5142 アキレス(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 | 446 | 456 | 446 | 456 | 225,000 | 4,560 |
| 1987-12-26 | 475 | 480 | 471 | 471 | 187,000 | 4,710 |
| 1987-12-25 | 480 | 485 | 470 | 485 | 307,000 | 4,850 |
| 1987-12-24 | 494 | 495 | 470 | 470 | 154,000 | 4,700 |
| 1987-12-23 | 483 | 495 | 483 | 495 | 115,000 | 4,950 |
| 1987-12-22 | 498 | 509 | 485 | 486 | 265,000 | 4,860 |
| 1987-12-21 | 510 | 515 | 496 | 500 | 153,000 | 5,000 |
| 1987-12-18 | 502 | 507 | 496 | 507 | 259,000 | 5,070 |
| 1987-12-17 | 514 | 515 | 501 | 501 | 123,000 | 5,010 |
| 1987-12-16 | 510 | 515 | 505 | 506 | 318,000 | 5,060 |
| 1987-12-15 | 524 | 530 | 506 | 506 | 358,000 | 5,060 |
| 1987-12-14 | 519 | 525 | 510 | 519 | 301,000 | 5,190 |
| 1987-12-11 | 500 | 509 | 491 | 509 | 293,000 | 5,090 |
| 1987-12-10 | 494 | 510 | 490 | 510 | 498,000 | 5,100 |
| 1987-12-09 | 490 | 491 | 485 | 490 | 154,000 | 4,900 |
| 1987-12-08 | 490 | 490 | 486 | 486 | 79,000 | 4,860 |
| 1987-12-07 | 489 | 490 | 485 | 486 | 41,000 | 4,860 |
| 1987-12-05 | 490 | 490 | 480 | 490 | 61,000 | 4,900 |
| 1987-12-04 | 483 | 490 | 480 | 490 | 118,000 | 4,900 |
| 1987-12-03 | 491 | 491 | 482 | 482 | 84,000 | 4,820 |
| 1987-12-02 | 490 | 491 | 480 | 480 | 130,000 | 4,800 |
| 1987-12-01 | 489 | 492 | 485 | 492 | 157,000 | 4,920 |
| 1987-11-30 | 494 | 495 | 493 | 495 | 151,000 | 4,950 |
| 1987-11-28 | 494 | 495 | 493 | 495 | 119,000 | 4,950 |
| 1987-11-27 | 494 | 495 | 492 | 493 | 105,000 | 4,930 |
| 1987-11-26 | 498 | 498 | 492 | 494 | 69,000 | 4,940 |
| 1987-11-25 | 495 | 500 | 492 | 499 | 77,000 | 4,990 |
| 1987-11-24 | 494 | 497 | 493 | 495 | 64,000 | 4,950 |
| 1987-11-20 | 490 | 495 | 480 | 491 | 79,000 | 4,910 |
| 1987-11-19 | 503 | 505 | 495 | 495 | 79,000 | 4,950 |
| 1987-11-18 | 503 | 503 | 490 | 503 | 155,000 | 5,030 |
| 1987-11-17 | 515 | 515 | 501 | 501 | 275,000 | 5,010 |
| 1987-11-16 | 513 | 513 | 505 | 506 | 294,000 | 5,060 |
| 1987-11-13 | 499 | 500 | 490 | 499 | 260,000 | 4,990 |
| 1987-11-12 | 450 | 469 | 450 | 469 | 245,000 | 4,690 |
| 1987-11-11 | 451 | 455 | 421 | 435 | 351,000 | 4,350 |
| 1987-11-10 | 490 | 500 | 450 | 450 | 236,000 | 4,500 |
| 1987-11-09 | 500 | 505 | 490 | 490 | 172,000 | 4,900 |
| 1987-11-07 | 515 | 515 | 510 | 515 | 161,000 | 5,150 |
| 1987-11-06 | 525 | 525 | 515 | 515 | 206,000 | 5,150 |
| 1987-11-05 | 522 | 531 | 510 | 517 | 213,000 | 5,170 |
| 1987-11-04 | 536 | 540 | 530 | 531 | 160,000 | 5,310 |
| 1987-11-02 | 531 | 536 | 528 | 536 | 176,000 | 5,360 |
| 1987-10-31 | 540 | 540 | 534 | 540 | 196,000 | 5,400 |
| 1987-10-30 | 535 | 542 | 530 | 539 | 426,000 | 5,390 |
| 1987-10-29 | 529 | 545 | 529 | 535 | 339,000 | 5,350 |
| 1987-10-28 | 553 | 554 | 528 | 549 | 1,331,000 | 5,490 |
| 1987-10-27 | 590 | 615 | 580 | 595 | 1,138,000 | 5,360.36 |
| 1987-10-26 | 615 | 620 | 560 | 600 | 712,000 | 5,405.41 |
| 1987-10-24 | 605 | 615 | 605 | 615 | 532,000 | 5,540.54 |
| 1987-10-23 | 601 | 615 | 600 | 610 | 653,000 | 5,495.50 |
| 1987-10-22 | 645 | 645 | 620 | 625 | 821,000 | 5,630.63 |
| 1987-10-21 | 620 | 622 | 610 | 615 | 812,000 | 5,540.54 |
| 1987-10-20 | 555 | 570 | 555 | 562 | 817,000 | 5,063.06 |
| 1987-10-19 | 615 | 645 | 615 | 645 | 934,000 | 5,810.81 |
| 1987-10-16 | 654 | 655 | 650 | 655 | 737,000 | 5,900.90 |
| 1987-10-15 | 651 | 658 | 650 | 655 | 607,000 | 5,900.90 |
| 1987-10-14 | 660 | 664 | 655 | 655 | 1,394,000 | 5,900.90 |
| 1987-10-13 | 650 | 660 | 650 | 659 | 829,000 | 5,936.94 |
| 1987-10-12 | 663 | 666 | 648 | 648 | 2,255,000 | 5,837.84 |
| 1987-10-09 | 658 | 670 | 648 | 663 | 4,811,999 | 5,972.97 |
| 1987-10-08 | 645 | 650 | 636 | 648 | 4,517,000 | 5,837.84 |
| 1987-10-07 | 616 | 631 | 616 | 625 | 2,223,000 | 5,630.63 |
| 1987-10-06 | 609 | 622 | 607 | 622 | 1,072,000 | 5,603.60 |
| 1987-10-05 | 600 | 609 | 600 | 607 | 434,000 | 5,468.47 |
| 1987-10-03 | 595 | 600 | 593 | 600 | 129,000 | 5,405.41 |
| 1987-10-02 | 590 | 597 | 588 | 592 | 568,000 | 5,333.33 |
| 1987-10-01 | 597 | 600 | 591 | 591 | 732,000 | 5,324.32 |
| 1987-09-30 | 607 | 607 | 595 | 600 | 490,000 | 5,405.41 |
| 1987-09-29 | 605 | 610 | 596 | 600 | 991,000 | 5,405.41 |
| 1987-09-28 | 592 | 605 | 592 | 603 | 1,112,000 | 5,432.43 |
| 1987-09-26 | 590 | 597 | 585 | 590 | 171,000 | 5,315.32 |
| 1987-09-25 | 590 | 601 | 590 | 596 | 367,000 | 5,369.37 |
| 1987-09-24 | 609 | 610 | 598 | 598 | 667,000 | 5,387.39 |
| 1987-09-22 | 600 | 605 | 600 | 601 | 334,000 | 5,414.41 |
| 1987-09-21 | 610 | 610 | 600 | 605 | 358,000 | 5,450.45 |
| 1987-09-18 | 603 | 606 | 600 | 600 | 415,000 | 5,405.41 |
| 1987-09-17 | 596 | 603 | 596 | 603 | 457,000 | 5,432.43 |
| 1987-09-16 | 600 | 609 | 596 | 600 | 471,000 | 5,405.41 |
| 1987-09-14 | 580 | 595 | 578 | 594 | 290,000 | 5,351.35 |
| 1987-09-11 | 581 | 587 | 577 | 577 | 258,000 | 5,198.20 |
| 1987-09-10 | 576 | 584 | 576 | 580 | 382,000 | 5,225.23 |
| 1987-09-09 | 595 | 595 | 575 | 577 | 473,000 | 5,198.20 |
| 1987-09-08 | 586 | 590 | 575 | 585 | 950,000 | 5,270.27 |
| 1987-09-07 | 600 | 600 | 577 | 585 | 475,000 | 5,270.27 |
| 1987-09-05 | 601 | 605 | 598 | 600 | 656,000 | 5,405.41 |
| 1987-09-04 | 601 | 614 | 601 | 604 | 900,000 | 5,441.44 |
| 1987-09-03 | 610 | 615 | 598 | 600 | 1,121,000 | 5,405.41 |
| 1987-09-02 | 617 | 619 | 610 | 617 | 1,066,000 | 5,558.56 |
| 1987-09-01 | 604 | 609 | 603 | 607 | 753,000 | 5,468.47 |
| 1987-08-31 | 609 | 609 | 600 | 603 | 559,000 | 5,432.43 |
| 1987-08-29 | 610 | 615 | 605 | 609 | 520,000 | 5,486.49 |
| 1987-08-28 | 622 | 622 | 610 | 615 | 1,621,000 | 5,540.54 |
| 1987-08-27 | 603 | 624 | 600 | 618 | 2,461,000 | 5,567.57 |
| 1987-08-26 | 595 | 600 | 593 | 600 | 331,000 | 5,405.41 |
| 1987-08-25 | 595 | 598 | 590 | 593 | 451,000 | 5,342.34 |
| 1987-08-24 | 598 | 600 | 590 | 590 | 404,000 | 5,315.32 |
| 1987-08-22 | 590 | 595 | 588 | 593 | 246,000 | 5,342.34 |
| 1987-08-21 | 595 | 599 | 588 | 588 | 561,000 | 5,297.30 |
| 1987-08-20 | 584 | 594 | 575 | 593 | 1,174,000 | 5,342.34 |
| 1987-08-19 | 580 | 582 | 575 | 575 | 401,000 | 5,180.18 |
| 1987-08-18 | 595 | 595 | 580 | 583 | 435,000 | 5,252.25 |
| 1987-08-17 | 593 | 595 | 590 | 595 | 410,000 | 5,360.36 |
| 1987-08-14 | 593 | 595 | 590 | 593 | 462,000 | 5,342.34 |
| 1987-08-13 | 595 | 599 | 592 | 593 | 861,000 | 5,342.34 |
| 1987-08-12 | 599 | 609 | 593 | 604 | 2,528,000 | 5,441.44 |
| 1987-08-11 | 584 | 592 | 581 | 592 | 1,150,000 | 5,333.33 |
| 1987-08-10 | 589 | 594 | 576 | 576 | 1,295,000 | 5,189.19 |
| 1987-08-07 | 569 | 586 | 566 | 580 | 1,935,000 | 5,225.23 |
| 1987-08-06 | 551 | 568 | 551 | 568 | 986,000 | 5,117.12 |
| 1987-08-05 | 550 | 553 | 546 | 549 | 355,000 | 4,945.95 |
| 1987-08-04 | 550 | 550 | 541 | 550 | 306,000 | 4,954.96 |
| 1987-08-03 | 555 | 555 | 550 | 553 | 248,000 | 4,981.98 |
| 1987-08-01 | 554 | 554 | 550 | 554 | 298,000 | 4,990.99 |
| 1987-07-31 | 550 | 557 | 550 | 555 | 566,000 | 5,000 |
| 1987-07-30 | 553 | 555 | 543 | 550 | 786,000 | 4,954.96 |
| 1987-07-29 | 565 | 570 | 547 | 552 | 2,585,000 | 4,972.97 |
| 1987-07-28 | 549 | 560 | 545 | 560 | 1,969,000 | 5,045.04 |
| 1987-07-27 | 538 | 544 | 528 | 543 | 1,039,000 | 4,891.89 |
| 1987-07-25 | 531 | 534 | 526 | 533 | 871,000 | 4,801.80 |
| 1987-07-24 | 515 | 530 | 513 | 529 | 980,000 | 4,765.77 |
| 1987-07-23 | 508 | 514 | 506 | 510 | 238,000 | 4,594.59 |
| 1987-07-22 | 510 | 517 | 506 | 506 | 453,000 | 4,558.56 |
| 1987-07-21 | 509 | 515 | 505 | 508 | 385,000 | 4,576.58 |
| 1987-07-20 | 527 | 527 | 515 | 517 | 342,000 | 4,657.66 |
| 1987-07-17 | 533 | 536 | 521 | 528 | 666,000 | 4,756.76 |
| 1987-07-16 | 532 | 535 | 520 | 532 | 767,000 | 4,792.79 |
| 1987-07-15 | 537 | 540 | 516 | 529 | 2,205,000 | 4,765.77 |
| 1987-07-14 | 530 | 540 | 525 | 533 | 3,015,000 | 4,801.80 |
| 1987-07-13 | 510 | 526 | 510 | 524 | 1,171,000 | 4,720.72 |
| 1987-07-10 | 501 | 508 | 498 | 508 | 388,000 | 4,576.58 |
| 1987-07-09 | 509 | 509 | 500 | 500 | 319,000 | 4,504.50 |
| 1987-07-08 | 505 | 510 | 500 | 504 | 582,000 | 4,540.54 |
| 1987-07-07 | 496 | 499 | 495 | 495 | 166,000 | 4,459.46 |
| 1987-07-06 | 500 | 500 | 493 | 499 | 224,000 | 4,495.50 |
| 1987-07-04 | 505 | 510 | 500 | 500 | 254,000 | 4,504.50 |
| 1987-07-03 | 510 | 515 | 503 | 505 | 560,000 | 4,549.55 |
| 1987-07-02 | 494 | 510 | 493 | 510 | 596,000 | 4,594.59 |
| 1987-07-01 | 490 | 495 | 488 | 493 | 272,000 | 4,441.44 |
| 1987-06-30 | 505 | 510 | 495 | 495 | 630,000 | 4,459.46 |
| 1987-06-29 | 510 | 512 | 505 | 505 | 401,000 | 4,549.55 |
| 1987-06-27 | 512 | 512 | 500 | 505 | 310,000 | 4,549.55 |
| 1987-06-26 | 495 | 520 | 495 | 514 | 1,010,000 | 4,630.63 |
| 1987-06-25 | 487 | 495 | 486 | 490 | 689,000 | 4,414.41 |
| 1987-06-24 | 486 | 491 | 485 | 485 | 514,000 | 4,369.37 |
| 1987-06-23 | 496 | 500 | 490 | 491 | 674,000 | 4,423.42 |
| 1987-06-22 | 505 | 508 | 491 | 496 | 504,000 | 4,468.47 |
| 1987-06-19 | 516 | 525 | 503 | 515 | 1,507,000 | 4,639.64 |
| 1987-06-18 | 523 | 530 | 512 | 524 | 3,258,000 | 4,720.72 |
| 1987-06-17 | 514 | 525 | 511 | 519 | 3,281,000 | 4,675.68 |
| 1987-06-16 | 490 | 510 | 490 | 504 | 2,041,000 | 4,540.54 |
| 1987-06-15 | 488 | 495 | 485 | 485 | 897,000 | 4,369.37 |
| 1987-06-12 | 481 | 488 | 478 | 485 | 681,000 | 4,369.37 |
| 1987-06-11 | 475 | 485 | 475 | 481 | 836,000 | 4,333.33 |
| 1987-06-10 | 479 | 480 | 475 | 475 | 540,000 | 4,279.28 |
| 1987-06-09 | 478 | 480 | 476 | 478 | 191,000 | 4,306.31 |
| 1987-06-08 | 476 | 488 | 475 | 475 | 805,000 | 4,279.28 |
| 1987-06-06 | 476 | 479 | 475 | 476 | 217,000 | 4,288.29 |
| 1987-06-05 | 478 | 480 | 473 | 476 | 421,000 | 4,288.29 |
| 1987-06-04 | 475 | 482 | 473 | 473 | 489,000 | 4,261.26 |
| 1987-06-03 | 474 | 479 | 470 | 471 | 538,000 | 4,243.24 |
| 1987-06-02 | 485 | 488 | 472 | 479 | 421,000 | 4,315.32 |
| 1987-06-01 | 493 | 497 | 480 | 485 | 1,249,000 | 4,369.37 |
| 1987-05-30 | 480 | 488 | 475 | 488 | 1,057,000 | 4,396.40 |
| 1987-05-29 | 480 | 480 | 473 | 479 | 916,000 | 4,315.32 |
| 1987-05-28 | 472 | 480 | 470 | 477 | 584,000 | 4,297.30 |
| 1987-05-27 | 480 | 480 | 471 | 473 | 770,000 | 4,261.26 |
| 1987-05-26 | 467 | 485 | 465 | 482 | 1,936,000 | 4,342.34 |
| 1987-05-25 | 451 | 464 | 451 | 461 | 964,000 | 4,153.15 |
| 1987-05-23 | 446 | 449 | 446 | 449 | 273,000 | 4,045.05 |
| 1987-05-22 | 448 | 448 | 446 | 446 | 352,000 | 4,018.02 |
| 1987-05-21 | 436 | 445 | 436 | 445 | 490,000 | 4,009.01 |
| 1987-05-20 | 445 | 445 | 438 | 441 | 417,000 | 3,972.97 |
| 1987-05-19 | 446 | 448 | 441 | 443 | 407,000 | 3,990.99 |
| 1987-05-18 | 448 | 449 | 446 | 446 | 392,000 | 4,018.02 |
| 1987-05-15 | 450 | 450 | 445 | 448 | 513,000 | 4,036.04 |
| 1987-05-14 | 445 | 450 | 443 | 448 | 474,000 | 4,036.04 |
| 1987-05-13 | 450 | 450 | 443 | 445 | 697,000 | 4,009.01 |
| 1987-05-12 | 447 | 453 | 445 | 450 | 796,000 | 4,054.05 |
| 1987-05-11 | 450 | 450 | 445 | 450 | 925,000 | 4,054.05 |
| 1987-05-08 | 440 | 448 | 438 | 445 | 1,210,000 | 4,009.01 |
| 1987-05-07 | 428 | 438 | 425 | 431 | 642,000 | 3,882.88 |
| 1987-05-06 | 430 | 430 | 425 | 427 | 292,000 | 3,846.85 |
| 1987-05-02 | 420 | 430 | 420 | 430 | 385,000 | 3,873.87 |
| 1987-05-01 | 420 | 425 | 420 | 424 | 197,000 | 3,819.82 |
| 1987-04-30 | 420 | 425 | 415 | 420 | 211,000 | 3,783.78 |
| 1987-04-28 | 418 | 420 | 405 | 405 | 433,000 | 3,648.65 |
| 1987-04-27 | 427 | 431 | 420 | 425 | 867,000 | 3,828.83 |
| 1987-04-24 | 401 | 410 | 401 | 410 | 321,000 | 3,693.69 |
| 1987-04-23 | 414 | 414 | 403 | 405 | 431,000 | 3,648.65 |
| 1987-04-22 | 411 | 414 | 410 | 410 | 303,000 | 3,693.69 |
| 1987-04-21 | 413 | 414 | 408 | 411 | 275,000 | 3,702.70 |
| 1987-04-20 | 405 | 414 | 405 | 408 | 266,000 | 3,675.68 |
| 1987-04-17 | 405 | 410 | 400 | 405 | 296,000 | 3,648.65 |
| 1987-04-16 | 403 | 405 | 398 | 400 | 400,000 | 3,603.60 |
| 1987-04-15 | 410 | 415 | 400 | 401 | 388,000 | 3,612.61 |
| 1987-04-14 | 403 | 415 | 400 | 408 | 331,000 | 3,675.68 |
| 1987-04-13 | 413 | 418 | 398 | 407 | 651,000 | 3,666.67 |
| 1987-04-10 | 416 | 422 | 408 | 408 | 930,000 | 3,675.68 |
| 1987-04-09 | 428 | 434 | 416 | 416 | 1,401,000 | 3,747.75 |
| 1987-04-08 | 415 | 435 | 415 | 429 | 2,101,000 | 3,864.86 |
| 1987-04-07 | 426 | 426 | 413 | 413 | 1,073,000 | 3,720.72 |
| 1987-04-06 | 417 | 425 | 413 | 424 | 2,516,000 | 3,819.82 |
| 1987-04-04 | 409 | 413 | 406 | 412 | 1,083,000 | 3,711.71 |
| 1987-04-03 | 390 | 400 | 390 | 400 | 336,000 | 3,603.60 |
| 1987-04-02 | 395 | 398 | 385 | 385 | 405,000 | 3,468.47 |
| 1987-04-01 | 390 | 395 | 388 | 390 | 280,000 | 3,513.51 |
| 1987-03-31 | 380 | 393 | 380 | 385 | 371,000 | 3,468.47 |
| 1987-03-30 | 404 | 406 | 395 | 395 | 725,000 | 3,558.56 |
| 1987-03-28 | 396 | 400 | 395 | 400 | 482,000 | 3,603.60 |
| 1987-03-27 | 390 | 400 | 390 | 397 | 619,000 | 3,576.58 |
| 1987-03-26 | 396 | 398 | 390 | 392 | 388,000 | 3,531.53 |
| 1987-03-25 | 400 | 400 | 390 | 393 | 665,000 | 3,540.54 |
| 1987-03-24 | 390 | 400 | 390 | 400 | 719,000 | 3,603.60 |
| 1987-03-23 | 387 | 393 | 387 | 390 | 359,000 | 3,513.51 |
| 1987-03-20 | 387 | 390 | 385 | 387 | 248,000 | 3,486.49 |
| 1987-03-19 | 390 | 393 | 385 | 388 | 350,000 | 3,495.50 |
| 1987-03-18 | 385 | 387 | 381 | 385 | 231,000 | 3,468.47 |
| 1987-03-17 | 380 | 389 | 380 | 381 | 263,000 | 3,432.43 |
| 1987-03-16 | 380 | 393 | 378 | 390 | 290,000 | 3,513.51 |
| 1987-03-13 | 374 | 377 | 372 | 375 | 169,000 | 3,378.38 |
| 1987-03-12 | 375 | 376 | 370 | 371 | 208,000 | 3,342.34 |
| 1987-03-11 | 379 | 379 | 371 | 371 | 245,000 | 3,342.34 |
| 1987-03-10 | 376 | 380 | 374 | 374 | 221,000 | 3,369.37 |
| 1987-03-09 | 375 | 380 | 370 | 371 | 323,000 | 3,342.34 |
| 1987-03-07 | 375 | 376 | 372 | 374 | 91,000 | 3,369.37 |
| 1987-03-06 | 380 | 380 | 375 | 375 | 146,000 | 3,378.38 |
| 1987-03-05 | 376 | 380 | 371 | 373 | 220,000 | 3,360.36 |
| 1987-03-04 | 381 | 385 | 375 | 375 | 437,000 | 3,378.38 |
| 1987-03-03 | 385 | 390 | 380 | 380 | 501,000 | 3,423.42 |
| 1987-03-02 | 392 | 395 | 380 | 380 | 348,000 | 3,423.42 |
| 1987-02-28 | 384 | 395 | 383 | 394 | 442,000 | 3,549.55 |
| 1987-02-27 | 385 | 397 | 380 | 381 | 1,425,000 | 3,432.43 |
| 1987-02-26 | 383 | 390 | 375 | 385 | 526,000 | 3,468.47 |
| 1987-02-25 | 380 | 391 | 375 | 390 | 381,000 | 3,513.51 |
| 1987-02-24 | 372 | 375 | 370 | 371 | 200,000 | 3,342.34 |
| 1987-02-23 | 382 | 383 | 375 | 375 | 202,000 | 3,378.38 |
| 1987-02-20 | 388 | 388 | 381 | 381 | 319,000 | 3,432.43 |
| 1987-02-19 | 400 | 402 | 386 | 386 | 595,000 | 3,477.48 |
| 1987-02-18 | 389 | 409 | 386 | 400 | 2,448,000 | 3,603.60 |
| 1987-02-17 | 399 | 405 | 382 | 390 | 2,213,000 | 3,513.51 |
| 1987-02-16 | 390 | 398 | 388 | 394 | 1,361,000 | 3,549.55 |
| 1987-02-13 | 382 | 389 | 380 | 388 | 1,273,000 | 3,495.50 |
| 1987-02-12 | 376 | 381 | 372 | 380 | 527,000 | 3,423.42 |
| 1987-02-10 | 370 | 376 | 365 | 371 | 213,000 | 3,342.34 |
| 1987-02-09 | 365 | 370 | 360 | 366 | 117,000 | 3,297.30 |
| 1987-02-07 | 356 | 368 | 355 | 360 | 47,000 | 3,243.24 |
| 1987-02-06 | 354 | 362 | 354 | 360 | 67,000 | 3,243.24 |
| 1987-02-05 | 356 | 357 | 353 | 355 | 253,000 | 3,198.20 |
| 1987-02-04 | 358 | 358 | 352 | 352 | 171,000 | 3,171.17 |
| 1987-02-03 | 362 | 368 | 352 | 352 | 205,000 | 3,171.17 |
| 1987-02-02 | 360 | 362 | 358 | 362 | 222,000 | 3,261.26 |
| 1987-01-31 | 355 | 360 | 355 | 358 | 138,000 | 3,225.23 |
| 1987-01-30 | 361 | 365 | 358 | 358 | 188,000 | 3,225.23 |
| 1987-01-29 | 365 | 366 | 360 | 361 | 86,000 | 3,252.25 |
| 1987-01-28 | 360 | 369 | 360 | 360 | 216,000 | 3,243.24 |
| 1987-01-27 | 373 | 373 | 360 | 364 | 196,000 | 3,279.28 |
| 1987-01-26 | 370 | 375 | 368 | 368 | 238,000 | 3,315.32 |
| 1987-01-24 | 370 | 375 | 368 | 375 | 196,000 | 3,378.38 |
| 1987-01-23 | 378 | 378 | 365 | 366 | 381,000 | 3,297.30 |
| 1987-01-22 | 373 | 383 | 370 | 380 | 774,000 | 3,423.42 |
| 1987-01-21 | 365 | 375 | 365 | 368 | 323,000 | 3,315.32 |
| 1987-01-20 | 357 | 367 | 357 | 362 | 80,000 | 3,261.26 |
| 1987-01-19 | 365 | 368 | 356 | 361 | 224,000 | 3,252.25 |
| 1987-01-16 | 365 | 374 | 362 | 363 | 313,000 | 3,270.27 |
| 1987-01-14 | 370 | 382 | 370 | 370 | 860,000 | 3,333.33 |
| 1987-01-13 | 369 | 373 | 366 | 373 | 252,000 | 3,360.36 |
| 1987-01-12 | 380 | 381 | 368 | 368 | 437,000 | 3,315.32 |
| 1987-01-09 | 394 | 394 | 375 | 385 | 2,664,000 | 3,468.47 |
| 1987-01-08 | 359 | 388 | 358 | 385 | 2,263,000 | 3,468.47 |
| 1987-01-07 | 350 | 360 | 350 | 359 | 515,000 | 3,234.23 |
| 1987-01-06 | 351 | 357 | 350 | 354 | 229,000 | 3,189.19 |
| 1987-01-05 | 347 | 350 | 345 | 350 | 37,000 | 3,153.15 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1987-10-28]1株→1.11株 [1983-10-27]1株→1.05株