4911 (株)資生堂 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 | 1,370 | 1,380 | 1,320 | 1,320 | 335,000 | 991.74 |
| 1987-12-26 | 1,400 | 1,410 | 1,380 | 1,410 | 80,000 | 1,059.35 |
| 1987-12-25 | 1,410 | 1,430 | 1,380 | 1,380 | 405,000 | 1,036.81 |
| 1987-12-24 | 1,450 | 1,450 | 1,420 | 1,450 | 396,000 | 1,089.41 |
| 1987-12-23 | 1,450 | 1,460 | 1,440 | 1,450 | 306,000 | 1,089.41 |
| 1987-12-22 | 1,460 | 1,470 | 1,440 | 1,440 | 437,000 | 1,081.89 |
| 1987-12-21 | 1,460 | 1,480 | 1,430 | 1,450 | 410,000 | 1,089.41 |
| 1987-12-18 | 1,530 | 1,530 | 1,450 | 1,480 | 2,098,999 | 1,111.95 |
| 1987-12-17 | 1,540 | 1,540 | 1,500 | 1,520 | 1,512,000 | 1,142 |
| 1987-12-16 | 1,550 | 1,550 | 1,520 | 1,550 | 217,000 | 1,164.54 |
| 1987-12-15 | 1,550 | 1,560 | 1,530 | 1,550 | 98,000 | 1,164.54 |
| 1987-12-14 | 1,580 | 1,580 | 1,540 | 1,560 | 101,000 | 1,172.05 |
| 1987-12-11 | 1,580 | 1,580 | 1,550 | 1,550 | 310,000 | 1,164.54 |
| 1987-12-10 | 1,610 | 1,610 | 1,570 | 1,580 | 175,000 | 1,187.08 |
| 1987-12-09 | 1,550 | 1,580 | 1,540 | 1,580 | 123,000 | 1,187.08 |
| 1987-12-08 | 1,540 | 1,550 | 1,520 | 1,540 | 159,000 | 1,157.02 |
| 1987-12-07 | 1,550 | 1,580 | 1,530 | 1,540 | 236,000 | 1,157.02 |
| 1987-12-05 | 1,550 | 1,580 | 1,540 | 1,580 | 48,000 | 1,187.08 |
| 1987-12-04 | 1,570 | 1,580 | 1,530 | 1,570 | 343,000 | 1,179.56 |
| 1987-12-03 | 1,560 | 1,580 | 1,560 | 1,570 | 167,000 | 1,179.56 |
| 1987-12-02 | 1,600 | 1,600 | 1,550 | 1,580 | 230,000 | 1,187.08 |
| 1987-12-01 | 1,550 | 1,600 | 1,550 | 1,600 | 95,000 | 1,202.10 |
| 1987-11-30 | 1,600 | 1,600 | 1,560 | 1,580 | 91,000 | 1,187.08 |
| 1987-11-28 | 1,620 | 1,620 | 1,600 | 1,610 | 64,000 | 1,209.62 |
| 1987-11-27 | 1,640 | 1,640 | 1,590 | 1,590 | 196,000 | 1,194.59 |
| 1987-11-26 | 1,620 | 1,640 | 1,600 | 1,600 | 300,000 | 1,202.10 |
| 1987-11-25 | 1,640 | 1,650 | 1,600 | 1,620 | 339,000 | 1,217.13 |
| 1987-11-24 | 1,650 | 1,650 | 1,600 | 1,620 | 175,000 | 1,217.13 |
| 1987-11-20 | 1,640 | 1,650 | 1,610 | 1,620 | 330,000 | 1,217.13 |
| 1987-11-19 | 1,630 | 1,670 | 1,630 | 1,630 | 750,000 | 1,224.64 |
| 1987-11-18 | 1,600 | 1,600 | 1,550 | 1,600 | 212,000 | 1,202.10 |
| 1987-11-17 | 1,600 | 1,620 | 1,580 | 1,600 | 115,000 | 1,202.10 |
| 1987-11-16 | 1,620 | 1,620 | 1,600 | 1,620 | 142,000 | 1,217.13 |
| 1987-11-13 | 1,630 | 1,640 | 1,580 | 1,590 | 171,000 | 1,194.59 |
| 1987-11-12 | 1,600 | 1,630 | 1,560 | 1,590 | 92,000 | 1,194.59 |
| 1987-11-11 | 1,530 | 1,570 | 1,420 | 1,570 | 402,000 | 1,179.56 |
| 1987-11-10 | 1,570 | 1,570 | 1,500 | 1,520 | 559,000 | 1,142 |
| 1987-11-09 | 1,580 | 1,590 | 1,560 | 1,590 | 151,000 | 1,194.59 |
| 1987-11-07 | 1,600 | 1,600 | 1,570 | 1,570 | 168,000 | 1,179.56 |
| 1987-11-06 | 1,600 | 1,630 | 1,580 | 1,590 | 356,000 | 1,194.59 |
| 1987-11-05 | 1,650 | 1,650 | 1,600 | 1,600 | 301,000 | 1,202.10 |
| 1987-11-04 | 1,640 | 1,670 | 1,640 | 1,660 | 294,000 | 1,247.18 |
| 1987-11-02 | 1,650 | 1,700 | 1,620 | 1,700 | 498,000 | 1,277.24 |
| 1987-10-31 | 1,640 | 1,640 | 1,600 | 1,620 | 484,000 | 1,217.13 |
| 1987-10-30 | 1,620 | 1,640 | 1,590 | 1,640 | 619,000 | 1,232.16 |
| 1987-10-29 | 1,530 | 1,590 | 1,530 | 1,570 | 836,000 | 1,179.56 |
| 1987-10-28 | 1,610 | 1,630 | 1,550 | 1,590 | 1,431,000 | 1,194.59 |
| 1987-10-27 | 1,590 | 1,640 | 1,500 | 1,520 | 3,130,999 | 1,142 |
| 1987-10-26 | 1,730 | 1,740 | 1,560 | 1,640 | 647,000 | 1,232.16 |
| 1987-10-24 | 1,650 | 1,690 | 1,640 | 1,680 | 513,000 | 1,262.21 |
| 1987-10-23 | 1,680 | 1,700 | 1,580 | 1,580 | 2,075,999 | 1,187.08 |
| 1987-10-22 | 1,800 | 1,860 | 1,730 | 1,740 | 1,321,000 | 1,307.29 |
| 1987-10-21 | 1,770 | 1,820 | 1,710 | 1,800 | 1,493,000 | 1,352.37 |
| 1987-10-20 | 1,600 | 1,630 | 1,530 | 1,530 | 2,285,999 | 1,149.51 |
| 1987-10-19 | 1,850 | 1,880 | 1,820 | 1,830 | 2,864,999 | 1,374.91 |
| 1987-10-16 | 1,860 | 1,900 | 1,790 | 1,850 | 14,764,996 | 1,389.93 |
| 1987-10-15 | 1,950 | 1,950 | 1,950 | 1,950 | 559,000 | 1,465.06 |
| 1987-10-14 | 2,330 | 2,390 | 2,320 | 2,350 | 4,831,999 | 1,765.59 |
| 1987-10-13 | 2,260 | 2,340 | 2,240 | 2,320 | 1,433,000 | 1,743.05 |
| 1987-10-12 | 2,250 | 2,260 | 2,200 | 2,250 | 408,000 | 1,690.46 |
| 1987-10-09 | 2,240 | 2,250 | 2,200 | 2,240 | 451,000 | 1,682.95 |
| 1987-10-08 | 2,220 | 2,240 | 2,210 | 2,210 | 276,000 | 1,660.41 |
| 1987-10-07 | 2,220 | 2,250 | 2,210 | 2,230 | 359,000 | 1,675.43 |
| 1987-10-06 | 2,260 | 2,270 | 2,250 | 2,260 | 363,000 | 1,697.97 |
| 1987-10-05 | 2,280 | 2,290 | 2,240 | 2,270 | 156,000 | 1,705.48 |
| 1987-10-03 | 2,310 | 2,320 | 2,280 | 2,280 | 545,000 | 1,713 |
| 1987-10-02 | 2,300 | 2,350 | 2,290 | 2,310 | 3,726,999 | 1,735.54 |
| 1987-10-01 | 2,270 | 2,280 | 2,230 | 2,270 | 1,716,999 | 1,705.48 |
| 1987-09-30 | 2,150 | 2,250 | 2,140 | 2,240 | 1,016,000 | 1,682.95 |
| 1987-09-29 | 2,150 | 2,170 | 2,120 | 2,170 | 911,000 | 1,630.35 |
| 1987-09-28 | 2,150 | 2,170 | 2,110 | 2,140 | 396,000 | 1,607.81 |
| 1987-09-26 | 2,130 | 2,150 | 2,100 | 2,110 | 464,000 | 1,585.27 |
| 1987-09-25 | 2,130 | 2,160 | 2,130 | 2,130 | 352,000 | 1,600.30 |
| 1987-09-24 | 2,140 | 2,150 | 2,130 | 2,130 | 314,000 | 1,600.30 |
| 1987-09-22 | 2,140 | 2,150 | 2,130 | 2,140 | 285,000 | 1,607.81 |
| 1987-09-21 | 2,130 | 2,150 | 2,130 | 2,130 | 288,000 | 1,600.30 |
| 1987-09-18 | 2,140 | 2,150 | 2,130 | 2,140 | 354,000 | 1,607.81 |
| 1987-09-17 | 2,150 | 2,150 | 2,130 | 2,150 | 234,000 | 1,615.33 |
| 1987-09-16 | 2,160 | 2,180 | 2,150 | 2,150 | 255,000 | 1,615.33 |
| 1987-09-14 | 2,180 | 2,190 | 2,160 | 2,160 | 372,000 | 1,622.84 |
| 1987-09-11 | 2,150 | 2,200 | 2,150 | 2,200 | 516,000 | 1,652.89 |
| 1987-09-10 | 2,190 | 2,190 | 2,140 | 2,150 | 276,000 | 1,615.33 |
| 1987-09-09 | 2,210 | 2,220 | 2,160 | 2,200 | 404,000 | 1,652.89 |
| 1987-09-08 | 2,190 | 2,190 | 2,160 | 2,190 | 249,000 | 1,645.38 |
| 1987-09-07 | 2,170 | 2,200 | 2,150 | 2,150 | 269,000 | 1,615.33 |
| 1987-09-05 | 2,210 | 2,210 | 2,160 | 2,210 | 539,000 | 1,660.41 |
| 1987-09-04 | 2,130 | 2,190 | 2,130 | 2,170 | 893,000 | 1,630.35 |
| 1987-09-03 | 2,190 | 2,210 | 2,100 | 2,130 | 904,000 | 1,600.30 |
| 1987-09-02 | 2,240 | 2,240 | 2,200 | 2,200 | 764,000 | 1,652.89 |
| 1987-09-01 | 2,210 | 2,250 | 2,190 | 2,250 | 693,000 | 1,690.46 |
| 1987-08-31 | 2,270 | 2,270 | 2,200 | 2,210 | 301,000 | 1,660.41 |
| 1987-08-29 | 2,180 | 2,230 | 2,180 | 2,230 | 240,000 | 1,675.43 |
| 1987-08-28 | 2,170 | 2,200 | 2,170 | 2,180 | 731,000 | 1,637.87 |
| 1987-08-27 | 2,190 | 2,210 | 2,160 | 2,170 | 795,000 | 1,630.35 |
| 1987-08-26 | 2,220 | 2,220 | 2,180 | 2,200 | 545,000 | 1,652.89 |
| 1987-08-25 | 2,220 | 2,220 | 2,200 | 2,210 | 438,000 | 1,660.41 |
| 1987-08-24 | 2,230 | 2,250 | 2,210 | 2,210 | 401,000 | 1,660.41 |
| 1987-08-22 | 2,230 | 2,260 | 2,230 | 2,240 | 262,000 | 1,682.95 |
| 1987-08-21 | 2,270 | 2,270 | 2,230 | 2,260 | 716,000 | 1,697.97 |
| 1987-08-20 | 2,280 | 2,280 | 2,240 | 2,270 | 259,000 | 1,705.48 |
| 1987-08-19 | 2,260 | 2,290 | 2,210 | 2,270 | 300,000 | 1,705.48 |
| 1987-08-18 | 2,300 | 2,300 | 2,260 | 2,300 | 223,000 | 1,728.02 |
| 1987-08-17 | 2,300 | 2,320 | 2,260 | 2,300 | 247,000 | 1,728.02 |
| 1987-08-14 | 2,320 | 2,330 | 2,300 | 2,300 | 404,000 | 1,728.02 |
| 1987-08-13 | 2,340 | 2,340 | 2,300 | 2,320 | 704,000 | 1,743.05 |
| 1987-08-12 | 2,270 | 2,340 | 2,270 | 2,340 | 1,338,000 | 1,758.08 |
| 1987-08-11 | 2,300 | 2,300 | 2,250 | 2,250 | 308,000 | 1,690.46 |
| 1987-08-10 | 2,260 | 2,290 | 2,240 | 2,260 | 292,000 | 1,697.97 |
| 1987-08-07 | 2,320 | 2,330 | 2,270 | 2,280 | 738,000 | 1,713 |
| 1987-08-06 | 2,320 | 2,340 | 2,290 | 2,320 | 1,235,000 | 1,743.05 |
| 1987-08-05 | 2,250 | 2,280 | 2,240 | 2,280 | 910,000 | 1,713 |
| 1987-08-04 | 2,230 | 2,300 | 2,220 | 2,250 | 1,740,999 | 1,690.46 |
| 1987-08-03 | 2,360 | 2,370 | 2,290 | 2,300 | 3,984,999 | 1,728.02 |
| 1987-08-01 | 2,250 | 2,400 | 2,240 | 2,350 | 4,503,999 | 1,765.59 |
| 1987-07-31 | 2,280 | 2,280 | 2,200 | 2,200 | 1,708,999 | 1,652.89 |
| 1987-07-30 | 2,200 | 2,280 | 2,200 | 2,250 | 4,826,999 | 1,690.46 |
| 1987-07-29 | 2,180 | 2,180 | 2,120 | 2,180 | 2,235,999 | 1,637.87 |
| 1987-07-28 | 2,120 | 2,150 | 2,100 | 2,140 | 675,000 | 1,607.81 |
| 1987-07-27 | 2,100 | 2,140 | 2,100 | 2,100 | 312,000 | 1,577.76 |
| 1987-07-25 | 2,140 | 2,150 | 2,110 | 2,140 | 1,068,000 | 1,607.81 |
| 1987-07-24 | 2,100 | 2,140 | 2,050 | 2,140 | 819,000 | 1,607.81 |
| 1987-07-23 | 2,010 | 2,070 | 2,010 | 2,060 | 690,000 | 1,547.71 |
| 1987-07-22 | 2,090 | 2,100 | 2,010 | 2,010 | 334,000 | 1,510.14 |
| 1987-07-21 | 2,020 | 2,070 | 2,010 | 2,030 | 338,000 | 1,525.17 |
| 1987-07-20 | 2,120 | 2,120 | 2,060 | 2,060 | 815,000 | 1,547.71 |
| 1987-07-17 | 2,110 | 2,140 | 2,100 | 2,120 | 1,167,000 | 1,592.79 |
| 1987-07-16 | 2,070 | 2,150 | 2,070 | 2,100 | 756,000 | 1,577.76 |
| 1987-07-15 | 2,090 | 2,140 | 2,070 | 2,070 | 901,000 | 1,555.22 |
| 1987-07-14 | 2,070 | 2,100 | 2,060 | 2,090 | 193,000 | 1,570.25 |
| 1987-07-13 | 2,080 | 2,100 | 2,060 | 2,070 | 195,000 | 1,555.22 |
| 1987-07-10 | 2,060 | 2,080 | 2,040 | 2,060 | 427,000 | 1,547.71 |
| 1987-07-09 | 2,020 | 2,080 | 2,020 | 2,080 | 381,000 | 1,562.73 |
| 1987-07-08 | 2,100 | 2,100 | 2,030 | 2,030 | 471,000 | 1,525.17 |
| 1987-07-07 | 2,080 | 2,100 | 2,050 | 2,090 | 221,000 | 1,570.25 |
| 1987-07-06 | 2,090 | 2,100 | 2,080 | 2,100 | 109,000 | 1,577.76 |
| 1987-07-04 | 2,110 | 2,130 | 2,100 | 2,110 | 287,000 | 1,585.27 |
| 1987-07-03 | 2,190 | 2,200 | 2,120 | 2,120 | 1,586,000 | 1,592.79 |
| 1987-07-02 | 2,050 | 2,190 | 2,050 | 2,160 | 3,514,999 | 1,622.84 |
| 1987-07-01 | 2,010 | 2,070 | 2,000 | 2,060 | 773,000 | 1,547.71 |
| 1987-06-30 | 2,070 | 2,080 | 2,030 | 2,050 | 2,005,999 | 1,540.20 |
| 1987-06-29 | 2,160 | 2,180 | 2,100 | 2,150 | 518,000 | 1,615.33 |
| 1987-06-27 | 2,160 | 2,200 | 2,150 | 2,170 | 1,901,999 | 1,630.35 |
| 1987-06-26 | 2,180 | 2,200 | 2,150 | 2,160 | 1,289,000 | 1,622.84 |
| 1987-06-25 | 2,080 | 2,130 | 2,070 | 2,110 | 918,000 | 1,585.27 |
| 1987-06-24 | 2,060 | 2,110 | 2,060 | 2,060 | 1,115,000 | 1,547.71 |
| 1987-06-23 | 2,060 | 2,080 | 2,060 | 2,060 | 255,000 | 1,547.71 |
| 1987-06-22 | 2,100 | 2,100 | 2,000 | 2,100 | 313,000 | 1,577.76 |
| 1987-06-19 | 2,100 | 2,120 | 2,010 | 2,060 | 516,000 | 1,547.71 |
| 1987-06-18 | 2,110 | 2,120 | 2,080 | 2,100 | 834,000 | 1,577.76 |
| 1987-06-17 | 2,090 | 2,140 | 2,090 | 2,110 | 711,000 | 1,585.27 |
| 1987-06-16 | 2,080 | 2,130 | 2,080 | 2,130 | 486,000 | 1,600.30 |
| 1987-06-15 | 2,130 | 2,130 | 2,050 | 2,070 | 729,000 | 1,555.22 |
| 1987-06-12 | 2,160 | 2,170 | 2,130 | 2,130 | 1,387,000 | 1,600.30 |
| 1987-06-11 | 2,130 | 2,180 | 2,120 | 2,150 | 900,000 | 1,615.33 |
| 1987-06-10 | 2,180 | 2,180 | 2,100 | 2,100 | 2,039,999 | 1,577.76 |
| 1987-06-09 | 2,070 | 2,170 | 2,070 | 2,150 | 2,293,999 | 1,615.33 |
| 1987-06-08 | 2,070 | 2,130 | 2,050 | 2,100 | 640,000 | 1,577.76 |
| 1987-06-06 | 2,100 | 2,100 | 2,050 | 2,070 | 256,000 | 1,555.22 |
| 1987-06-05 | 2,120 | 2,130 | 2,060 | 2,090 | 1,068,000 | 1,570.25 |
| 1987-06-04 | 2,180 | 2,200 | 2,110 | 2,120 | 5,586,998 | 1,592.79 |
| 1987-06-03 | 1,960 | 2,150 | 1,960 | 2,140 | 7,337,998 | 1,607.81 |
| 1987-06-02 | 1,990 | 1,990 | 1,920 | 1,920 | 361,000 | 1,442.52 |
| 1987-06-01 | 1,980 | 2,000 | 1,960 | 1,980 | 1,200,000 | 1,487.60 |
| 1987-05-30 | 1,910 | 1,950 | 1,910 | 1,950 | 602,000 | 1,465.06 |
| 1987-05-29 | 1,930 | 1,940 | 1,900 | 1,910 | 221,000 | 1,435.01 |
| 1987-05-28 | 1,940 | 1,950 | 1,890 | 1,900 | 562,000 | 1,427.50 |
| 1987-05-27 | 1,940 | 1,940 | 1,850 | 1,850 | 307,000 | 1,389.93 |
| 1987-05-26 | 1,930 | 1,950 | 1,910 | 1,910 | 380,000 | 1,435.01 |
| 1987-05-25 | 1,950 | 1,950 | 1,910 | 1,920 | 594,000 | 1,442.52 |
| 1987-05-23 | 1,890 | 1,950 | 1,880 | 1,950 | 375,000 | 1,465.06 |
| 1987-05-22 | 1,860 | 1,900 | 1,830 | 1,880 | 482,000 | 1,412.47 |
| 1987-05-21 | 1,810 | 1,810 | 1,800 | 1,810 | 332,000 | 1,359.88 |
| 1987-05-20 | 1,800 | 1,850 | 1,770 | 1,830 | 150,000 | 1,374.91 |
| 1987-05-19 | 1,850 | 1,880 | 1,800 | 1,850 | 260,000 | 1,389.93 |
| 1987-05-18 | 1,880 | 1,880 | 1,850 | 1,880 | 243,000 | 1,412.47 |
| 1987-05-15 | 1,930 | 1,930 | 1,880 | 1,910 | 547,000 | 1,435.01 |
| 1987-05-14 | 1,870 | 1,950 | 1,870 | 1,930 | 630,000 | 1,450.04 |
| 1987-05-13 | 1,930 | 1,940 | 1,840 | 1,900 | 460,000 | 1,427.50 |
| 1987-05-12 | 1,910 | 1,970 | 1,910 | 1,960 | 556,000 | 1,472.58 |
| 1987-05-11 | 1,960 | 1,990 | 1,950 | 1,970 | 614,000 | 1,480.09 |
| 1987-05-08 | 1,990 | 2,020 | 1,970 | 2,000 | 3,076,999 | 1,502.63 |
| 1987-05-07 | 2,000 | 2,030 | 1,970 | 1,970 | 5,993,998 | 1,480.09 |
| 1987-05-06 | 1,870 | 1,920 | 1,840 | 1,920 | 1,479,000 | 1,442.52 |
| 1987-05-02 | 1,850 | 1,870 | 1,820 | 1,870 | 903,000 | 1,404.96 |
| 1987-05-01 | 1,850 | 1,880 | 1,820 | 1,820 | 1,752,999 | 1,367.39 |
| 1987-04-30 | 1,770 | 1,820 | 1,760 | 1,790 | 1,389,000 | 1,344.85 |
| 1987-04-28 | 1,680 | 1,770 | 1,650 | 1,740 | 481,000 | 1,307.29 |
| 1987-04-27 | 1,750 | 1,750 | 1,680 | 1,680 | 481,000 | 1,262.21 |
| 1987-04-25 | 1,730 | 1,750 | 1,720 | 1,720 | 275,000 | 1,292.26 |
| 1987-04-24 | 1,750 | 1,770 | 1,740 | 1,760 | 551,000 | 1,322.31 |
| 1987-04-23 | 1,750 | 1,760 | 1,720 | 1,730 | 264,000 | 1,299.77 |
| 1987-04-22 | 1,720 | 1,760 | 1,720 | 1,740 | 265,000 | 1,307.29 |
| 1987-04-21 | 1,760 | 1,760 | 1,710 | 1,750 | 99,000 | 1,314.80 |
| 1987-04-20 | 1,750 | 1,760 | 1,710 | 1,760 | 137,000 | 1,322.31 |
| 1987-04-17 | 1,800 | 1,800 | 1,750 | 1,760 | 474,000 | 1,322.31 |
| 1987-04-16 | 1,760 | 1,820 | 1,740 | 1,800 | 862,000 | 1,352.37 |
| 1987-04-15 | 1,650 | 1,730 | 1,650 | 1,700 | 712,000 | 1,277.24 |
| 1987-04-14 | 1,620 | 1,660 | 1,620 | 1,660 | 683,000 | 1,247.18 |
| 1987-04-13 | 1,680 | 1,740 | 1,650 | 1,680 | 460,000 | 1,262.21 |
| 1987-04-10 | 1,710 | 1,720 | 1,690 | 1,690 | 357,000 | 1,269.72 |
| 1987-04-09 | 1,730 | 1,740 | 1,700 | 1,720 | 507,000 | 1,292.26 |
| 1987-04-08 | 1,750 | 1,750 | 1,720 | 1,740 | 467,000 | 1,307.29 |
| 1987-04-07 | 1,780 | 1,780 | 1,750 | 1,760 | 345,000 | 1,322.31 |
| 1987-04-06 | 1,830 | 1,830 | 1,780 | 1,780 | 286,000 | 1,337.34 |
| 1987-04-04 | 1,830 | 1,840 | 1,760 | 1,830 | 847,000 | 1,374.91 |
| 1987-04-03 | 1,750 | 1,900 | 1,740 | 1,800 | 1,104,000 | 1,352.37 |
| 1987-04-02 | 1,710 | 1,750 | 1,700 | 1,710 | 1,048,000 | 1,284.75 |
| 1987-04-01 | 1,720 | 1,750 | 1,710 | 1,740 | 373,000 | 1,307.29 |
| 1987-03-31 | 1,700 | 1,720 | 1,700 | 1,720 | 110,000 | 1,292.26 |
| 1987-03-30 | 1,720 | 1,750 | 1,720 | 1,720 | 118,000 | 1,292.26 |
| 1987-03-28 | 1,720 | 1,740 | 1,720 | 1,720 | 233,000 | 1,292.26 |
| 1987-03-27 | 1,720 | 1,730 | 1,700 | 1,720 | 506,000 | 1,292.26 |
| 1987-03-26 | 1,760 | 1,770 | 1,740 | 1,750 | 313,000 | 1,314.80 |
| 1987-03-25 | 1,790 | 1,790 | 1,760 | 1,760 | 147,000 | 1,322.31 |
| 1987-03-24 | 1,800 | 1,800 | 1,790 | 1,790 | 225,000 | 1,344.85 |
| 1987-03-23 | 1,770 | 1,800 | 1,770 | 1,790 | 246,000 | 1,344.85 |
| 1987-03-20 | 1,770 | 1,800 | 1,770 | 1,800 | 57,000 | 1,352.37 |
| 1987-03-19 | 1,760 | 1,830 | 1,750 | 1,750 | 562,000 | 1,314.80 |
| 1987-03-18 | 1,800 | 1,800 | 1,760 | 1,760 | 373,000 | 1,322.31 |
| 1987-03-17 | 1,800 | 1,850 | 1,760 | 1,770 | 546,000 | 1,329.83 |
| 1987-03-16 | 1,780 | 1,810 | 1,780 | 1,800 | 263,000 | 1,352.37 |
| 1987-03-13 | 1,800 | 1,810 | 1,780 | 1,800 | 209,000 | 1,352.37 |
| 1987-03-12 | 1,800 | 1,810 | 1,790 | 1,800 | 1,099,000 | 1,352.37 |
| 1987-03-11 | 1,800 | 1,800 | 1,780 | 1,790 | 715,000 | 1,344.85 |
| 1987-03-10 | 1,780 | 1,790 | 1,770 | 1,790 | 264,000 | 1,344.85 |
| 1987-03-09 | 1,730 | 1,790 | 1,730 | 1,750 | 695,000 | 1,314.80 |
| 1987-03-07 | 1,730 | 1,760 | 1,720 | 1,720 | 446,000 | 1,292.26 |
| 1987-03-06 | 1,760 | 1,810 | 1,700 | 1,760 | 1,097,000 | 1,322.31 |
| 1987-03-05 | 1,790 | 1,810 | 1,770 | 1,770 | 815,000 | 1,329.83 |
| 1987-03-04 | 1,840 | 1,850 | 1,800 | 1,800 | 513,000 | 1,352.37 |
| 1987-03-03 | 1,860 | 1,870 | 1,840 | 1,850 | 426,000 | 1,389.93 |
| 1987-03-02 | 1,870 | 1,880 | 1,850 | 1,860 | 213,000 | 1,397.45 |
| 1987-02-28 | 1,830 | 1,850 | 1,830 | 1,850 | 136,000 | 1,389.93 |
| 1987-02-27 | 1,870 | 1,880 | 1,830 | 1,830 | 543,000 | 1,374.91 |
| 1987-02-26 | 1,930 | 1,930 | 1,870 | 1,900 | 668,000 | 1,427.50 |
| 1987-02-25 | 1,900 | 1,920 | 1,870 | 1,900 | 480,000 | 1,427.50 |
| 1987-02-24 | 1,870 | 1,880 | 1,850 | 1,870 | 440,000 | 1,404.96 |
| 1987-02-23 | 1,850 | 1,880 | 1,830 | 1,850 | 669,000 | 1,389.93 |
| 1987-02-20 | 1,810 | 1,870 | 1,810 | 1,820 | 856,000 | 1,367.39 |
| 1987-02-19 | 1,770 | 1,800 | 1,760 | 1,780 | 948,000 | 1,337.34 |
| 1987-02-18 | 1,700 | 1,740 | 1,700 | 1,740 | 795,000 | 1,307.29 |
| 1987-02-17 | 1,680 | 1,710 | 1,680 | 1,700 | 745,000 | 1,277.24 |
| 1987-02-16 | 1,690 | 1,710 | 1,680 | 1,690 | 1,649,000 | 1,269.72 |
| 1987-02-13 | 1,750 | 1,760 | 1,710 | 1,710 | 1,313,000 | 1,284.75 |
| 1987-02-12 | 1,780 | 1,800 | 1,750 | 1,760 | 1,004,000 | 1,322.31 |
| 1987-02-10 | 1,800 | 1,810 | 1,790 | 1,790 | 428,000 | 1,344.85 |
| 1987-02-09 | 1,760 | 1,810 | 1,760 | 1,790 | 285,000 | 1,344.85 |
| 1987-02-07 | 1,770 | 1,770 | 1,770 | 1,770 | 100,000 | 1,329.83 |
| 1987-02-06 | 1,800 | 1,810 | 1,770 | 1,770 | 539,000 | 1,329.83 |
| 1987-02-05 | 1,810 | 1,820 | 1,770 | 1,770 | 932,000 | 1,329.83 |
| 1987-02-04 | 1,820 | 1,830 | 1,810 | 1,810 | 364,000 | 1,359.88 |
| 1987-02-03 | 1,840 | 1,850 | 1,810 | 1,820 | 283,000 | 1,367.39 |
| 1987-02-02 | 1,820 | 1,850 | 1,790 | 1,850 | 358,000 | 1,389.93 |
| 1987-01-31 | 1,800 | 1,850 | 1,780 | 1,850 | 230,000 | 1,389.93 |
| 1987-01-30 | 1,800 | 1,810 | 1,780 | 1,780 | 588,000 | 1,337.34 |
| 1987-01-29 | 1,800 | 1,810 | 1,770 | 1,770 | 940,000 | 1,329.83 |
| 1987-01-28 | 1,850 | 1,860 | 1,820 | 1,820 | 734,000 | 1,367.39 |
| 1987-01-27 | 1,880 | 1,890 | 1,850 | 1,860 | 371,000 | 1,397.45 |
| 1987-01-26 | 1,920 | 1,920 | 1,900 | 1,910 | 153,000 | 1,435.01 |
| 1987-01-24 | 1,900 | 1,930 | 1,900 | 1,920 | 100,000 | 1,442.52 |
| 1987-01-23 | 1,930 | 1,940 | 1,890 | 1,900 | 210,000 | 1,427.50 |
| 1987-01-22 | 1,940 | 1,950 | 1,930 | 1,930 | 189,000 | 1,450.04 |
| 1987-01-21 | 1,950 | 1,950 | 1,930 | 1,940 | 107,000 | 1,457.55 |
| 1987-01-20 | 1,910 | 1,940 | 1,910 | 1,920 | 238,000 | 1,442.52 |
| 1987-01-19 | 1,970 | 1,990 | 1,900 | 1,910 | 407,000 | 1,435.01 |
| 1987-01-16 | 1,990 | 2,000 | 1,960 | 1,960 | 206,000 | 1,472.58 |
| 1987-01-14 | 1,960 | 2,000 | 1,960 | 1,990 | 430,000 | 1,495.12 |
| 1987-01-13 | 1,960 | 1,980 | 1,960 | 1,980 | 122,000 | 1,487.60 |
| 1987-01-12 | 2,010 | 2,020 | 1,960 | 1,980 | 208,000 | 1,487.60 |
| 1987-01-09 | 2,010 | 2,020 | 2,000 | 2,010 | 106,000 | 1,510.14 |
| 1987-01-08 | 2,000 | 2,030 | 2,000 | 2,020 | 211,000 | 1,517.66 |
| 1987-01-07 | 2,020 | 2,030 | 2,000 | 2,000 | 554,000 | 1,502.63 |
| 1987-01-06 | 2,020 | 2,050 | 2,020 | 2,030 | 378,000 | 1,525.17 |
| 1987-01-05 | 2,020 | 2,040 | 2,020 | 2,020 | 101,000 | 1,517.66 |
分割・併合履歴 ： [1992-03-26]1株→1.1株 [1991-09-25]1株→1.1株 [1991-03-26]1株→1.1株 [1986-11-26]1株→1.1株 [1983-11-26]1株→1.1株
