 | 344,000 | 874.03 |
| 1987-02-06 | 3,460 | 3,490 | 3,450 | 3,450 | 674,000 | 864.01 |
| 1987-02-05 | 3,430 | 3,470 | 3,420 | 3,430 | 1,715,999 | 859 |
| 1987-02-04 | 3,420 | 3,480 | 3,410 | 3,480 | 968,000 | 871.53 |
| 1987-02-03 | 3,470 | 3,490 | 3,420 | 3,420 | 723,000 | 856.50 |
| 1987-02-02 | 3,470 | 3,520 | 3,450 | 3,480 | 662,000 | 871.53 |
| 1987-01-31 | 3,460 | 3,470 | 3,440 | 3,450 | 1,021,000 | 864.01 |
| 1987-01-30 | 3,420 | 3,450 | 3,370 | 3,390 | 1,386,000 | 848.99 |
| 1987-01-29 | 3,390 | 3,440 | 3,390 | 3,410 | 1,418,000 | 854 |
| 1987-01-28 | 3,460 | 3,470 | 3,440 | 3,440 | 1,739,999 | 861.51 |
| 1987-01-27 | 3,510 | 3,520 | 3,480 | 3,480 | 395,000 | 871.53 |
| 1987-01-26 | 3,520 | 3,540 | 3,480 | 3,510 | 603,000 | 879.04 |
| 1987-01-24 | 3,470 | 3,500 | 3,450 | 3,500 | 389,000 | 876.53 |
| 1987-01-23 | 3,500 | 3,540 | 3,470 | 3,490 | 735,000 | 874.03 |
| 1987-01-22 | 3,580 | 3,610 | 3,490 | 3,500 | 1,038,000 | 876.53 |
| 1987-01-21 | 3,520 | 3,610 | 3,510 | 3,570 | 1,443,000 | 894.07 |
| 1987-01-20 | 3,520 | 3,550 | 3,490 | 3,510 | 1,043,000 | 879.04 |
| 1987-01-19 | 3,480 | 3,530 | 3,480 | 3,500 | 773,000 | 876.53 |
| 1987-01-16 | 3,500 | 3,560 | 3,480 | 3,530 | 1,358,000 | 884.05 |
| 1987-01-14 | 3,450 | 3,550 | 3,450 | 3,510 | 1,461,000 | 879.04 |
| 1987-01-13 | 3,450 | 3,480 | 3,440 | 3,460 | 1,036,000 | 866.52 |
| 1987-01-12 | 3,490 | 3,530 | 3,480 | 3,500 | 427,000 | 876.53 |
| 1987-01-09 | 3,500 | 3,590 | 3,500 | 3,540 | 939,000 | 886.55 |
| 1987-01-08 | 3,570 | 3,570 | 3,510 | 3,540 | 982,000 | 886.55 |
| 1987-01-07 | 3,620 | 3,640 | 3,570 | 3,580 | 1,494,000 | 896.57 |
| 1987-01-06 | 3,770 | 3,770 | 3,630 | 3,640 | 1,085,000 | 911.60 |
| 1987-01-05 | 3,680 | 3,680 | 3,620 | 3,620 | 535,000 | 906.59 |
分割・併合履歴 ： [2024-03-28]1株→3株 [1991-10-15]1株→1.1株 [1990-10-16]1株→1.1株 [1989-10-17]1株→1.1株
