5938 (株)LIXIL 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 | 5,860 | 6,200 | 5,860 | 6,200 | 73,000 | 1,970.76 |
| 1987-12-26 | 6,030 | 6,040 | 5,850 | 5,990 | 42,000 | 1,904.01 |
| 1987-12-25 | 5,940 | 5,940 | 5,700 | 5,930 | 94,000 | 1,884.93 |
| 1987-12-24 | 5,880 | 6,000 | 5,880 | 5,950 | 54,000 | 1,891.29 |
| 1987-12-23 | 5,880 | 5,980 | 5,860 | 5,880 | 39,000 | 1,869.04 |
| 1987-12-22 | 6,080 | 6,080 | 5,860 | 5,860 | 63,000 | 1,862.68 |
| 1987-12-21 | 6,000 | 6,030 | 5,980 | 5,980 | 71,000 | 1,900.83 |
| 1987-12-18 | 6,000 | 6,010 | 5,950 | 5,950 | 75,000 | 1,891.29 |
| 1987-12-17 | 6,070 | 6,070 | 5,980 | 6,050 | 76,000 | 1,923.08 |
| 1987-12-16 | 6,030 | 6,090 | 6,010 | 6,090 | 125,000 | 1,935.79 |
| 1987-12-15 | 6,110 | 6,110 | 6,000 | 6,000 | 86,000 | 1,907.18 |
| 1987-12-14 | 6,150 | 6,150 | 6,050 | 6,070 | 35,000 | 1,929.43 |
| 1987-12-11 | 6,080 | 6,230 | 6,000 | 6,150 | 258,000 | 1,954.86 |
| 1987-12-10 | 5,960 | 6,150 | 5,960 | 6,150 | 352,000 | 1,954.86 |
| 1987-12-09 | 6,000 | 6,020 | 5,850 | 5,950 | 77,000 | 1,891.29 |
| 1987-12-08 | 5,950 | 6,020 | 5,930 | 6,000 | 188,000 | 1,907.18 |
| 1987-12-07 | 5,900 | 5,950 | 5,890 | 5,900 | 36,000 | 1,875.40 |
| 1987-12-05 | 5,800 | 6,020 | 5,750 | 6,000 | 119,000 | 1,907.18 |
| 1987-12-04 | 5,750 | 5,780 | 5,650 | 5,700 | 81,000 | 1,811.82 |
| 1987-12-03 | 6,030 | 6,040 | 5,800 | 5,850 | 159,000 | 1,859.50 |
| 1987-12-02 | 5,840 | 6,000 | 5,750 | 5,950 | 171,000 | 1,891.29 |
| 1987-12-01 | 5,580 | 5,850 | 5,580 | 5,850 | 120,000 | 1,859.50 |
| 1987-11-30 | 5,750 | 5,880 | 5,750 | 5,880 | 52,000 | 1,869.04 |
| 1987-11-28 | 5,890 | 5,900 | 5,810 | 5,900 | 38,000 | 1,875.40 |
| 1987-11-27 | 5,800 | 5,900 | 5,800 | 5,900 | 276,000 | 1,875.40 |
| 1987-11-26 | 5,700 | 5,800 | 5,690 | 5,800 | 109,000 | 1,843.61 |
| 1987-11-25 | 5,690 | 5,750 | 5,600 | 5,710 | 159,000 | 1,815 |
| 1987-11-24 | 5,620 | 5,620 | 5,500 | 5,590 | 40,000 | 1,776.86 |
| 1987-11-20 | 5,370 | 5,650 | 5,370 | 5,640 | 107,000 | 1,792.75 |
| 1987-11-19 | 5,280 | 5,400 | 5,250 | 5,370 | 108,000 | 1,706.93 |
| 1987-11-18 | 5,010 | 5,180 | 5,010 | 5,180 | 19,000 | 1,646.54 |
| 1987-11-17 | 5,280 | 5,280 | 5,100 | 5,100 | 50,000 | 1,621.11 |
| 1987-11-16 | 5,030 | 5,180 | 5,010 | 5,180 | 18,000 | 1,646.54 |
| 1987-11-13 | 4,910 | 5,010 | 4,900 | 5,010 | 80,000 | 1,592.50 |
| 1987-11-12 | 4,800 | 4,900 | 4,800 | 4,850 | 44,000 | 1,541.64 |
| 1987-11-11 | 5,000 | 5,010 | 4,800 | 4,850 | 32,000 | 1,541.64 |
| 1987-11-10 | 5,100 | 5,100 | 5,000 | 5,010 | 18,000 | 1,592.50 |
| 1987-11-09 | 5,150 | 5,250 | 5,150 | 5,250 | 4,000 | 1,668.79 |
| 1987-11-07 | 5,150 | 5,180 | 5,150 | 5,170 | 12,000 | 1,643.36 |
| 1987-11-06 | 5,320 | 5,400 | 5,100 | 5,100 | 60,000 | 1,621.11 |
| 1987-11-05 | 5,450 | 5,450 | 5,320 | 5,320 | 15,000 | 1,691.04 |
| 1987-11-04 | 5,530 | 5,530 | 5,430 | 5,430 | 8,000 | 1,726 |
| 1987-11-02 | 5,550 | 5,550 | 5,540 | 5,540 | 15,000 | 1,760.97 |
| 1987-10-31 | 5,600 | 5,600 | 5,500 | 5,550 | 35,000 | 1,764.14 |
| 1987-10-30 | 5,000 | 5,000 | 5,000 | 5,000 | 3,000 | 1,589.32 |
| 1987-10-29 | 5,100 | 5,170 | 4,900 | 4,970 | 101,000 | 1,579.78 |
| 1987-10-28 | 5,400 | 5,450 | 5,200 | 5,200 | 88,000 | 1,652.89 |
| 1987-10-27 | 5,190 | 5,390 | 5,190 | 5,300 | 41,000 | 1,684.68 |
| 1987-10-26 | 5,510 | 5,510 | 5,390 | 5,390 | 53,000 | 1,713.29 |
| 1987-10-24 | 5,500 | 5,560 | 5,500 | 5,530 | 18,000 | 1,757.79 |
| 1987-10-23 | 5,900 | 5,900 | 5,600 | 5,600 | 23,000 | 1,780.04 |
| 1987-10-22 | 6,000 | 6,000 | 5,700 | 5,700 | 91,000 | 1,811.82 |
| 1987-10-21 | 5,890 | 5,900 | 5,620 | 5,630 | 62,000 | 1,789.57 |
| 1987-10-20 | 5,320 | 5,320 | 5,320 | 5,320 | 32,000 | 1,691.04 |
| 1987-10-19 | 6,120 | 6,320 | 6,120 | 6,320 | 49,000 | 2,008.90 |
| 1987-10-16 | 6,260 | 6,320 | 6,160 | 6,320 | 67,000 | 2,008.90 |
| 1987-10-15 | 6,200 | 6,500 | 6,200 | 6,360 | 161,000 | 2,021.61 |
| 1987-10-14 | 6,380 | 6,400 | 6,250 | 6,260 | 84,000 | 1,989.83 |
| 1987-10-13 | 6,250 | 6,400 | 6,220 | 6,380 | 95,000 | 2,027.97 |
| 1987-10-12 | 6,200 | 6,250 | 6,200 | 6,250 | 23,000 | 1,986.65 |
| 1987-10-09 | 6,400 | 6,400 | 6,300 | 6,300 | 161,000 | 2,002.54 |
| 1987-10-08 | 6,420 | 6,420 | 6,380 | 6,410 | 87,000 | 2,037.51 |
| 1987-10-07 | 6,310 | 6,540 | 6,310 | 6,420 | 188,000 | 2,040.69 |
| 1987-10-06 | 6,380 | 6,410 | 6,350 | 6,370 | 38,000 | 2,024.79 |
| 1987-10-05 | 6,610 | 6,620 | 6,310 | 6,380 | 149,000 | 2,027.97 |
| 1987-10-03 | 6,510 | 6,750 | 6,430 | 6,600 | 143,000 | 2,097.90 |
| 1987-10-02 | 6,550 | 6,580 | 6,410 | 6,410 | 91,000 | 2,037.51 |
| 1987-10-01 | 6,630 | 6,660 | 6,550 | 6,600 | 85,000 | 2,097.90 |
| 1987-09-30 | 6,650 | 6,730 | 6,500 | 6,730 | 324,000 | 2,139.22 |
| 1987-09-29 | 6,790 | 6,950 | 6,600 | 6,750 | 452,000 | 2,145.58 |
| 1987-09-28 | 6,460 | 6,800 | 6,460 | 6,760 | 275,000 | 2,148.76 |
| 1987-09-26 | 6,540 | 6,540 | 6,450 | 6,450 | 188,000 | 2,050.22 |
| 1987-09-25 | 6,500 | 6,700 | 6,430 | 6,650 | 177,000 | 1,921.63 |
| 1987-09-24 | 6,500 | 6,600 | 6,450 | 6,500 | 267,000 | 1,878.29 |
| 1987-09-22 | 6,330 | 6,400 | 6,280 | 6,400 | 69,000 | 1,849.39 |
| 1987-09-21 | 6,380 | 6,380 | 6,340 | 6,340 | 14,000 | 1,832.05 |
| 1987-09-18 | 6,500 | 6,550 | 6,380 | 6,380 | 46,000 | 1,843.61 |
| 1987-09-17 | 6,470 | 6,550 | 6,450 | 6,550 | 162,000 | 1,892.74 |
| 1987-09-16 | 6,560 | 6,650 | 6,480 | 6,480 | 132,000 | 1,872.51 |
| 1987-09-14 | 6,520 | 6,600 | 6,520 | 6,580 | 45,000 | 1,901.40 |
| 1987-09-11 | 6,600 | 6,650 | 6,600 | 6,620 | 33,000 | 1,912.96 |
| 1987-09-10 | 6,690 | 6,700 | 6,600 | 6,650 | 45,000 | 1,921.63 |
| 1987-09-09 | 6,790 | 6,790 | 6,700 | 6,700 | 58,000 | 1,936.08 |
| 1987-09-08 | 6,800 | 6,800 | 6,780 | 6,800 | 63,000 | 1,964.98 |
| 1987-09-07 | 6,830 | 6,830 | 6,780 | 6,800 | 52,000 | 1,964.98 |
| 1987-09-05 | 6,840 | 6,850 | 6,750 | 6,850 | 176,000 | 1,979.43 |
| 1987-09-04 | 6,800 | 6,830 | 6,800 | 6,830 | 90,000 | 1,973.65 |
| 1987-09-03 | 6,700 | 6,860 | 6,700 | 6,850 | 257,000 | 1,979.43 |
| 1987-09-02 | 6,840 | 6,860 | 6,750 | 6,790 | 164,000 | 1,962.09 |
| 1987-09-01 | 6,940 | 6,940 | 6,850 | 6,850 | 151,000 | 1,979.43 |
| 1987-08-31 | 6,840 | 6,900 | 6,780 | 6,850 | 115,000 | 1,979.43 |
| 1987-08-29 | 6,840 | 6,990 | 6,840 | 6,940 | 139,000 | 2,005.43 |
| 1987-08-28 | 6,940 | 6,940 | 6,830 | 6,890 | 92,000 | 1,990.98 |
| 1987-08-27 | 6,840 | 6,950 | 6,830 | 6,880 | 196,000 | 1,988.09 |
| 1987-08-26 | 6,780 | 6,830 | 6,750 | 6,830 | 140,000 | 1,973.65 |
| 1987-08-25 | 6,710 | 6,810 | 6,690 | 6,780 | 86,000 | 1,959.20 |
| 1987-08-24 | 6,800 | 6,800 | 6,660 | 6,670 | 38,000 | 1,927.41 |
| 1987-08-22 | 6,740 | 6,840 | 6,740 | 6,820 | 82,000 | 1,970.76 |
| 1987-08-21 | 6,660 | 6,750 | 6,550 | 6,650 | 39,000 | 1,921.63 |
| 1987-08-20 | 6,800 | 6,800 | 6,600 | 6,610 | 74,000 | 1,910.07 |
| 1987-08-19 | 6,600 | 6,650 | 6,600 | 6,650 | 20,000 | 1,921.63 |
| 1987-08-18 | 6,750 | 6,750 | 6,550 | 6,700 | 100,000 | 1,936.08 |
| 1987-08-17 | 6,600 | 6,700 | 6,600 | 6,650 | 120,000 | 1,921.63 |
| 1987-08-14 | 6,800 | 6,800 | 6,660 | 6,700 | 61,000 | 1,936.08 |
| 1987-08-13 | 6,770 | 6,820 | 6,760 | 6,800 | 161,000 | 1,964.98 |
| 1987-08-12 | 6,800 | 6,800 | 6,770 | 6,770 | 65,000 | 1,956.31 |
| 1987-08-11 | 6,800 | 6,860 | 6,750 | 6,840 | 57,000 | 1,976.54 |
| 1987-08-10 | 6,670 | 6,800 | 6,650 | 6,800 | 74,000 | 1,964.98 |
| 1987-08-07 | 6,670 | 6,720 | 6,650 | 6,710 | 48,000 | 1,938.97 |
| 1987-08-06 | 6,800 | 6,800 | 6,600 | 6,680 | 171,000 | 1,930.30 |
| 1987-08-05 | 6,550 | 6,700 | 6,550 | 6,700 | 57,000 | 1,936.08 |
| 1987-08-04 | 6,500 | 6,510 | 6,500 | 6,500 | 54,000 | 1,878.29 |
| 1987-08-03 | 6,500 | 6,500 | 6,400 | 6,500 | 158,000 | 1,878.29 |
| 1987-08-01 | 6,500 | 6,500 | 6,450 | 6,500 | 76,000 | 1,878.29 |
| 1987-07-31 | 6,350 | 6,500 | 6,350 | 6,500 | 113,000 | 1,878.29 |
| 1987-07-30 | 6,290 | 6,500 | 6,290 | 6,450 | 47,000 | 1,863.84 |
| 1987-07-29 | 6,350 | 6,400 | 6,350 | 6,400 | 16,000 | 1,849.39 |
| 1987-07-28 | 6,300 | 6,400 | 6,300 | 6,400 | 20,000 | 1,849.39 |
| 1987-07-27 | 6,250 | 6,300 | 6,250 | 6,300 | 54,000 | 1,820.49 |
| 1987-07-25 | 6,300 | 6,300 | 6,300 | 6,300 | 14,000 | 1,820.49 |
| 1987-07-24 | 6,300 | 6,310 | 6,200 | 6,270 | 67,000 | 1,811.82 |
| 1987-07-23 | 6,200 | 6,300 | 6,200 | 6,300 | 31,000 | 1,820.49 |
| 1987-07-22 | 6,310 | 6,340 | 6,290 | 6,300 | 90,000 | 1,820.49 |
| 1987-07-21 | 6,580 | 6,580 | 6,440 | 6,440 | 55,000 | 1,860.95 |
| 1987-07-20 | 6,650 | 6,690 | 6,600 | 6,610 | 50,000 | 1,910.07 |
| 1987-07-17 | 6,840 | 6,840 | 6,650 | 6,650 | 70,000 | 1,921.63 |
| 1987-07-16 | 6,900 | 6,900 | 6,790 | 6,890 | 31,000 | 1,990.98 |
| 1987-07-15 | 6,870 | 6,880 | 6,760 | 6,800 | 165,000 | 1,964.98 |
| 1987-07-14 | 6,790 | 6,790 | 6,770 | 6,770 | 39,000 | 1,956.31 |
| 1987-07-13 | 6,940 | 6,940 | 6,780 | 6,780 | 97,000 | 1,959.20 |
| 1987-07-10 | 6,660 | 7,000 | 6,660 | 6,840 | 332,000 | 1,976.54 |
| 1987-07-09 | 6,540 | 6,660 | 6,490 | 6,660 | 197,000 | 1,924.52 |
| 1987-07-08 | 6,700 | 6,700 | 6,500 | 6,500 | 138,000 | 1,878.29 |
| 1987-07-07 | 6,750 | 6,750 | 6,600 | 6,660 | 356,000 | 1,924.52 |
| 1987-07-06 | 6,500 | 6,700 | 6,480 | 6,700 | 102,000 | 1,936.08 |
| 1987-07-04 | 6,550 | 6,590 | 6,550 | 6,590 | 5,000 | 1,904.29 |
| 1987-07-03 | 6,700 | 6,700 | 6,550 | 6,550 | 82,000 | 1,892.74 |
| 1987-07-02 | 6,350 | 6,750 | 6,350 | 6,640 | 291,000 | 1,918.74 |
| 1987-07-01 | 6,150 | 6,460 | 6,140 | 6,350 | 283,000 | 1,834.94 |
| 1987-06-30 | 6,200 | 6,210 | 6,150 | 6,150 | 49,000 | 1,777.15 |
| 1987-06-29 | 6,320 | 6,350 | 6,180 | 6,210 | 38,000 | 1,794.49 |
| 1987-06-27 | 6,400 | 6,430 | 6,320 | 6,320 | 26,000 | 1,826.27 |
| 1987-06-26 | 6,390 | 6,430 | 6,300 | 6,300 | 106,000 | 1,820.49 |
| 1987-06-25 | 6,300 | 6,390 | 6,300 | 6,390 | 36,000 | 1,846.50 |
| 1987-06-24 | 6,390 | 6,390 | 6,340 | 6,390 | 34,000 | 1,846.50 |
| 1987-06-23 | 6,200 | 6,250 | 6,160 | 6,160 | 22,000 | 1,780.04 |
| 1987-06-22 | 6,300 | 6,300 | 6,250 | 6,250 | 24,000 | 1,806.05 |
| 1987-06-19 | 6,400 | 6,400 | 6,300 | 6,300 | 86,000 | 1,820.49 |
| 1987-06-18 | 6,440 | 6,520 | 6,370 | 6,420 | 63,000 | 1,855.17 |
| 1987-06-17 | 6,400 | 6,540 | 6,400 | 6,540 | 115,000 | 1,889.85 |
| 1987-06-16 | 6,400 | 6,400 | 6,400 | 6,400 | 5,000 | 1,849.39 |
| 1987-06-15 | 6,300 | 6,300 | 6,100 | 6,100 | 37,000 | 1,762.70 |
| 1987-06-12 | 6,430 | 6,440 | 6,300 | 6,300 | 86,000 | 1,820.49 |
| 1987-06-11 | 6,500 | 6,550 | 6,400 | 6,400 | 94,000 | 1,849.39 |
| 1987-06-10 | 6,390 | 6,500 | 6,360 | 6,500 | 82,000 | 1,878.29 |
| 1987-06-09 | 6,290 | 6,370 | 6,260 | 6,370 | 41,000 | 1,840.72 |
| 1987-06-08 | 6,380 | 6,380 | 6,290 | 6,350 | 28,000 | 1,834.94 |
| 1987-06-06 | 6,400 | 6,400 | 6,320 | 6,370 | 21,000 | 1,840.72 |
| 1987-06-05 | 6,300 | 6,350 | 6,280 | 6,280 | 59,000 | 1,814.71 |
| 1987-06-04 | 6,340 | 6,400 | 6,280 | 6,280 | 145,000 | 1,814.71 |
| 1987-06-03 | 6,250 | 6,310 | 6,220 | 6,300 | 91,000 | 1,820.49 |
| 1987-06-02 | 6,270 | 6,300 | 6,200 | 6,250 | 58,000 | 1,806.05 |
| 1987-06-01 | 6,200 | 6,250 | 6,200 | 6,240 | 20,000 | 1,803.16 |
| 1987-05-30 | 6,160 | 6,300 | 6,160 | 6,300 | 49,000 | 1,820.49 |
| 1987-05-29 | 6,090 | 6,200 | 6,090 | 6,160 | 48,000 | 1,780.04 |
| 1987-05-28 | 6,000 | 6,090 | 6,000 | 6,090 | 18,000 | 1,759.81 |
| 1987-05-27 | 6,100 | 6,100 | 6,000 | 6,000 | 51,000 | 1,733.80 |
| 1987-05-26 | 6,090 | 6,100 | 6,090 | 6,090 | 35,000 | 1,759.81 |
| 1987-05-25 | 6,350 | 6,350 | 6,290 | 6,290 | 34,000 | 1,817.60 |
| 1987-05-23 | 6,340 | 6,400 | 6,290 | 6,390 | 79,000 | 1,846.50 |
| 1987-05-22 | 6,140 | 6,350 | 6,080 | 6,350 | 184,000 | 1,834.94 |
| 1987-05-21 | 6,100 | 6,140 | 5,910 | 6,140 | 100,000 | 1,774.26 |
| 1987-05-20 | 6,040 | 6,100 | 6,000 | 6,000 | 59,000 | 1,733.80 |
| 1987-05-19 | 5,950 | 6,150 | 5,910 | 6,140 | 104,000 | 1,774.26 |
| 1987-05-18 | 6,100 | 6,100 | 5,940 | 5,950 | 57,000 | 1,719.35 |
| 1987-05-15 | 6,030 | 6,150 | 5,990 | 6,150 | 216,000 | 1,777.15 |
| 1987-05-14 | 5,750 | 5,800 | 5,740 | 5,800 | 151,000 | 1,676.01 |
| 1987-05-13 | 5,750 | 5,750 | 5,650 | 5,650 | 115,000 | 1,632.66 |
| 1987-05-12 | 5,690 | 5,690 | 5,550 | 5,630 | 106,000 | 1,626.89 |
| 1987-05-11 | 5,800 | 5,800 | 5,700 | 5,700 | 98,000 | 1,647.11 |
| 1987-05-08 | 5,800 | 5,800 | 5,680 | 5,800 | 250,000 | 1,676.01 |
| 1987-05-07 | 4,930 | 5,220 | 4,910 | 5,200 | 204,000 | 1,502.63 |
| 1987-05-06 | 4,950 | 4,970 | 4,930 | 4,930 | 23,000 | 1,424.61 |
| 1987-05-02 | 4,950 | 5,000 | 4,910 | 5,000 | 22,000 | 1,444.84 |
| 1987-05-01 | 4,990 | 4,990 | 4,950 | 4,950 | 15,000 | 1,430.39 |
| 1987-04-30 | 5,000 | 5,000 | 4,980 | 4,980 | 17,000 | 1,439.06 |
| 1987-04-28 | 4,900 | 4,900 | 4,900 | 4,900 | 23,000 | 1,415.94 |
| 1987-04-27 | 4,970 | 4,970 | 4,900 | 4,900 | 83,000 | 1,415.94 |
| 1987-04-25 | 5,000 | 5,000 | 4,960 | 4,960 | 8,000 | 1,433.28 |
| 1987-04-24 | 4,900 | 5,000 | 4,840 | 5,000 | 35,000 | 1,444.84 |
| 1987-04-23 | 4,950 | 4,950 | 4,850 | 4,850 | 18,000 | 1,401.49 |
| 1987-04-22 | 4,840 | 5,040 | 4,840 | 5,040 | 22,000 | 1,456.39 |
| 1987-04-21 | 4,860 | 4,860 | 4,800 | 4,820 | 42,000 | 1,392.82 |
| 1987-04-20 | 5,000 | 5,000 | 4,900 | 4,910 | 19,000 | 1,418.83 |
| 1987-04-17 | 4,980 | 5,000 | 4,950 | 4,950 | 13,000 | 1,430.39 |
| 1987-04-16 | 5,010 | 5,030 | 4,980 | 4,980 | 14,000 | 1,439.06 |
| 1987-04-15 | 5,050 | 5,050 | 5,020 | 5,020 | 16,000 | 1,450.62 |
| 1987-04-14 | 5,000 | 5,090 | 5,000 | 5,090 | 39,000 | 1,470.84 |
| 1987-04-13 | 5,000 | 5,090 | 5,000 | 5,000 | 14,000 | 1,444.84 |
| 1987-04-10 | 5,220 | 5,250 | 5,200 | 5,200 | 29,000 | 1,502.63 |
| 1987-04-09 | 5,300 | 5,330 | 5,260 | 5,260 | 30,000 | 1,519.97 |
| 1987-04-08 | 5,040 | 5,300 | 5,040 | 5,300 | 39,000 | 1,531.53 |
| 1987-04-07 | 5,030 | 5,060 | 5,000 | 5,040 | 56,000 | 1,456.39 |
| 1987-04-06 | 5,100 | 5,150 | 5,030 | 5,030 | 21,000 | 1,453.51 |
| 1987-04-04 | 4,920 | 5,000 | 4,920 | 5,000 | 10,000 | 1,444.84 |
| 1987-04-03 | 4,920 | 5,000 | 4,900 | 4,920 | 49,000 | 1,421.72 |
| 1987-04-02 | 5,180 | 5,180 | 4,900 | 4,900 | 54,000 | 1,415.94 |
| 1987-04-01 | 5,220 | 5,300 | 5,160 | 5,160 | 95,000 | 1,491.07 |
| 1987-03-31 | 5,330 | 5,330 | 5,200 | 5,200 | 47,000 | 1,502.63 |
| 1987-03-30 | 5,600 | 5,600 | 5,600 | 5,600 | 2,000 | 1,618.22 |
| 1987-03-28 | 5,500 | 5,500 | 5,450 | 5,500 | 22,000 | 1,589.32 |
| 1987-03-27 | 5,420 | 5,480 | 5,340 | 5,480 | 48,000 | 1,583.54 |
| 1987-03-26 | 5,720 | 5,890 | 5,700 | 5,750 | 139,000 | 1,510.51 |
| 1987-03-25 | 5,710 | 5,860 | 5,700 | 5,700 | 119,000 | 1,497.38 |
| 1987-03-24 | 5,700 | 5,750 | 5,690 | 5,700 | 60,000 | 1,497.38 |
| 1987-03-23 | 5,680 | 5,700 | 5,680 | 5,700 | 121,000 | 1,497.38 |
| 1987-03-20 | 5,710 | 5,710 | 5,640 | 5,640 | 44,000 | 1,481.61 |
| 1987-03-19 | 5,990 | 5,990 | 5,600 | 5,610 | 13,000 | 1,473.73 |
| 1987-03-18 | 6,000 | 6,000 | 6,000 | 6,000 | 9,000 | 1,576.18 |
| 1987-03-17 | 5,700 | 5,700 | 5,600 | 5,600 | 48,000 | 1,471.11 |
| 1987-03-16 | 5,650 | 5,690 | 5,500 | 5,500 | 37,000 | 1,444.84 |
| 1987-03-13 | 5,750 | 5,750 | 5,700 | 5,700 | 31,000 | 1,497.38 |
| 1987-03-12 | 5,700 | 5,800 | 5,700 | 5,750 | 79,000 | 1,510.51 |
| 1987-03-11 | 5,800 | 5,820 | 5,660 | 5,660 | 95,000 | 1,486.87 |
| 1987-03-10 | 5,800 | 5,800 | 5,760 | 5,800 | 32,000 | 1,523.65 |
| 1987-03-09 | 5,800 | 5,800 | 5,800 | 5,800 | 11,000 | 1,523.65 |
| 1987-03-07 | 5,790 | 5,800 | 5,700 | 5,700 | 35,000 | 1,497.38 |
| 1987-03-06 | 5,800 | 5,800 | 5,800 | 5,800 | 8,000 | 1,523.65 |
| 1987-03-05 | 5,700 | 5,730 | 5,700 | 5,700 | 25,000 | 1,497.38 |
| 1987-03-04 | 6,000 | 6,000 | 5,800 | 5,800 | 43,000 | 1,523.65 |
| 1987-03-03 | 6,080 | 6,080 | 6,000 | 6,000 | 11,000 | 1,576.18 |
| 1987-03-02 | 5,990 | 6,100 | 5,950 | 6,100 | 17,000 | 1,602.45 |
| 1987-02-28 | 6,090 | 6,090 | 5,990 | 5,990 | 4,000 | 1,573.56 |
| 1987-02-27 | 6,100 | 6,100 | 6,050 | 6,100 | 14,000 | 1,602.45 |
| 1987-02-26 | 6,110 | 6,110 | 6,050 | 6,100 | 37,000 | 1,602.45 |
| 1987-02-25 | 6,050 | 6,200 | 6,050 | 6,200 | 40,000 | 1,628.72 |
| 1987-02-24 | 5,600 | 5,910 | 5,600 | 5,900 | 24,000 | 1,549.92 |
| 1987-02-23 | 5,800 | 5,800 | 5,700 | 5,700 | 68,000 | 1,497.38 |
| 1987-02-20 | 5,810 | 5,810 | 5,800 | 5,800 | 16,000 | 1,523.65 |
| 1987-02-19 | 5,900 | 5,900 | 5,800 | 5,900 | 74,000 | 1,549.92 |
| 1987-02-18 | 5,850 | 5,950 | 5,850 | 5,900 | 50,000 | 1,549.92 |
| 1987-02-17 | 5,860 | 5,950 | 5,850 | 5,950 | 43,000 | 1,563.05 |
| 1987-02-16 | 6,000 | 6,010 | 5,960 | 5,960 | 57,000 | 1,565.68 |
| 1987-02-13 | 6,000 | 6,090 | 6,000 | 6,080 | 26,000 | 1,597.20 |
| 1987-02-12 | 6,100 | 6,150 | 6,100 | 6,100 | 57,000 | 1,602.45 |
| 1987-02-10 | 6,050 | 6,200 | 6,050 | 6,200 | 53,000 | 1,628.72 |
| 1987-02-09 | 6,100 | 6,110 | 6,100 | 6,110 | 69,000 | 1,605.08 |
| 1987-02-07 | 6,100 | 6,150 | 6,100 | 6,100 | 12,000 | 1,602.45 |
| 1987-02-06 | 6,100 | 6,300 | 6,090 | 6,200 | 119,000 | 1,628.72 |
| 1987-02-05 | 6,150 | 6,230 | 6,100 | 6,100 | 18,000 | 1,602.45 |
| 1987-02-04 | 6,300 | 6,350 | 6,300 | 6,350 | 6,000 | 1,668.13 |
| 1987-02-03 | 6,400 | 6,400 | 6,400 | 6,400 | 10,000 | 1,681.26 |
| 1987-02-02 | 6,490 | 6,520 | 6,490 | 6,490 | 43,000 | 1,704.91 |
| 1987-01-31 | 6,400 | 6,500 | 6,330 | 6,500 | 96,000 | 1,707.53 |
| 1987-01-30 | 6,350 | 6,410 | 6,340 | 6,390 | 158,000 | 1,678.64 |
| 1987-01-29 | 6,240 | 6,400 | 6,240 | 6,380 | 103,000 | 1,676.01 |
| 1987-01-28 | 6,360 | 6,360 | 6,200 | 6,240 | 42,000 | 1,639.23 |
| 1987-01-27 | 6,400 | 6,400 | 6,360 | 6,360 | 98,000 | 1,670.76 |
| 1987-01-26 | 6,250 | 6,400 | 6,230 | 6,400 | 101,000 | 1,681.26 |
| 1987-01-24 | 6,230 | 6,300 | 6,230 | 6,300 | 63,000 | 1,654.99 |
| 1987-01-23 | 6,200 | 6,250 | 6,190 | 6,250 | 67,000 | 1,641.86 |
| 1987-01-22 | 6,200 | 6,250 | 6,150 | 6,200 | 70,000 | 1,628.72 |
| 1987-01-21 | 6,030 | 6,100 | 6,030 | 6,100 | 67,000 | 1,602.45 |
| 1987-01-20 | 6,010 | 6,050 | 6,010 | 6,030 | 29,000 | 1,584.07 |
| 1987-01-19 | 6,130 | 6,200 | 6,050 | 6,050 | 48,000 | 1,589.32 |
| 1987-01-16 | 6,100 | 6,150 | 6,100 | 6,130 | 34,000 | 1,610.34 |
| 1987-01-14 | 6,080 | 6,150 | 6,050 | 6,130 | 25,000 | 1,610.34 |
| 1987-01-13 | 6,250 | 6,250 | 6,100 | 6,180 | 25,000 | 1,623.47 |
| 1987-01-12 | 6,200 | 6,200 | 6,160 | 6,180 | 16,000 | 1,623.47 |
| 1987-01-09 | 6,200 | 6,200 | 6,200 | 6,200 | 35,000 | 1,628.72 |
| 1987-01-08 | 6,250 | 6,250 | 6,200 | 6,200 | 69,000 | 1,628.72 |
| 1987-01-07 | 6,390 | 6,470 | 6,290 | 6,290 | 30,000 | 1,652.37 |
| 1987-01-06 | 6,500 | 6,500 | 6,450 | 6,490 | 57,000 | 1,704.91 |
| 1987-01-05 | 6,500 | 6,590 | 6,400 | 6,590 | 19,000 | 1,731.18 |
分割・併合履歴 ： [1990-03-27]1株→1.3株 [1989-03-28]1株→2株 [1988-09-27]1株→1.1株 [1988-03-28]1株→1.1株 [1987-09-26]1株→1.1株 [1987-03-27]1株→1.1株 [1985-09-26]1株→1.5株
