5108 (株)ブリヂストン 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 | 1,140 | 1,170 | 1,110 | 1,150 | 318,000 | 1,045.45 |
| 1987-12-26 | 1,200 | 1,200 | 1,140 | 1,140 | 372,000 | 1,036.36 |
| 1987-12-25 | 1,220 | 1,220 | 1,160 | 1,190 | 690,000 | 1,081.82 |
| 1987-12-24 | 1,220 | 1,240 | 1,210 | 1,210 | 492,000 | 1,100 |
| 1987-12-23 | 1,240 | 1,240 | 1,210 | 1,240 | 497,000 | 1,127.27 |
| 1987-12-22 | 1,250 | 1,260 | 1,220 | 1,220 | 958,000 | 1,109.09 |
| 1987-12-21 | 1,260 | 1,260 | 1,230 | 1,250 | 456,000 | 1,136.36 |
| 1987-12-18 | 1,240 | 1,240 | 1,220 | 1,220 | 611,000 | 1,109.09 |
| 1987-12-17 | 1,250 | 1,250 | 1,230 | 1,230 | 502,000 | 1,118.18 |
| 1987-12-16 | 1,220 | 1,240 | 1,220 | 1,240 | 633,000 | 1,127.27 |
| 1987-12-15 | 1,230 | 1,240 | 1,200 | 1,210 | 1,009,000 | 1,100 |
| 1987-12-14 | 1,240 | 1,240 | 1,210 | 1,210 | 378,000 | 1,100 |
| 1987-12-11 | 1,240 | 1,260 | 1,230 | 1,240 | 748,000 | 1,127.27 |
| 1987-12-10 | 1,270 | 1,280 | 1,250 | 1,260 | 1,134,000 | 1,145.45 |
| 1987-12-09 | 1,270 | 1,270 | 1,250 | 1,250 | 782,000 | 1,136.36 |
| 1987-12-08 | 1,260 | 1,270 | 1,240 | 1,240 | 1,115,000 | 1,127.27 |
| 1987-12-07 | 1,250 | 1,260 | 1,230 | 1,230 | 436,000 | 1,118.18 |
| 1987-12-05 | 1,250 | 1,260 | 1,230 | 1,250 | 596,000 | 1,136.36 |
| 1987-12-04 | 1,240 | 1,250 | 1,210 | 1,210 | 620,000 | 1,100 |
| 1987-12-03 | 1,280 | 1,280 | 1,250 | 1,260 | 605,000 | 1,145.45 |
| 1987-12-02 | 1,260 | 1,280 | 1,250 | 1,280 | 687,000 | 1,163.64 |
| 1987-12-01 | 1,230 | 1,270 | 1,190 | 1,270 | 1,133,000 | 1,154.55 |
| 1987-11-30 | 1,250 | 1,250 | 1,220 | 1,250 | 671,000 | 1,136.36 |
| 1987-11-28 | 1,270 | 1,280 | 1,260 | 1,270 | 936,000 | 1,154.55 |
| 1987-11-27 | 1,270 | 1,300 | 1,240 | 1,290 | 5,189,999 | 1,172.73 |
| 1987-11-26 | 1,280 | 1,290 | 1,250 | 1,270 | 1,262,000 | 1,154.55 |
| 1987-11-25 | 1,260 | 1,300 | 1,250 | 1,280 | 5,365,999 | 1,163.64 |
| 1987-11-24 | 1,200 | 1,250 | 1,200 | 1,220 | 1,719,000 | 1,109.09 |
| 1987-11-20 | 1,170 | 1,210 | 1,170 | 1,210 | 1,040,000 | 1,100 |
| 1987-11-19 | 1,220 | 1,230 | 1,180 | 1,180 | 1,684,000 | 1,072.73 |
| 1987-11-18 | 1,140 | 1,210 | 1,130 | 1,200 | 1,710,000 | 1,090.91 |
| 1987-11-17 | 1,170 | 1,180 | 1,160 | 1,160 | 592,000 | 1,054.55 |
| 1987-11-16 | 1,170 | 1,190 | 1,170 | 1,190 | 670,000 | 1,081.82 |
| 1987-11-13 | 1,160 | 1,190 | 1,150 | 1,190 | 1,973,000 | 1,081.82 |
| 1987-11-12 | 1,070 | 1,130 | 1,060 | 1,120 | 598,000 | 1,018.18 |
| 1987-11-11 | 1,060 | 1,090 | 1,030 | 1,040 | 1,402,000 | 945.46 |
| 1987-11-10 | 1,120 | 1,140 | 1,060 | 1,070 | 770,000 | 972.73 |
| 1987-11-09 | 1,150 | 1,170 | 1,110 | 1,130 | 593,000 | 1,027.27 |
| 1987-11-07 | 1,160 | 1,170 | 1,140 | 1,160 | 278,000 | 1,054.55 |
| 1987-11-06 | 1,190 | 1,200 | 1,170 | 1,180 | 861,000 | 1,072.73 |
| 1987-11-05 | 1,190 | 1,190 | 1,120 | 1,150 | 792,000 | 1,045.45 |
| 1987-11-04 | 1,180 | 1,220 | 1,170 | 1,190 | 1,323,000 | 1,081.82 |
| 1987-11-02 | 1,200 | 1,200 | 1,170 | 1,200 | 599,000 | 1,090.91 |
| 1987-10-31 | 1,170 | 1,200 | 1,170 | 1,200 | 797,000 | 1,090.91 |
| 1987-10-30 | 1,150 | 1,160 | 1,140 | 1,150 | 397,000 | 1,045.45 |
| 1987-10-29 | 1,120 | 1,160 | 1,110 | 1,110 | 699,000 | 1,009.09 |
| 1987-10-28 | 1,200 | 1,220 | 1,160 | 1,170 | 1,731,000 | 1,063.64 |
| 1987-10-27 | 1,110 | 1,200 | 1,100 | 1,180 | 1,517,000 | 1,072.73 |
| 1987-10-26 | 1,160 | 1,180 | 1,050 | 1,140 | 1,580,000 | 1,036.36 |
| 1987-10-24 | 1,200 | 1,200 | 1,150 | 1,180 | 812,000 | 1,072.73 |
| 1987-10-23 | 1,200 | 1,230 | 1,080 | 1,080 | 2,668,000 | 981.82 |
| 1987-10-22 | 1,320 | 1,330 | 1,240 | 1,280 | 2,743,000 | 1,163.64 |
| 1987-10-21 | 1,240 | 1,250 | 1,180 | 1,220 | 1,823,000 | 1,109.09 |
| 1987-10-20 | 1,120 | 1,120 | 1,120 | 1,120 | 418,000 | 1,018.18 |
| 1987-10-19 | 1,350 | 1,360 | 1,310 | 1,320 | 1,332,000 | 1,200 |
| 1987-10-16 | 1,370 | 1,400 | 1,340 | 1,390 | 1,237,000 | 1,263.64 |
| 1987-10-15 | 1,390 | 1,410 | 1,370 | 1,390 | 1,654,000 | 1,263.64 |
| 1987-10-14 | 1,420 | 1,430 | 1,400 | 1,410 | 1,336,000 | 1,281.82 |
| 1987-10-13 | 1,380 | 1,410 | 1,380 | 1,400 | 556,000 | 1,272.73 |
| 1987-10-12 | 1,400 | 1,420 | 1,370 | 1,380 | 919,000 | 1,254.55 |
| 1987-10-09 | 1,450 | 1,450 | 1,390 | 1,390 | 1,448,000 | 1,263.64 |
| 1987-10-08 | 1,410 | 1,440 | 1,400 | 1,440 | 2,380,000 | 1,309.09 |
| 1987-10-07 | 1,360 | 1,420 | 1,360 | 1,400 | 2,491,000 | 1,272.73 |
| 1987-10-06 | 1,420 | 1,430 | 1,390 | 1,400 | 1,953,000 | 1,272.73 |
| 1987-10-05 | 1,380 | 1,440 | 1,380 | 1,420 | 4,423,000 | 1,290.91 |
| 1987-10-03 | 1,370 | 1,390 | 1,360 | 1,380 | 1,732,000 | 1,254.55 |
| 1987-10-02 | 1,350 | 1,360 | 1,340 | 1,360 | 2,300,000 | 1,236.36 |
| 1987-10-01 | 1,310 | 1,370 | 1,300 | 1,340 | 5,473,999 | 1,218.18 |
| 1987-09-30 | 1,300 | 1,300 | 1,280 | 1,300 | 3,023,000 | 1,181.82 |
| 1987-09-29 | 1,250 | 1,280 | 1,240 | 1,280 | 3,229,000 | 1,163.64 |
| 1987-09-28 | 1,240 | 1,240 | 1,230 | 1,240 | 1,423,000 | 1,127.27 |
| 1987-09-26 | 1,230 | 1,230 | 1,200 | 1,230 | 1,387,000 | 1,118.18 |
| 1987-09-25 | 1,240 | 1,240 | 1,220 | 1,220 | 1,618,000 | 1,109.09 |
| 1987-09-24 | 1,220 | 1,240 | 1,210 | 1,220 | 2,343,000 | 1,109.09 |
| 1987-09-22 | 1,210 | 1,210 | 1,180 | 1,200 | 908,000 | 1,090.91 |
| 1987-09-21 | 1,220 | 1,220 | 1,200 | 1,220 | 759,000 | 1,109.09 |
| 1987-09-18 | 1,230 | 1,230 | 1,200 | 1,200 | 1,515,000 | 1,090.91 |
| 1987-09-17 | 1,190 | 1,220 | 1,190 | 1,220 | 1,085,000 | 1,109.09 |
| 1987-09-16 | 1,210 | 1,220 | 1,190 | 1,210 | 1,618,000 | 1,100 |
| 1987-09-14 | 1,200 | 1,210 | 1,180 | 1,200 | 1,264,000 | 1,090.91 |
| 1987-09-11 | 1,210 | 1,220 | 1,170 | 1,180 | 1,446,000 | 1,072.73 |
| 1987-09-10 | 1,180 | 1,210 | 1,160 | 1,190 | 1,660,000 | 1,081.82 |
| 1987-09-09 | 1,170 | 1,190 | 1,160 | 1,160 | 597,000 | 1,054.55 |
| 1987-09-08 | 1,170 | 1,190 | 1,170 | 1,180 | 390,000 | 1,072.73 |
| 1987-09-07 | 1,190 | 1,190 | 1,160 | 1,160 | 595,000 | 1,054.55 |
| 1987-09-05 | 1,200 | 1,200 | 1,160 | 1,160 | 512,000 | 1,054.55 |
| 1987-09-04 | 1,190 | 1,210 | 1,190 | 1,210 | 1,131,000 | 1,100 |
| 1987-09-03 | 1,170 | 1,200 | 1,160 | 1,200 | 1,526,000 | 1,090.91 |
| 1987-09-02 | 1,210 | 1,230 | 1,180 | 1,180 | 2,554,000 | 1,072.73 |
| 1987-09-01 | 1,140 | 1,220 | 1,130 | 1,210 | 5,130,999 | 1,100 |
| 1987-08-31 | 1,160 | 1,170 | 1,120 | 1,120 | 1,924,000 | 1,018.18 |
| 1987-08-29 | 1,160 | 1,170 | 1,140 | 1,160 | 501,000 | 1,054.55 |
| 1987-08-28 | 1,160 | 1,190 | 1,150 | 1,150 | 3,941,000 | 1,045.45 |
| 1987-08-27 | 1,150 | 1,170 | 1,140 | 1,160 | 2,115,000 | 1,054.55 |
| 1987-08-26 | 1,160 | 1,180 | 1,150 | 1,150 | 1,281,000 | 1,045.45 |
| 1987-08-25 | 1,130 | 1,160 | 1,130 | 1,150 | 470,000 | 1,045.45 |
| 1987-08-24 | 1,140 | 1,150 | 1,130 | 1,130 | 456,000 | 1,027.27 |
| 1987-08-22 | 1,130 | 1,140 | 1,120 | 1,130 | 316,000 | 1,027.27 |
| 1987-08-21 | 1,170 | 1,180 | 1,130 | 1,130 | 1,613,000 | 1,027.27 |
| 1987-08-20 | 1,130 | 1,150 | 1,130 | 1,150 | 480,000 | 1,045.45 |
| 1987-08-19 | 1,110 | 1,150 | 1,110 | 1,130 | 824,000 | 1,027.27 |
| 1987-08-18 | 1,180 | 1,180 | 1,160 | 1,160 | 619,000 | 1,054.55 |
| 1987-08-17 | 1,200 | 1,200 | 1,160 | 1,160 | 1,150,000 | 1,054.55 |
| 1987-08-14 | 1,220 | 1,240 | 1,180 | 1,210 | 2,111,000 | 1,100 |
| 1987-08-13 | 1,190 | 1,250 | 1,170 | 1,240 | 8,081,999 | 1,127.27 |
| 1987-08-12 | 1,170 | 1,200 | 1,150 | 1,200 | 7,753,999 | 1,090.91 |
| 1987-08-11 | 1,100 | 1,150 | 1,090 | 1,150 | 4,882,000 | 1,045.45 |
| 1987-08-10 | 1,080 | 1,100 | 1,070 | 1,090 | 732,000 | 990.91 |
| 1987-08-07 | 1,090 | 1,090 | 1,060 | 1,090 | 1,228,000 | 990.91 |
| 1987-08-06 | 1,050 | 1,080 | 1,040 | 1,070 | 635,000 | 972.73 |
| 1987-08-05 | 1,040 | 1,050 | 1,030 | 1,040 | 385,000 | 945.46 |
| 1987-08-04 | 1,030 | 1,050 | 1,010 | 1,030 | 798,000 | 936.36 |
| 1987-08-03 | 1,100 | 1,100 | 1,050 | 1,050 | 405,000 | 954.55 |
| 1987-08-01 | 1,080 | 1,090 | 1,070 | 1,080 | 585,000 | 981.82 |
| 1987-07-31 | 1,090 | 1,100 | 1,070 | 1,090 | 1,906,000 | 990.91 |
| 1987-07-30 | 1,070 | 1,120 | 1,060 | 1,080 | 3,364,000 | 981.82 |
| 1987-07-29 | 1,030 | 1,050 | 1,000 | 1,050 | 1,359,000 | 954.55 |
| 1987-07-28 | 1,000 | 1,030 | 1,000 | 1,030 | 1,016,000 | 936.36 |
| 1987-07-27 | 1,000 | 1,010 | 970 | 1,000 | 230,000 | 909.09 |
| 1987-07-25 | 1,010 | 1,010 | 985 | 1,000 | 411,000 | 909.09 |
| 1987-07-24 | 956 | 1,030 | 956 | 1,010 | 1,833,000 | 918.18 |
| 1987-07-23 | 951 | 964 | 915 | 950 | 1,103,000 | 863.64 |
| 1987-07-22 | 994 | 1,000 | 950 | 950 | 892,000 | 863.64 |
| 1987-07-21 | 980 | 1,000 | 975 | 991 | 429,000 | 900.91 |
| 1987-07-20 | 1,040 | 1,040 | 1,000 | 1,000 | 662,000 | 909.09 |
| 1987-07-17 | 1,020 | 1,050 | 1,010 | 1,020 | 893,000 | 927.27 |
| 1987-07-16 | 1,040 | 1,050 | 1,020 | 1,030 | 483,000 | 936.36 |
| 1987-07-15 | 1,030 | 1,080 | 1,020 | 1,080 | 595,000 | 981.82 |
| 1987-07-14 | 1,030 | 1,050 | 1,020 | 1,030 | 666,000 | 936.36 |
| 1987-07-13 | 1,060 | 1,070 | 1,040 | 1,050 | 441,000 | 954.55 |
| 1987-07-10 | 1,040 | 1,060 | 1,030 | 1,050 | 484,000 | 954.55 |
| 1987-07-09 | 1,050 | 1,060 | 1,020 | 1,040 | 578,000 | 945.46 |
| 1987-07-08 | 1,060 | 1,080 | 1,020 | 1,030 | 1,314,000 | 936.36 |
| 1987-07-07 | 1,060 | 1,080 | 1,030 | 1,040 | 751,000 | 945.46 |
| 1987-07-06 | 1,010 | 1,050 | 1,010 | 1,050 | 519,000 | 954.55 |
| 1987-07-04 | 1,080 | 1,090 | 1,050 | 1,050 | 529,000 | 954.55 |
| 1987-07-03 | 1,100 | 1,110 | 1,080 | 1,100 | 1,395,000 | 1,000 |
| 1987-07-02 | 1,040 | 1,100 | 1,040 | 1,070 | 903,000 | 972.73 |
| 1987-07-01 | 1,050 | 1,080 | 1,030 | 1,040 | 1,281,000 | 945.46 |
| 1987-06-30 | 1,060 | 1,080 | 1,040 | 1,050 | 1,031,000 | 954.55 |
| 1987-06-29 | 1,090 | 1,100 | 1,060 | 1,080 | 1,358,000 | 981.82 |
| 1987-06-27 | 1,150 | 1,150 | 1,110 | 1,110 | 2,331,000 | 1,009.09 |
| 1987-06-26 | 1,140 | 1,180 | 1,130 | 1,130 | 7,887,999 | 1,027.27 |
| 1987-06-25 | 1,230 | 1,230 | 1,200 | 1,230 | 5,532,999 | 1,016.53 |
| 1987-06-24 | 1,170 | 1,230 | 1,170 | 1,230 | 6,233,999 | 1,016.53 |
| 1987-06-23 | 1,170 | 1,190 | 1,160 | 1,170 | 4,861,999 | 966.94 |
| 1987-06-22 | 1,210 | 1,210 | 1,140 | 1,160 | 2,616,999 | 958.68 |
| 1987-06-19 | 1,190 | 1,220 | 1,140 | 1,220 | 8,853,998 | 1,008.26 |
| 1987-06-18 | 1,120 | 1,190 | 1,080 | 1,190 | 6,006,999 | 983.47 |
| 1987-06-17 | 1,130 | 1,150 | 1,110 | 1,110 | 3,058,999 | 917.36 |
| 1987-06-16 | 1,170 | 1,190 | 1,150 | 1,150 | 5,267,999 | 950.41 |
| 1987-06-15 | 1,140 | 1,180 | 1,130 | 1,160 | 4,941,999 | 958.68 |
| 1987-06-12 | 1,110 | 1,150 | 1,100 | 1,130 | 11,870,998 | 933.88 |
| 1987-06-11 | 1,090 | 1,110 | 1,080 | 1,090 | 11,503,998 | 900.83 |
| 1987-06-10 | 1,030 | 1,060 | 1,010 | 1,050 | 4,608,999 | 867.77 |
| 1987-06-09 | 1,010 | 1,030 | 1,000 | 1,030 | 2,292,000 | 851.24 |
| 1987-06-08 | 1,020 | 1,020 | 1,000 | 1,000 | 1,654,000 | 826.45 |
| 1987-06-06 | 1,020 | 1,020 | 1,000 | 1,020 | 1,393,000 | 842.98 |
| 1987-06-05 | 1,020 | 1,040 | 1,000 | 1,000 | 3,618,999 | 826.45 |
| 1987-06-04 | 1,040 | 1,050 | 1,000 | 1,010 | 5,457,999 | 834.71 |
| 1987-06-03 | 1,000 | 1,040 | 990 | 1,040 | 9,195,998 | 859.50 |
| 1987-06-02 | 980 | 1,020 | 979 | 1,000 | 7,200,999 | 826.45 |
| 1987-06-01 | 995 | 997 | 981 | 981 | 4,982,999 | 810.74 |
| 1987-05-30 | 987 | 994 | 975 | 985 | 2,029,000 | 814.05 |
| 1987-05-29 | 958 | 1,000 | 956 | 985 | 9,387,998 | 814.05 |
| 1987-05-28 | 958 | 989 | 952 | 963 | 13,608,997 | 795.87 |
| 1987-05-27 | 924 | 949 | 915 | 949 | 9,452,998 | 784.30 |
| 1987-05-26 | 910 | 913 | 898 | 906 | 2,536,999 | 748.76 |
| 1987-05-25 | 910 | 910 | 890 | 907 | 1,351,000 | 749.59 |
| 1987-05-23 | 886 | 910 | 886 | 900 | 1,477,000 | 743.80 |
| 1987-05-22 | 890 | 890 | 880 | 880 | 1,155,000 | 727.27 |
| 1987-05-21 | 860 | 874 | 855 | 874 | 889,000 | 722.31 |
| 1987-05-20 | 854 | 864 | 845 | 855 | 1,369,000 | 706.61 |
| 1987-05-19 | 890 | 895 | 873 | 873 | 1,467,000 | 721.49 |
| 1987-05-18 | 890 | 910 | 870 | 890 | 1,768,000 | 735.54 |
| 1987-05-15 | 920 | 927 | 900 | 900 | 3,499,999 | 743.80 |
| 1987-05-14 | 908 | 919 | 905 | 910 | 8,858,998 | 752.07 |
| 1987-05-13 | 882 | 906 | 876 | 891 | 10,263,998 | 736.36 |
| 1987-05-12 | 872 | 889 | 868 | 878 | 8,995,998 | 725.62 |
| 1987-05-11 | 874 | 876 | 860 | 862 | 1,835,000 | 712.40 |
| 1987-05-08 | 833 | 873 | 832 | 865 | 5,223,999 | 714.88 |
| 1987-05-07 | 830 | 840 | 816 | 835 | 485,000 | 690.08 |
| 1987-05-06 | 819 | 825 | 811 | 813 | 778,000 | 671.90 |
| 1987-05-02 | 811 | 820 | 811 | 820 | 427,000 | 677.69 |
| 1987-05-01 | 810 | 825 | 810 | 820 | 1,034,000 | 677.69 |
| 1987-04-30 | 785 | 810 | 780 | 800 | 607,000 | 661.16 |
| 1987-04-28 | 810 | 810 | 770 | 795 | 1,297,000 | 657.03 |
| 1987-04-27 | 830 | 837 | 810 | 810 | 1,049,000 | 669.42 |
| 1987-04-25 | 826 | 840 | 826 | 827 | 570,000 | 683.47 |
| 1987-04-24 | 835 | 851 | 830 | 833 | 2,985,999 | 688.43 |
| 1987-04-23 | 835 | 840 | 820 | 830 | 1,367,000 | 685.95 |
| 1987-04-22 | 835 | 845 | 825 | 840 | 2,029,000 | 694.22 |
| 1987-04-21 | 830 | 838 | 816 | 816 | 1,621,000 | 674.38 |
| 1987-04-20 | 838 | 853 | 830 | 840 | 940,000 | 694.22 |
| 1987-04-17 | 852 | 854 | 835 | 836 | 985,000 | 690.91 |
| 1987-04-16 | 831 | 859 | 831 | 854 | 2,339,000 | 705.79 |
| 1987-04-15 | 833 | 855 | 825 | 825 | 1,877,000 | 681.82 |
| 1987-04-14 | 832 | 851 | 832 | 833 | 1,742,000 | 688.43 |
| 1987-04-13 | 850 | 860 | 825 | 852 | 994,000 | 704.13 |
| 1987-04-10 | 842 | 880 | 827 | 860 | 5,918,999 | 710.74 |
| 1987-04-09 | 874 | 887 | 842 | 845 | 11,567,998 | 698.35 |
| 1987-04-08 | 832 | 866 | 832 | 860 | 6,230,999 | 710.74 |
| 1987-04-07 | 840 | 848 | 830 | 842 | 3,284,999 | 695.87 |
| 1987-04-06 | 865 | 865 | 826 | 830 | 5,604,999 | 685.95 |
| 1987-04-04 | 852 | 871 | 843 | 855 | 15,160,997 | 706.61 |
| 1987-04-03 | 770 | 820 | 766 | 812 | 9,458,998 | 671.07 |
| 1987-04-02 | 750 | 780 | 748 | 760 | 1,303,000 | 628.10 |
| 1987-04-01 | 725 | 740 | 725 | 729 | 1,000,000 | 602.48 |
| 1987-03-31 | 708 | 730 | 707 | 725 | 844,000 | 599.17 |
| 1987-03-30 | 745 | 745 | 717 | 728 | 597,000 | 601.65 |
| 1987-03-28 | 750 | 755 | 741 | 755 | 745,000 | 623.97 |
| 1987-03-27 | 755 | 760 | 741 | 759 | 1,953,000 | 627.27 |
| 1987-03-26 | 754 | 754 | 740 | 745 | 2,000,000 | 615.70 |
| 1987-03-25 | 765 | 770 | 750 | 759 | 1,067,000 | 627.27 |
| 1987-03-24 | 780 | 785 | 758 | 765 | 1,233,000 | 632.23 |
| 1987-03-23 | 811 | 820 | 774 | 776 | 2,847,999 | 641.32 |
| 1987-03-20 | 785 | 821 | 775 | 810 | 10,956,998 | 669.42 |
| 1987-03-19 | 778 | 803 | 771 | 775 | 14,712,997 | 640.50 |
| 1987-03-18 | 740 | 768 | 737 | 768 | 6,592,999 | 634.71 |
| 1987-03-17 | 720 | 740 | 720 | 735 | 1,637,000 | 607.44 |
| 1987-03-16 | 735 | 736 | 710 | 711 | 791,000 | 587.60 |
| 1987-03-13 | 716 | 740 | 716 | 739 | 1,937,000 | 610.74 |
| 1987-03-12 | 705 | 742 | 701 | 726 | 1,935,000 | 600 |
| 1987-03-11 | 720 | 720 | 700 | 707 | 804,000 | 584.30 |
| 1987-03-10 | 720 | 725 | 715 | 720 | 1,785,000 | 595.04 |
| 1987-03-09 | 700 | 710 | 689 | 710 | 695,000 | 586.78 |
| 1987-03-07 | 684 | 698 | 684 | 698 | 364,000 | 576.86 |
| 1987-03-06 | 695 | 698 | 690 | 694 | 852,000 | 573.55 |
| 1987-03-05 | 698 | 708 | 696 | 700 | 973,000 | 578.51 |
| 1987-03-04 | 700 | 705 | 696 | 698 | 1,053,000 | 576.86 |
| 1987-03-03 | 714 | 714 | 700 | 700 | 570,000 | 578.51 |
| 1987-03-02 | 710 | 718 | 701 | 714 | 1,538,000 | 590.08 |
| 1987-02-28 | 685 | 710 | 685 | 700 | 1,280,000 | 578.51 |
| 1987-02-27 | 660 | 675 | 660 | 675 | 3,267,999 | 557.85 |
| 1987-02-26 | 675 | 680 | 660 | 665 | 530,000 | 549.59 |
| 1987-02-25 | 671 | 680 | 665 | 673 | 605,000 | 556.20 |
| 1987-02-24 | 675 | 680 | 670 | 673 | 470,000 | 556.20 |
| 1987-02-23 | 672 | 685 | 672 | 675 | 611,000 | 557.85 |
| 1987-02-20 | 698 | 698 | 680 | 681 | 389,000 | 562.81 |
| 1987-02-19 | 675 | 690 | 671 | 688 | 347,000 | 568.60 |
| 1987-02-18 | 683 | 685 | 670 | 670 | 365,000 | 553.72 |
| 1987-02-17 | 680 | 688 | 672 | 673 | 322,000 | 556.20 |
| 1987-02-16 | 672 | 685 | 670 | 685 | 137,000 | 566.12 |
| 1987-02-13 | 680 | 685 | 672 | 672 | 588,000 | 555.37 |
| 1987-02-12 | 675 | 685 | 675 | 675 | 439,000 | 557.85 |
| 1987-02-10 | 680 | 680 | 675 | 679 | 324,000 | 561.16 |
| 1987-02-09 | 671 | 684 | 670 | 670 | 725,000 | 553.72 |
| 1987-02-07 | 678 | 678 | 671 | 671 | 204,000 | 554.55 |
| 1987-02-06 | 681 | 683 | 678 | 678 | 354,000 | 560.33 |
| 1987-02-05 | 680 | 688 | 680 | 681 | 575,000 | 562.81 |
| 1987-02-04 | 688 | 690 | 680 | 682 | 528,000 | 563.64 |
| 1987-02-03 | 699 | 703 | 686 | 688 | 570,000 | 568.60 |
| 1987-02-02 | 705 | 705 | 696 | 699 | 463,000 | 577.69 |
| 1987-01-31 | 700 | 705 | 698 | 699 | 455,000 | 577.69 |
| 1987-01-30 | 706 | 715 | 703 | 703 | 454,000 | 580.99 |
| 1987-01-29 | 709 | 720 | 707 | 720 | 400,000 | 595.04 |
| 1987-01-28 | 720 | 726 | 715 | 715 | 828,000 | 590.91 |
| 1987-01-27 | 716 | 730 | 710 | 730 | 2,099,000 | 603.31 |
| 1987-01-26 | 713 | 715 | 701 | 715 | 1,044,000 | 590.91 |
| 1987-01-24 | 701 | 723 | 701 | 705 | 1,056,000 | 582.65 |
| 1987-01-23 | 704 | 730 | 701 | 710 | 817,000 | 586.78 |
| 1987-01-22 | 702 | 710 | 701 | 701 | 596,000 | 579.34 |
| 1987-01-21 | 701 | 704 | 700 | 704 | 575,000 | 581.82 |
| 1987-01-20 | 691 | 705 | 690 | 700 | 370,000 | 578.51 |
| 1987-01-19 | 695 | 700 | 691 | 691 | 541,000 | 571.07 |
| 1987-01-16 | 699 | 706 | 699 | 700 | 656,000 | 578.51 |
| 1987-01-14 | 701 | 705 | 699 | 704 | 328,000 | 581.82 |
| 1987-01-13 | 699 | 703 | 690 | 691 | 246,000 | 571.07 |
| 1987-01-12 | 705 | 710 | 700 | 700 | 280,000 | 578.51 |
| 1987-01-09 | 702 | 709 | 701 | 709 | 421,000 | 585.95 |
| 1987-01-08 | 700 | 710 | 700 | 702 | 541,000 | 580.17 |
| 1987-01-07 | 708 | 720 | 705 | 708 | 485,000 | 585.12 |
| 1987-01-06 | 715 | 715 | 710 | 711 | 175,000 | 587.60 |
| 1987-01-05 | 708 | 715 | 708 | 710 | 124,000 | 586.78 |
分割・併合履歴 ： [1988-06-27]1株→1.1株 [1987-06-26]1株→1.1株
