5194 相模ゴム工業(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 | 1,330 | 1,340 | 1,300 | 1,300 | 6,000 | 1,300 |
1987-12-26 | 1,360 | 1,360 | 1,350 | 1,350 | 5,000 | 1,350 |
1987-12-25 | 1,390 | 1,400 | 1,380 | 1,380 | 9,000 | 1,380 |
1987-12-24 | 1,350 | 1,400 | 1,350 | 1,360 | 7,000 | 1,360 |
1987-12-23 | 1,330 | 1,330 | 1,330 | 1,330 | 3,000 | 1,330 |
1987-12-22 | 1,310 | 1,310 | 1,290 | 1,290 | 19,000 | 1,290 |
1987-12-21 | 1,350 | 1,350 | 1,310 | 1,310 | 22,000 | 1,310 |
1987-12-18 | 1,400 | 1,400 | 1,350 | 1,350 | 44,000 | 1,350 |
1987-12-17 | 1,400 | 1,400 | 1,380 | 1,380 | 3,000 | 1,380 |
1987-12-16 | 1,420 | 1,420 | 1,390 | 1,390 | 17,000 | 1,390 |
1987-12-15 | 1,390 | 1,420 | 1,390 | 1,420 | 9,000 | 1,420 |
1987-12-14 | 1,400 | 1,400 | 1,350 | 1,350 | 6,000 | 1,350 |
1987-12-11 | 1,340 | 1,360 | 1,340 | 1,360 | 9,000 | 1,360 |
1987-12-10 | 1,360 | 1,370 | 1,350 | 1,350 | 14,000 | 1,350 |
1987-12-09 | 1,420 | 1,430 | 1,420 | 1,420 | 8,000 | 1,420 |
1987-12-08 | 1,330 | 1,350 | 1,330 | 1,350 | 4,000 | 1,350 |
1987-12-07 | 1,340 | 1,360 | 1,340 | 1,350 | 14,000 | 1,350 |
1987-12-05 | 1,400 | 1,400 | 1,370 | 1,370 | 5,000 | 1,370 |
1987-12-04 | 1,430 | 1,430 | 1,410 | 1,430 | 6,000 | 1,430 |
1987-12-03 | 1,360 | 1,450 | 1,360 | 1,450 | 20,000 | 1,450 |
1987-12-02 | 1,340 | 1,340 | 1,320 | 1,340 | 17,000 | 1,340 |
1987-12-01 | 1,340 | 1,340 | 1,340 | 1,340 | 4,000 | 1,340 |
1987-11-30 | 1,380 | 1,380 | 1,380 | 1,380 | 4,000 | 1,380 |
1987-11-28 | 1,450 | 1,450 | 1,440 | 1,450 | 18,000 | 1,450 |
1987-11-27 | 1,400 | 1,450 | 1,380 | 1,450 | 33,000 | 1,450 |
1987-11-26 | 1,290 | 1,400 | 1,290 | 1,400 | 21,000 | 1,400 |
1987-11-25 | 1,300 | 1,300 | 1,280 | 1,280 | 15,000 | 1,280 |
1987-11-19 | 1,300 | 1,300 | 1,270 | 1,270 | 7,000 | 1,270 |
1987-11-18 | 1,270 | 1,280 | 1,270 | 1,270 | 6,000 | 1,270 |
1987-11-17 | 1,270 | 1,300 | 1,270 | 1,280 | 5,000 | 1,280 |
1987-11-16 | 1,210 | 1,240 | 1,210 | 1,240 | 11,000 | 1,240 |
1987-11-13 | 1,210 | 1,240 | 1,200 | 1,200 | 18,000 | 1,200 |
1987-11-12 | 1,200 | 1,210 | 1,180 | 1,180 | 13,000 | 1,180 |
1987-11-11 | 1,210 | 1,210 | 1,190 | 1,200 | 22,000 | 1,200 |
1987-11-10 | 1,290 | 1,290 | 1,250 | 1,250 | 4,000 | 1,250 |
1987-11-09 | 1,300 | 1,300 | 1,300 | 1,300 | 7,000 | 1,300 |
1987-11-07 | 1,300 | 1,300 | 1,300 | 1,300 | 5,000 | 1,300 |
1987-11-06 | 1,300 | 1,300 | 1,300 | 1,300 | 6,000 | 1,300 |
1987-11-05 | 1,300 | 1,320 | 1,300 | 1,300 | 8,000 | 1,300 |
1987-11-04 | 1,300 | 1,300 | 1,300 | 1,300 | 5,000 | 1,300 |
1987-11-02 | 1,270 | 1,320 | 1,270 | 1,320 | 5,000 | 1,320 |
1987-10-31 | 1,260 | 1,260 | 1,250 | 1,250 | 4,000 | 1,250 |
1987-10-30 | 1,230 | 1,250 | 1,200 | 1,200 | 7,000 | 1,200 |
1987-10-29 | 1,250 | 1,250 | 1,190 | 1,190 | 18,000 | 1,190 |
1987-10-28 | 1,290 | 1,300 | 1,290 | 1,290 | 16,000 | 1,290 |
1987-10-27 | 1,260 | 1,270 | 1,260 | 1,270 | 6,000 | 1,270 |
1987-10-26 | 1,380 | 1,380 | 1,330 | 1,350 | 8,000 | 1,350 |
1987-10-24 | 1,400 | 1,400 | 1,380 | 1,380 | 12,000 | 1,380 |
1987-10-23 | 1,390 | 1,400 | 1,390 | 1,400 | 13,000 | 1,400 |
1987-10-22 | 1,410 | 1,450 | 1,410 | 1,430 | 26,000 | 1,430 |
1987-10-21 | 1,330 | 1,350 | 1,330 | 1,350 | 15,000 | 1,350 |
1987-10-19 | 1,450 | 1,450 | 1,450 | 1,450 | 4,000 | 1,450 |
1987-10-16 | 1,510 | 1,510 | 1,500 | 1,510 | 8,000 | 1,510 |
1987-10-15 | 1,530 | 1,530 | 1,520 | 1,520 | 5,000 | 1,520 |
1987-10-14 | 1,540 | 1,550 | 1,520 | 1,530 | 11,000 | 1,530 |
1987-10-13 | 1,530 | 1,600 | 1,530 | 1,530 | 7,000 | 1,530 |
1987-10-12 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 | 1,520 |
1987-10-09 | 1,570 | 1,570 | 1,510 | 1,510 | 17,000 | 1,510 |
1987-10-08 | 1,580 | 1,580 | 1,580 | 1,580 | 2,000 | 1,580 |
1987-10-06 | 1,560 | 1,600 | 1,550 | 1,550 | 8,000 | 1,550 |
1987-10-05 | 1,620 | 1,620 | 1,550 | 1,550 | 6,000 | 1,550 |
1987-10-02 | 1,590 | 1,600 | 1,590 | 1,600 | 9,000 | 1,600 |
1987-10-01 | 1,550 | 1,600 | 1,540 | 1,570 | 10,000 | 1,570 |
1987-09-30 | 1,550 | 1,600 | 1,550 | 1,550 | 5,000 | 1,550 |
1987-09-29 | 1,590 | 1,660 | 1,520 | 1,520 | 27,000 | 1,520 |
1987-09-28 | 1,590 | 1,590 | 1,590 | 1,590 | 5,000 | 1,590 |
1987-09-26 | 1,460 | 1,500 | 1,460 | 1,500 | 13,000 | 1,500 |
1987-09-25 | 1,540 | 1,580 | 1,520 | 1,520 | 18,000 | 1,447.62 |
1987-09-24 | 1,560 | 1,600 | 1,540 | 1,600 | 20,000 | 1,523.81 |
1987-09-22 | 1,530 | 1,530 | 1,490 | 1,500 | 31,000 | 1,428.57 |
1987-09-21 | 1,590 | 1,600 | 1,500 | 1,500 | 29,000 | 1,428.57 |
1987-09-18 | 1,570 | 1,600 | 1,560 | 1,580 | 27,000 | 1,504.76 |
1987-09-17 | 1,630 | 1,640 | 1,600 | 1,600 | 20,000 | 1,523.81 |
1987-09-16 | 1,640 | 1,640 | 1,610 | 1,640 | 28,000 | 1,561.90 |
1987-09-14 | 1,660 | 1,680 | 1,650 | 1,660 | 115,000 | 1,580.95 |
1987-09-11 | 1,670 | 1,710 | 1,670 | 1,680 | 132,000 | 1,600 |
1987-09-10 | 1,600 | 1,690 | 1,580 | 1,680 | 130,000 | 1,600 |
1987-09-09 | 1,580 | 1,600 | 1,570 | 1,570 | 93,000 | 1,495.24 |
1987-09-08 | 1,570 | 1,570 | 1,550 | 1,550 | 7,000 | 1,476.19 |
1987-09-07 | 1,590 | 1,600 | 1,520 | 1,520 | 31,000 | 1,447.62 |
1987-09-05 | 1,570 | 1,580 | 1,550 | 1,550 | 20,000 | 1,476.19 |
1987-09-04 | 1,510 | 1,530 | 1,510 | 1,530 | 8,000 | 1,457.14 |
1987-09-03 | 1,560 | 1,560 | 1,500 | 1,500 | 18,000 | 1,428.57 |
1987-09-02 | 1,570 | 1,570 | 1,540 | 1,560 | 22,000 | 1,485.71 |
1987-09-01 | 1,530 | 1,600 | 1,510 | 1,600 | 53,000 | 1,523.81 |
1987-08-31 | 1,480 | 1,530 | 1,460 | 1,530 | 63,000 | 1,457.14 |
1987-08-29 | 1,480 | 1,500 | 1,460 | 1,460 | 16,000 | 1,390.48 |
1987-08-28 | 1,490 | 1,500 | 1,470 | 1,470 | 14,000 | 1,400 |
1987-08-27 | 1,460 | 1,480 | 1,460 | 1,460 | 4,000 | 1,390.48 |
1987-08-26 | 1,490 | 1,490 | 1,450 | 1,450 | 41,000 | 1,380.95 |
1987-08-25 | 1,500 | 1,500 | 1,490 | 1,500 | 7,000 | 1,428.57 |
1987-08-24 | 1,530 | 1,540 | 1,490 | 1,490 | 17,000 | 1,419.05 |
1987-08-22 | 1,530 | 1,530 | 1,480 | 1,480 | 26,000 | 1,409.52 |
1987-08-21 | 1,450 | 1,470 | 1,450 | 1,470 | 25,000 | 1,400 |
1987-08-20 | 1,440 | 1,450 | 1,440 | 1,450 | 14,000 | 1,380.95 |
1987-08-19 | 1,410 | 1,450 | 1,410 | 1,450 | 6,000 | 1,380.95 |
1987-08-18 | 1,450 | 1,450 | 1,450 | 1,450 | 20,000 | 1,380.95 |
1987-08-14 | 1,420 | 1,420 | 1,400 | 1,400 | 5,000 | 1,333.33 |
1987-08-13 | 1,420 | 1,420 | 1,410 | 1,420 | 8,000 | 1,352.38 |
1987-08-12 | 1,440 | 1,440 | 1,440 | 1,440 | 5,000 | 1,371.43 |
1987-08-10 | 1,450 | 1,450 | 1,440 | 1,450 | 16,000 | 1,380.95 |
1987-08-07 | 1,400 | 1,440 | 1,370 | 1,440 | 13,000 | 1,371.43 |
1987-08-06 | 1,370 | 1,400 | 1,370 | 1,400 | 5,000 | 1,333.33 |
1987-08-04 | 1,360 | 1,360 | 1,360 | 1,360 | 8,000 | 1,295.24 |
1987-08-03 | 1,400 | 1,430 | 1,400 | 1,400 | 10,000 | 1,333.33 |
1987-08-01 | 1,400 | 1,400 | 1,400 | 1,400 | 4,000 | 1,333.33 |
1987-07-30 | 1,400 | 1,400 | 1,360 | 1,360 | 9,000 | 1,295.24 |
1987-07-29 | 1,390 | 1,400 | 1,380 | 1,400 | 12,000 | 1,333.33 |
1987-07-28 | 1,410 | 1,420 | 1,400 | 1,400 | 8,000 | 1,333.33 |
1987-07-27 | 1,440 | 1,440 | 1,410 | 1,410 | 4,000 | 1,342.86 |
1987-07-25 | 1,400 | 1,410 | 1,380 | 1,410 | 7,000 | 1,342.86 |
1987-07-24 | 1,410 | 1,410 | 1,400 | 1,400 | 4,000 | 1,333.33 |
1987-07-23 | 1,360 | 1,450 | 1,360 | 1,450 | 34,000 | 1,380.95 |
1987-07-22 | 1,380 | 1,480 | 1,380 | 1,480 | 55,000 | 1,409.52 |
1987-07-21 | 1,350 | 1,350 | 1,350 | 1,350 | 5,000 | 1,285.71 |
1987-07-20 | 1,420 | 1,420 | 1,350 | 1,350 | 19,000 | 1,285.71 |
1987-07-17 | 1,440 | 1,450 | 1,430 | 1,430 | 15,000 | 1,361.90 |
1987-07-16 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 1,352.38 |
1987-07-15 | 1,380 | 1,430 | 1,380 | 1,410 | 23,000 | 1,342.86 |
1987-07-14 | 1,380 | 1,380 | 1,360 | 1,380 | 11,000 | 1,314.29 |
1987-07-13 | 1,400 | 1,400 | 1,360 | 1,360 | 14,000 | 1,295.24 |
1987-07-10 | 1,360 | 1,400 | 1,350 | 1,400 | 14,000 | 1,333.33 |
1987-07-09 | 1,360 | 1,360 | 1,350 | 1,350 | 4,000 | 1,285.71 |
1987-07-08 | 1,360 | 1,360 | 1,360 | 1,360 | 4,000 | 1,295.24 |
1987-07-07 | 1,400 | 1,400 | 1,350 | 1,350 | 14,000 | 1,285.71 |
1987-07-04 | 1,440 | 1,440 | 1,400 | 1,400 | 4,000 | 1,333.33 |
1987-07-03 | 1,390 | 1,450 | 1,390 | 1,450 | 15,000 | 1,380.95 |
1987-07-02 | 1,400 | 1,400 | 1,380 | 1,380 | 14,000 | 1,314.29 |
1987-07-01 | 1,390 | 1,400 | 1,380 | 1,400 | 12,000 | 1,333.33 |
1987-06-29 | 1,440 | 1,440 | 1,430 | 1,430 | 10,000 | 1,361.90 |
1987-06-27 | 1,400 | 1,450 | 1,400 | 1,430 | 16,000 | 1,361.90 |
1987-06-26 | 1,410 | 1,420 | 1,380 | 1,380 | 17,000 | 1,314.29 |
1987-06-25 | 1,360 | 1,400 | 1,360 | 1,380 | 11,000 | 1,314.29 |
1987-06-24 | 1,400 | 1,400 | 1,350 | 1,350 | 27,000 | 1,285.71 |
1987-06-23 | 1,400 | 1,400 | 1,380 | 1,400 | 13,000 | 1,333.33 |
1987-06-22 | 1,400 | 1,420 | 1,360 | 1,400 | 52,000 | 1,333.33 |
1987-06-19 | 1,400 | 1,400 | 1,380 | 1,380 | 17,000 | 1,314.29 |
1987-06-18 | 1,400 | 1,400 | 1,400 | 1,400 | 15,000 | 1,333.33 |
1987-06-17 | 1,430 | 1,450 | 1,400 | 1,400 | 36,000 | 1,333.33 |
1987-06-16 | 1,420 | 1,450 | 1,420 | 1,430 | 21,000 | 1,361.90 |
1987-06-15 | 1,450 | 1,450 | 1,450 | 1,450 | 9,000 | 1,380.95 |
1987-06-12 | 1,400 | 1,410 | 1,400 | 1,400 | 15,000 | 1,333.33 |
1987-06-11 | 1,420 | 1,420 | 1,400 | 1,400 | 14,000 | 1,333.33 |
1987-06-10 | 1,420 | 1,450 | 1,410 | 1,450 | 6,000 | 1,380.95 |
1987-06-09 | 1,450 | 1,450 | 1,400 | 1,400 | 9,000 | 1,333.33 |
1987-06-08 | 1,410 | 1,420 | 1,410 | 1,410 | 6,000 | 1,342.86 |
1987-06-06 | 1,430 | 1,450 | 1,430 | 1,450 | 6,000 | 1,380.95 |
1987-06-05 | 1,450 | 1,450 | 1,430 | 1,430 | 10,000 | 1,361.90 |
1987-06-04 | 1,490 | 1,500 | 1,420 | 1,420 | 7,000 | 1,352.38 |
1987-06-03 | 1,490 | 1,520 | 1,480 | 1,490 | 17,000 | 1,419.05 |
1987-06-02 | 1,490 | 1,530 | 1,470 | 1,500 | 29,000 | 1,428.57 |
1987-06-01 | 1,410 | 1,480 | 1,410 | 1,480 | 84,000 | 1,409.52 |
1987-05-30 | 1,420 | 1,420 | 1,410 | 1,410 | 8,000 | 1,342.86 |
1987-05-29 | 1,410 | 1,420 | 1,410 | 1,410 | 13,000 | 1,342.86 |
1987-05-28 | 1,450 | 1,450 | 1,450 | 1,450 | 5,000 | 1,380.95 |
1987-05-27 | 1,490 | 1,490 | 1,460 | 1,480 | 18,000 | 1,409.52 |
1987-05-26 | 1,500 | 1,500 | 1,450 | 1,490 | 19,000 | 1,419.05 |
1987-05-25 | 1,430 | 1,520 | 1,430 | 1,460 | 32,000 | 1,390.48 |
1987-05-23 | 1,360 | 1,400 | 1,360 | 1,390 | 10,000 | 1,323.81 |
1987-05-22 | 1,460 | 1,470 | 1,380 | 1,380 | 13,000 | 1,314.29 |
1987-05-21 | 1,500 | 1,500 | 1,440 | 1,480 | 21,000 | 1,409.52 |
1987-05-20 | 1,450 | 1,510 | 1,410 | 1,510 | 50,000 | 1,438.10 |
1987-05-19 | 1,400 | 1,440 | 1,400 | 1,420 | 33,000 | 1,352.38 |
1987-05-18 | 1,350 | 1,400 | 1,350 | 1,400 | 14,000 | 1,333.33 |
1987-05-15 | 1,300 | 1,360 | 1,300 | 1,350 | 29,000 | 1,285.71 |
1987-05-14 | 1,310 | 1,310 | 1,300 | 1,300 | 8,000 | 1,238.10 |
1987-05-13 | 1,290 | 1,290 | 1,290 | 1,290 | 4,000 | 1,228.57 |
1987-05-12 | 1,300 | 1,300 | 1,280 | 1,280 | 5,000 | 1,219.05 |
1987-05-11 | 1,340 | 1,340 | 1,300 | 1,300 | 12,000 | 1,238.10 |
1987-05-08 | 1,370 | 1,390 | 1,340 | 1,350 | 9,000 | 1,285.71 |
1987-05-07 | 1,350 | 1,390 | 1,340 | 1,390 | 12,000 | 1,323.81 |
1987-05-06 | 1,410 | 1,410 | 1,350 | 1,350 | 27,000 | 1,285.71 |
1987-05-02 | 1,300 | 1,420 | 1,300 | 1,400 | 18,000 | 1,333.33 |
1987-05-01 | 1,300 | 1,310 | 1,250 | 1,270 | 18,000 | 1,209.52 |
1987-04-28 | 1,250 | 1,270 | 1,200 | 1,210 | 21,000 | 1,152.38 |
1987-04-27 | 1,330 | 1,330 | 1,280 | 1,280 | 11,000 | 1,219.05 |
1987-04-25 | 1,300 | 1,300 | 1,300 | 1,300 | 9,000 | 1,238.10 |
1987-04-24 | 1,380 | 1,400 | 1,340 | 1,340 | 15,000 | 1,276.19 |
1987-04-23 | 1,370 | 1,370 | 1,370 | 1,370 | 8,000 | 1,304.76 |
1987-04-22 | 1,350 | 1,380 | 1,330 | 1,350 | 21,000 | 1,285.71 |
1987-04-21 | 1,360 | 1,360 | 1,350 | 1,350 | 37,000 | 1,285.71 |
1987-04-20 | 1,400 | 1,400 | 1,360 | 1,360 | 26,000 | 1,295.24 |
1987-04-17 | 1,370 | 1,400 | 1,370 | 1,400 | 21,000 | 1,333.33 |
1987-04-16 | 1,400 | 1,450 | 1,390 | 1,410 | 16,000 | 1,342.86 |
1987-04-15 | 1,410 | 1,430 | 1,370 | 1,390 | 48,000 | 1,323.81 |
1987-04-14 | 1,400 | 1,400 | 1,390 | 1,390 | 8,000 | 1,323.81 |
1987-04-13 | 1,490 | 1,490 | 1,410 | 1,410 | 8,000 | 1,342.86 |
1987-04-10 | 1,410 | 1,470 | 1,400 | 1,470 | 10,000 | 1,400 |
1987-04-09 | 1,450 | 1,450 | 1,410 | 1,410 | 15,000 | 1,342.86 |
1987-04-08 | 1,420 | 1,510 | 1,400 | 1,480 | 34,000 | 1,409.52 |
1987-04-07 | 1,430 | 1,430 | 1,400 | 1,400 | 8,000 | 1,333.33 |
1987-04-06 | 1,450 | 1,450 | 1,390 | 1,410 | 16,000 | 1,342.86 |
1987-04-04 | 1,470 | 1,470 | 1,470 | 1,470 | 10,000 | 1,400 |
1987-04-03 | 1,490 | 1,520 | 1,470 | 1,470 | 33,000 | 1,400 |
1987-04-01 | 1,420 | 1,480 | 1,410 | 1,420 | 29,000 | 1,352.38 |
1987-03-31 | 1,410 | 1,450 | 1,400 | 1,400 | 59,000 | 1,333.33 |
1987-03-30 | 1,480 | 1,480 | 1,450 | 1,450 | 29,000 | 1,380.95 |
1987-03-28 | 1,520 | 1,540 | 1,500 | 1,500 | 14,000 | 1,428.57 |
1987-03-27 | 1,550 | 1,550 | 1,480 | 1,500 | 33,000 | 1,428.57 |
1987-03-26 | 1,600 | 1,600 | 1,550 | 1,550 | 17,000 | 1,476.19 |
1987-03-25 | 1,590 | 1,640 | 1,550 | 1,550 | 32,000 | 1,476.19 |
1987-03-24 | 1,590 | 1,650 | 1,590 | 1,590 | 30,000 | 1,514.29 |
1987-03-23 | 1,570 | 1,600 | 1,570 | 1,590 | 22,000 | 1,514.29 |
1987-03-20 | 1,620 | 1,620 | 1,580 | 1,580 | 24,000 | 1,504.76 |
1987-03-19 | 1,620 | 1,750 | 1,600 | 1,600 | 77,000 | 1,523.81 |
1987-03-18 | 1,600 | 1,690 | 1,600 | 1,650 | 43,000 | 1,571.43 |
1987-03-17 | 1,610 | 1,700 | 1,610 | 1,630 | 56,000 | 1,552.38 |
1987-03-16 | 1,690 | 1,690 | 1,550 | 1,550 | 79,000 | 1,476.19 |
1987-03-13 | 1,610 | 1,650 | 1,610 | 1,630 | 25,000 | 1,552.38 |
1987-03-12 | 1,700 | 1,750 | 1,600 | 1,700 | 73,000 | 1,619.05 |
1987-03-11 | 1,850 | 1,950 | 1,740 | 1,750 | 249,000 | 1,666.67 |
1987-03-10 | 1,780 | 1,850 | 1,770 | 1,820 | 236,000 | 1,733.33 |
1987-03-09 | 1,490 | 1,600 | 1,490 | 1,550 | 130,000 | 1,476.19 |
1987-03-07 | 1,450 | 1,450 | 1,410 | 1,410 | 93,000 | 1,342.86 |
1987-03-06 | 1,490 | 1,490 | 1,450 | 1,450 | 66,000 | 1,380.95 |
1987-03-05 | 1,530 | 1,550 | 1,450 | 1,500 | 58,000 | 1,428.57 |
1987-03-04 | 1,450 | 1,560 | 1,450 | 1,560 | 72,000 | 1,485.71 |
1987-03-03 | 1,610 | 1,630 | 1,500 | 1,500 | 83,000 | 1,428.57 |
1987-03-02 | 1,670 | 1,670 | 1,600 | 1,600 | 42,000 | 1,523.81 |
1987-02-28 | 1,630 | 1,640 | 1,610 | 1,640 | 17,000 | 1,561.90 |
1987-02-27 | 1,700 | 1,700 | 1,600 | 1,600 | 49,000 | 1,523.81 |
1987-02-26 | 1,770 | 1,770 | 1,670 | 1,670 | 72,000 | 1,590.48 |
1987-02-25 | 1,590 | 1,760 | 1,570 | 1,650 | 109,000 | 1,571.43 |
1987-02-24 | 1,650 | 1,690 | 1,600 | 1,600 | 79,000 | 1,523.81 |
1987-02-23 | 1,700 | 1,720 | 1,640 | 1,690 | 84,000 | 1,609.52 |
1987-02-20 | 1,750 | 1,750 | 1,650 | 1,730 | 89,000 | 1,647.62 |
1987-02-19 | 1,890 | 1,930 | 1,800 | 1,800 | 67,000 | 1,714.29 |
1987-02-18 | 1,880 | 2,030 | 1,870 | 1,950 | 135,000 | 1,857.14 |
1987-02-17 | 2,010 | 2,010 | 1,880 | 1,880 | 291,000 | 1,790.48 |
1987-02-16 | 1,950 | 2,070 | 1,880 | 1,950 | 236,000 | 1,857.14 |
1987-02-13 | 2,040 | 2,040 | 1,900 | 1,950 | 190,000 | 1,857.14 |
1987-02-12 | 2,000 | 2,150 | 1,950 | 2,030 | 559,000 | 1,933.33 |
1987-02-10 | 1,710 | 1,900 | 1,700 | 1,890 | 500,000 | 1,800 |
1987-02-09 | 1,410 | 1,620 | 1,370 | 1,620 | 274,000 | 1,542.86 |
1987-02-07 | 1,540 | 1,540 | 1,420 | 1,420 | 104,000 | 1,352.38 |
1987-02-06 | 1,580 | 1,620 | 1,510 | 1,510 | 169,000 | 1,438.10 |
1987-02-05 | 1,580 | 1,710 | 1,530 | 1,590 | 602,000 | 1,514.29 |
1987-02-04 | 1,610 | 1,610 | 1,610 | 1,610 | 87,000 | 1,533.33 |
1987-02-03 | 2,300 | 2,300 | 2,170 | 2,170 | 270,000 | 2,066.67 |
1987-02-02 | 2,090 | 2,090 | 2,070 | 2,080 | 462,000 | 1,980.95 |
1987-01-31 | 1,620 | 1,800 | 1,600 | 1,790 | 422,000 | 1,704.76 |
1987-01-30 | 1,330 | 1,530 | 1,300 | 1,530 | 532,000 | 1,457.14 |
1987-01-29 | 1,430 | 1,430 | 1,330 | 1,330 | 528,000 | 1,266.67 |
1987-01-28 | 1,100 | 1,250 | 1,100 | 1,250 | 412,000 | 1,190.48 |
1987-01-27 | 967 | 1,060 | 967 | 1,050 | 169,000 | 1,000 |
1987-01-26 | 970 | 980 | 950 | 969 | 73,000 | 922.86 |
1987-01-24 | 1,000 | 1,010 | 969 | 979 | 41,000 | 932.38 |
1987-01-23 | 1,000 | 1,020 | 940 | 990 | 188,000 | 942.86 |
1987-01-22 | 1,100 | 1,100 | 1,000 | 1,000 | 475,000 | 952.38 |
1987-01-21 | 919 | 995 | 919 | 995 | 194,000 | 947.62 |
1987-01-20 | 870 | 895 | 870 | 895 | 82,000 | 852.38 |
1987-01-19 | 840 | 870 | 840 | 870 | 17,000 | 828.57 |
1987-01-16 | 830 | 830 | 830 | 830 | 6,000 | 790.48 |
1987-01-14 | 820 | 830 | 820 | 830 | 6,000 | 790.48 |
1987-01-13 | 820 | 820 | 820 | 820 | 24,000 | 780.95 |
1987-01-12 | 819 | 820 | 819 | 820 | 36,000 | 780.95 |
1987-01-09 | 821 | 821 | 815 | 820 | 22,000 | 780.95 |
1987-01-08 | 811 | 820 | 811 | 820 | 9,000 | 780.95 |
1987-01-07 | 806 | 806 | 805 | 805 | 6,000 | 766.67 |
1987-01-06 | 799 | 800 | 799 | 799 | 4,000 | 760.95 |
1987-01-05 | 799 | 799 | 799 | 799 | 2,000 | 760.95 |
分割・併合履歴 : [1987-09-26]1株→1.05株