6586 (株)マキタ 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 | 1,500 | 1,610 | 1,450 | 1,590 | 195,000 | 722.73 |
| 1987-12-26 | 1,590 | 1,600 | 1,530 | 1,530 | 85,000 | 695.46 |
| 1987-12-25 | 1,600 | 1,630 | 1,570 | 1,600 | 265,000 | 727.27 |
| 1987-12-24 | 1,600 | 1,630 | 1,590 | 1,630 | 210,000 | 740.91 |
| 1987-12-23 | 1,610 | 1,650 | 1,610 | 1,630 | 72,000 | 740.91 |
| 1987-12-22 | 1,690 | 1,690 | 1,630 | 1,630 | 199,000 | 740.91 |
| 1987-12-21 | 1,670 | 1,690 | 1,660 | 1,660 | 520,000 | 754.55 |
| 1987-12-18 | 1,660 | 1,670 | 1,650 | 1,660 | 320,000 | 754.55 |
| 1987-12-17 | 1,630 | 1,690 | 1,610 | 1,660 | 731,000 | 754.55 |
| 1987-12-16 | 1,610 | 1,650 | 1,610 | 1,630 | 171,000 | 740.91 |
| 1987-12-15 | 1,630 | 1,630 | 1,580 | 1,630 | 180,000 | 740.91 |
| 1987-12-14 | 1,600 | 1,650 | 1,600 | 1,600 | 127,000 | 727.27 |
| 1987-12-11 | 1,630 | 1,650 | 1,630 | 1,630 | 550,000 | 740.91 |
| 1987-12-10 | 1,660 | 1,690 | 1,640 | 1,680 | 598,000 | 763.64 |
| 1987-12-09 | 1,710 | 1,710 | 1,660 | 1,670 | 869,000 | 759.09 |
| 1987-12-08 | 1,710 | 1,730 | 1,680 | 1,720 | 2,420,000 | 781.82 |
| 1987-12-07 | 1,640 | 1,730 | 1,640 | 1,660 | 4,531,000 | 754.55 |
| 1987-12-05 | 1,520 | 1,650 | 1,520 | 1,650 | 1,721,000 | 750 |
| 1987-12-04 | 1,540 | 1,580 | 1,510 | 1,510 | 1,069,000 | 686.36 |
| 1987-12-03 | 1,580 | 1,590 | 1,530 | 1,570 | 1,085,000 | 713.64 |
| 1987-12-02 | 1,520 | 1,620 | 1,510 | 1,580 | 2,647,000 | 718.18 |
| 1987-12-01 | 1,280 | 1,460 | 1,280 | 1,440 | 506,000 | 654.55 |
| 1987-11-30 | 1,350 | 1,350 | 1,340 | 1,340 | 24,000 | 609.09 |
| 1987-11-28 | 1,370 | 1,400 | 1,370 | 1,390 | 61,000 | 631.82 |
| 1987-11-27 | 1,330 | 1,400 | 1,310 | 1,400 | 150,000 | 636.36 |
| 1987-11-26 | 1,370 | 1,370 | 1,320 | 1,340 | 43,000 | 609.09 |
| 1987-11-25 | 1,350 | 1,380 | 1,350 | 1,370 | 110,000 | 622.73 |
| 1987-11-24 | 1,330 | 1,360 | 1,330 | 1,340 | 77,000 | 609.09 |
| 1987-11-20 | 1,310 | 1,360 | 1,310 | 1,330 | 35,000 | 604.55 |
| 1987-11-19 | 1,370 | 1,370 | 1,350 | 1,350 | 68,000 | 613.64 |
| 1987-11-18 | 1,350 | 1,380 | 1,340 | 1,370 | 141,000 | 622.73 |
| 1987-11-17 | 1,380 | 1,390 | 1,350 | 1,370 | 88,000 | 622.73 |
| 1987-11-16 | 1,370 | 1,380 | 1,360 | 1,380 | 69,000 | 627.27 |
| 1987-11-13 | 1,390 | 1,390 | 1,340 | 1,340 | 131,000 | 609.09 |
| 1987-11-12 | 1,300 | 1,300 | 1,270 | 1,270 | 189,000 | 577.27 |
| 1987-11-11 | 1,250 | 1,260 | 1,160 | 1,200 | 336,000 | 545.46 |
| 1987-11-10 | 1,310 | 1,310 | 1,260 | 1,270 | 84,000 | 577.27 |
| 1987-11-09 | 1,350 | 1,360 | 1,350 | 1,350 | 35,000 | 613.64 |
| 1987-11-07 | 1,350 | 1,350 | 1,340 | 1,350 | 37,000 | 613.64 |
| 1987-11-06 | 1,370 | 1,370 | 1,330 | 1,370 | 143,000 | 622.73 |
| 1987-11-05 | 1,350 | 1,380 | 1,310 | 1,310 | 156,000 | 595.46 |
| 1987-11-04 | 1,370 | 1,390 | 1,350 | 1,350 | 312,000 | 613.64 |
| 1987-11-02 | 1,400 | 1,400 | 1,350 | 1,380 | 144,000 | 627.27 |
| 1987-10-31 | 1,350 | 1,410 | 1,350 | 1,380 | 207,000 | 627.27 |
| 1987-10-30 | 1,300 | 1,330 | 1,290 | 1,330 | 379,000 | 604.55 |
| 1987-10-29 | 1,180 | 1,230 | 1,160 | 1,200 | 613,000 | 545.46 |
| 1987-10-28 | 1,310 | 1,330 | 1,200 | 1,200 | 297,000 | 545.46 |
| 1987-10-27 | 1,280 | 1,390 | 1,270 | 1,320 | 280,000 | 600 |
| 1987-10-26 | 1,350 | 1,380 | 1,200 | 1,290 | 275,000 | 586.36 |
| 1987-10-24 | 1,340 | 1,400 | 1,330 | 1,330 | 268,000 | 604.55 |
| 1987-10-23 | 1,430 | 1,430 | 1,350 | 1,360 | 413,000 | 618.18 |
| 1987-10-22 | 1,530 | 1,530 | 1,450 | 1,450 | 610,000 | 659.09 |
| 1987-10-21 | 1,450 | 1,450 | 1,410 | 1,420 | 424,000 | 645.46 |
| 1987-10-20 | 1,310 | 1,310 | 1,310 | 1,310 | 157,000 | 595.46 |
| 1987-10-19 | 1,640 | 1,660 | 1,610 | 1,610 | 340,000 | 731.82 |
| 1987-10-16 | 1,690 | 1,700 | 1,670 | 1,700 | 148,000 | 772.73 |
| 1987-10-15 | 1,740 | 1,760 | 1,710 | 1,750 | 575,000 | 795.46 |
| 1987-10-14 | 1,750 | 1,770 | 1,730 | 1,770 | 534,000 | 804.55 |
| 1987-10-13 | 1,710 | 1,750 | 1,690 | 1,740 | 295,000 | 790.91 |
| 1987-10-12 | 1,660 | 1,700 | 1,660 | 1,700 | 323,000 | 772.73 |
| 1987-10-09 | 1,740 | 1,750 | 1,680 | 1,700 | 325,000 | 772.73 |
| 1987-10-08 | 1,740 | 1,750 | 1,700 | 1,730 | 258,000 | 786.36 |
| 1987-10-07 | 1,700 | 1,790 | 1,700 | 1,750 | 1,345,000 | 795.46 |
| 1987-10-06 | 1,700 | 1,740 | 1,680 | 1,740 | 1,403,000 | 790.91 |
| 1987-10-05 | 1,680 | 1,700 | 1,670 | 1,700 | 482,000 | 772.73 |
| 1987-10-03 | 1,660 | 1,710 | 1,660 | 1,710 | 1,089,000 | 777.27 |
| 1987-10-02 | 1,600 | 1,680 | 1,600 | 1,650 | 397,000 | 750 |
| 1987-10-01 | 1,670 | 1,680 | 1,600 | 1,630 | 825,000 | 740.91 |
| 1987-09-30 | 1,560 | 1,680 | 1,560 | 1,680 | 1,707,000 | 763.64 |
| 1987-09-29 | 1,550 | 1,570 | 1,530 | 1,570 | 140,000 | 713.64 |
| 1987-09-28 | 1,500 | 1,550 | 1,500 | 1,550 | 346,000 | 704.55 |
| 1987-09-26 | 1,520 | 1,520 | 1,460 | 1,470 | 297,000 | 668.18 |
| 1987-09-25 | 1,500 | 1,530 | 1,500 | 1,520 | 167,000 | 690.91 |
| 1987-09-24 | 1,500 | 1,540 | 1,480 | 1,540 | 216,000 | 700 |
| 1987-09-22 | 1,480 | 1,510 | 1,460 | 1,480 | 100,000 | 672.73 |
| 1987-09-21 | 1,520 | 1,540 | 1,510 | 1,510 | 112,000 | 686.36 |
| 1987-09-18 | 1,550 | 1,550 | 1,520 | 1,540 | 248,000 | 700 |
| 1987-09-17 | 1,540 | 1,550 | 1,510 | 1,540 | 180,000 | 700 |
| 1987-09-16 | 1,530 | 1,560 | 1,530 | 1,560 | 376,000 | 709.09 |
| 1987-09-14 | 1,520 | 1,550 | 1,510 | 1,540 | 228,000 | 700 |
| 1987-09-11 | 1,490 | 1,530 | 1,480 | 1,510 | 357,000 | 686.36 |
| 1987-09-10 | 1,460 | 1,480 | 1,460 | 1,480 | 123,000 | 672.73 |
| 1987-09-09 | 1,540 | 1,540 | 1,480 | 1,510 | 98,000 | 686.36 |
| 1987-09-08 | 1,470 | 1,540 | 1,460 | 1,510 | 229,000 | 686.36 |
| 1987-09-07 | 1,450 | 1,500 | 1,450 | 1,500 | 141,000 | 681.82 |
| 1987-09-05 | 1,500 | 1,510 | 1,450 | 1,460 | 211,000 | 663.64 |
| 1987-09-04 | 1,410 | 1,500 | 1,410 | 1,500 | 147,000 | 681.82 |
| 1987-09-03 | 1,430 | 1,450 | 1,430 | 1,430 | 90,000 | 650 |
| 1987-09-02 | 1,470 | 1,480 | 1,450 | 1,450 | 340,000 | 659.09 |
| 1987-09-01 | 1,500 | 1,520 | 1,460 | 1,480 | 134,000 | 672.73 |
| 1987-08-31 | 1,450 | 1,510 | 1,450 | 1,490 | 235,000 | 677.27 |
| 1987-08-29 | 1,430 | 1,430 | 1,400 | 1,430 | 123,000 | 650 |
| 1987-08-28 | 1,470 | 1,470 | 1,400 | 1,450 | 196,000 | 659.09 |
| 1987-08-27 | 1,480 | 1,510 | 1,470 | 1,470 | 113,000 | 668.18 |
| 1987-08-26 | 1,510 | 1,540 | 1,490 | 1,490 | 279,000 | 677.27 |
| 1987-08-25 | 1,480 | 1,520 | 1,480 | 1,500 | 223,000 | 681.82 |
| 1987-08-24 | 1,490 | 1,540 | 1,470 | 1,510 | 188,000 | 686.36 |
| 1987-08-22 | 1,460 | 1,500 | 1,450 | 1,500 | 481,000 | 681.82 |
| 1987-08-21 | 1,540 | 1,550 | 1,460 | 1,490 | 408,000 | 677.27 |
| 1987-08-20 | 1,490 | 1,550 | 1,470 | 1,510 | 429,000 | 686.36 |
| 1987-08-19 | 1,500 | 1,520 | 1,450 | 1,520 | 641,000 | 690.91 |
| 1987-08-18 | 1,600 | 1,620 | 1,570 | 1,570 | 664,000 | 713.64 |
| 1987-08-17 | 1,600 | 1,690 | 1,570 | 1,630 | 2,737,000 | 740.91 |
| 1987-08-14 | 1,600 | 1,650 | 1,600 | 1,620 | 3,218,000 | 736.36 |
| 1987-08-13 | 1,460 | 1,580 | 1,460 | 1,570 | 3,908,000 | 713.64 |
| 1987-08-12 | 1,470 | 1,480 | 1,440 | 1,440 | 665,000 | 654.55 |
| 1987-08-11 | 1,450 | 1,470 | 1,410 | 1,460 | 590,000 | 663.64 |
| 1987-08-10 | 1,380 | 1,450 | 1,370 | 1,450 | 678,000 | 659.09 |
| 1987-08-07 | 1,340 | 1,360 | 1,340 | 1,350 | 154,000 | 613.64 |
| 1987-08-06 | 1,350 | 1,370 | 1,320 | 1,320 | 415,000 | 600 |
| 1987-08-05 | 1,280 | 1,350 | 1,280 | 1,340 | 163,000 | 609.09 |
| 1987-08-04 | 1,300 | 1,320 | 1,290 | 1,290 | 181,000 | 586.36 |
| 1987-08-03 | 1,350 | 1,350 | 1,300 | 1,300 | 287,000 | 590.91 |
| 1987-08-01 | 1,330 | 1,350 | 1,320 | 1,330 | 118,000 | 604.55 |
| 1987-07-31 | 1,350 | 1,360 | 1,330 | 1,340 | 384,000 | 609.09 |
| 1987-07-30 | 1,350 | 1,360 | 1,320 | 1,340 | 594,000 | 609.09 |
| 1987-07-29 | 1,290 | 1,310 | 1,260 | 1,310 | 263,000 | 595.46 |
| 1987-07-28 | 1,210 | 1,240 | 1,210 | 1,230 | 216,000 | 559.09 |
| 1987-07-27 | 1,200 | 1,220 | 1,190 | 1,200 | 91,000 | 545.46 |
| 1987-07-25 | 1,210 | 1,240 | 1,200 | 1,200 | 237,000 | 545.46 |
| 1987-07-24 | 1,200 | 1,230 | 1,200 | 1,220 | 129,000 | 554.55 |
| 1987-07-23 | 1,210 | 1,220 | 1,200 | 1,200 | 160,000 | 545.46 |
| 1987-07-22 | 1,250 | 1,260 | 1,230 | 1,230 | 195,000 | 559.09 |
| 1987-07-21 | 1,240 | 1,270 | 1,230 | 1,260 | 259,000 | 572.73 |
| 1987-07-20 | 1,270 | 1,280 | 1,240 | 1,250 | 265,000 | 568.18 |
| 1987-07-17 | 1,280 | 1,290 | 1,250 | 1,250 | 238,000 | 568.18 |
| 1987-07-16 | 1,250 | 1,280 | 1,250 | 1,250 | 126,000 | 568.18 |
| 1987-07-15 | 1,280 | 1,300 | 1,260 | 1,280 | 52,000 | 581.82 |
| 1987-07-14 | 1,310 | 1,330 | 1,280 | 1,280 | 52,000 | 581.82 |
| 1987-07-13 | 1,260 | 1,330 | 1,230 | 1,330 | 89,000 | 604.55 |
| 1987-07-10 | 1,230 | 1,260 | 1,230 | 1,260 | 119,000 | 572.73 |
| 1987-07-09 | 1,210 | 1,230 | 1,200 | 1,200 | 117,000 | 545.46 |
| 1987-07-08 | 1,230 | 1,250 | 1,200 | 1,250 | 115,000 | 568.18 |
| 1987-07-07 | 1,290 | 1,300 | 1,230 | 1,230 | 183,000 | 559.09 |
| 1987-07-06 | 1,220 | 1,280 | 1,220 | 1,260 | 100,000 | 572.73 |
| 1987-07-04 | 1,280 | 1,300 | 1,260 | 1,260 | 78,000 | 572.73 |
| 1987-07-03 | 1,320 | 1,340 | 1,290 | 1,290 | 341,000 | 586.36 |
| 1987-07-02 | 1,320 | 1,330 | 1,270 | 1,300 | 123,000 | 590.91 |
| 1987-07-01 | 1,320 | 1,340 | 1,310 | 1,310 | 96,000 | 595.46 |
| 1987-06-30 | 1,350 | 1,360 | 1,330 | 1,360 | 190,000 | 618.18 |
| 1987-06-29 | 1,310 | 1,360 | 1,310 | 1,360 | 224,000 | 618.18 |
| 1987-06-27 | 1,350 | 1,370 | 1,330 | 1,370 | 287,000 | 622.73 |
| 1987-06-26 | 1,380 | 1,380 | 1,320 | 1,370 | 318,000 | 622.73 |
| 1987-06-25 | 1,320 | 1,390 | 1,320 | 1,360 | 421,000 | 618.18 |
| 1987-06-24 | 1,380 | 1,380 | 1,350 | 1,360 | 413,000 | 618.18 |
| 1987-06-23 | 1,360 | 1,380 | 1,340 | 1,380 | 579,000 | 627.27 |
| 1987-06-22 | 1,360 | 1,360 | 1,330 | 1,360 | 500,000 | 618.18 |
| 1987-06-19 | 1,310 | 1,340 | 1,280 | 1,340 | 247,000 | 609.09 |
| 1987-06-18 | 1,290 | 1,320 | 1,240 | 1,290 | 351,000 | 586.36 |
| 1987-06-17 | 1,330 | 1,330 | 1,290 | 1,310 | 259,000 | 595.46 |
| 1987-06-16 | 1,350 | 1,380 | 1,300 | 1,330 | 738,000 | 604.55 |
| 1987-06-15 | 1,330 | 1,350 | 1,310 | 1,330 | 661,000 | 604.55 |
| 1987-06-12 | 1,290 | 1,320 | 1,260 | 1,320 | 657,000 | 600 |
| 1987-06-11 | 1,200 | 1,300 | 1,200 | 1,290 | 478,000 | 586.36 |
| 1987-06-10 | 1,250 | 1,250 | 1,220 | 1,220 | 164,000 | 554.55 |
| 1987-06-09 | 1,290 | 1,290 | 1,260 | 1,260 | 124,000 | 572.73 |
| 1987-06-08 | 1,290 | 1,290 | 1,260 | 1,290 | 116,000 | 586.36 |
| 1987-06-06 | 1,290 | 1,300 | 1,260 | 1,290 | 217,000 | 586.36 |
| 1987-06-05 | 1,280 | 1,300 | 1,240 | 1,300 | 940,000 | 590.91 |
| 1987-06-04 | 1,220 | 1,280 | 1,220 | 1,240 | 1,359,000 | 563.64 |
| 1987-06-03 | 1,190 | 1,220 | 1,180 | 1,200 | 541,000 | 545.46 |
| 1987-06-02 | 1,240 | 1,250 | 1,210 | 1,250 | 710,000 | 568.18 |
| 1987-06-01 | 1,140 | 1,220 | 1,140 | 1,220 | 617,000 | 554.55 |
| 1987-05-30 | 1,150 | 1,150 | 1,120 | 1,150 | 157,000 | 522.73 |
| 1987-05-29 | 1,150 | 1,170 | 1,140 | 1,160 | 299,000 | 527.27 |
| 1987-05-28 | 1,150 | 1,160 | 1,140 | 1,150 | 163,000 | 522.73 |
| 1987-05-27 | 1,160 | 1,170 | 1,140 | 1,160 | 596,000 | 527.27 |
| 1987-05-26 | 1,070 | 1,140 | 1,070 | 1,140 | 414,000 | 518.18 |
| 1987-05-25 | 1,060 | 1,080 | 1,060 | 1,060 | 226,000 | 481.82 |
| 1987-05-23 | 1,090 | 1,090 | 1,060 | 1,070 | 123,000 | 486.36 |
| 1987-05-22 | 1,100 | 1,120 | 1,090 | 1,090 | 126,000 | 495.46 |
| 1987-05-21 | 1,130 | 1,130 | 1,100 | 1,100 | 141,000 | 500 |
| 1987-05-20 | 1,120 | 1,150 | 1,110 | 1,130 | 290,000 | 513.64 |
| 1987-05-19 | 1,120 | 1,130 | 1,110 | 1,130 | 121,000 | 513.64 |
| 1987-05-18 | 1,120 | 1,140 | 1,120 | 1,130 | 166,000 | 513.64 |
| 1987-05-15 | 1,140 | 1,150 | 1,100 | 1,140 | 455,000 | 518.18 |
| 1987-05-14 | 1,070 | 1,170 | 1,060 | 1,120 | 862,000 | 509.09 |
| 1987-05-13 | 1,050 | 1,060 | 1,040 | 1,050 | 205,000 | 477.27 |
| 1987-05-12 | 1,030 | 1,040 | 1,030 | 1,040 | 74,000 | 472.73 |
| 1987-05-11 | 1,030 | 1,040 | 1,020 | 1,040 | 150,000 | 472.73 |
| 1987-05-08 | 1,040 | 1,040 | 1,000 | 1,030 | 269,000 | 468.18 |
| 1987-05-07 | 1,020 | 1,040 | 1,010 | 1,040 | 151,000 | 472.73 |
| 1987-05-06 | 1,050 | 1,050 | 985 | 985 | 212,000 | 447.73 |
| 1987-05-02 | 990 | 1,040 | 990 | 1,040 | 468,000 | 472.73 |
| 1987-05-01 | 1,000 | 1,000 | 980 | 985 | 149,000 | 447.73 |
| 1987-04-30 | 1,000 | 1,000 | 995 | 1,000 | 152,000 | 454.55 |
| 1987-04-28 | 985 | 1,000 | 970 | 990 | 236,000 | 450 |
| 1987-04-27 | 952 | 971 | 950 | 955 | 395,000 | 434.09 |
| 1987-04-25 | 952 | 955 | 951 | 955 | 63,000 | 434.09 |
| 1987-04-24 | 953 | 967 | 953 | 962 | 1,171,000 | 437.27 |
| 1987-04-23 | 990 | 990 | 970 | 978 | 139,000 | 444.55 |
| 1987-04-22 | 1,000 | 1,000 | 990 | 1,000 | 665,000 | 454.55 |
| 1987-04-21 | 999 | 1,030 | 980 | 980 | 639,000 | 445.46 |
| 1987-04-20 | 930 | 1,000 | 930 | 998 | 568,000 | 453.64 |
| 1987-04-17 | 942 | 959 | 925 | 930 | 631,000 | 422.73 |
| 1987-04-16 | 935 | 975 | 935 | 940 | 206,000 | 427.27 |
| 1987-04-15 | 940 | 960 | 940 | 940 | 198,000 | 427.27 |
| 1987-04-14 | 910 | 955 | 905 | 950 | 194,000 | 431.82 |
| 1987-04-13 | 930 | 930 | 905 | 920 | 203,000 | 418.18 |
| 1987-04-10 | 1,000 | 1,020 | 980 | 980 | 374,000 | 445.46 |
| 1987-04-09 | 1,070 | 1,070 | 1,020 | 1,020 | 133,000 | 463.64 |
| 1987-04-08 | 1,070 | 1,070 | 1,050 | 1,070 | 47,000 | 486.36 |
| 1987-04-07 | 1,060 | 1,070 | 1,050 | 1,050 | 55,000 | 477.27 |
| 1987-04-06 | 1,030 | 1,070 | 1,030 | 1,060 | 29,000 | 481.82 |
| 1987-04-04 | 1,050 | 1,070 | 1,030 | 1,030 | 85,000 | 468.18 |
| 1987-04-03 | 1,050 | 1,070 | 1,050 | 1,060 | 96,000 | 481.82 |
| 1987-04-02 | 1,030 | 1,060 | 1,010 | 1,050 | 155,000 | 477.27 |
| 1987-04-01 | 1,000 | 1,030 | 995 | 1,000 | 440,000 | 454.55 |
| 1987-03-31 | 990 | 1,000 | 985 | 1,000 | 230,000 | 454.55 |
| 1987-03-30 | 1,070 | 1,070 | 1,000 | 1,050 | 175,000 | 477.27 |
| 1987-03-28 | 1,130 | 1,130 | 1,090 | 1,090 | 156,000 | 495.46 |
| 1987-03-27 | 1,110 | 1,140 | 1,110 | 1,140 | 73,000 | 518.18 |
| 1987-03-26 | 1,130 | 1,130 | 1,110 | 1,110 | 89,000 | 504.55 |
| 1987-03-25 | 1,150 | 1,150 | 1,130 | 1,130 | 43,000 | 513.64 |
| 1987-03-24 | 1,160 | 1,170 | 1,140 | 1,150 | 68,000 | 522.73 |
| 1987-03-23 | 1,190 | 1,190 | 1,150 | 1,170 | 276,000 | 531.82 |
| 1987-03-20 | 1,170 | 1,170 | 1,160 | 1,170 | 207,000 | 531.82 |
| 1987-03-19 | 1,200 | 1,200 | 1,150 | 1,150 | 189,000 | 522.73 |
| 1987-03-18 | 1,190 | 1,210 | 1,180 | 1,210 | 131,000 | 550 |
| 1987-03-17 | 1,190 | 1,200 | 1,180 | 1,180 | 74,000 | 536.36 |
| 1987-03-16 | 1,170 | 1,200 | 1,170 | 1,190 | 325,000 | 540.91 |
| 1987-03-13 | 1,180 | 1,180 | 1,160 | 1,180 | 191,000 | 536.36 |
| 1987-03-12 | 1,130 | 1,180 | 1,110 | 1,150 | 237,000 | 522.73 |
| 1987-03-11 | 1,100 | 1,140 | 1,100 | 1,110 | 231,000 | 504.55 |
| 1987-03-10 | 1,120 | 1,140 | 1,100 | 1,100 | 133,000 | 500 |
| 1987-03-09 | 1,120 | 1,170 | 1,110 | 1,110 | 248,000 | 504.55 |
| 1987-03-07 | 1,100 | 1,120 | 1,090 | 1,120 | 170,000 | 509.09 |
| 1987-03-06 | 1,100 | 1,120 | 1,100 | 1,110 | 468,000 | 504.55 |
| 1987-03-05 | 1,130 | 1,130 | 1,110 | 1,110 | 368,000 | 504.55 |
| 1987-03-04 | 1,160 | 1,170 | 1,110 | 1,120 | 239,000 | 509.09 |
| 1987-03-03 | 1,180 | 1,180 | 1,160 | 1,160 | 105,000 | 527.27 |
| 1987-03-02 | 1,170 | 1,190 | 1,160 | 1,180 | 129,000 | 536.36 |
| 1987-02-28 | 1,170 | 1,180 | 1,170 | 1,170 | 5,000 | 531.82 |
| 1987-02-27 | 1,180 | 1,180 | 1,160 | 1,170 | 29,000 | 531.82 |
| 1987-02-26 | 1,170 | 1,190 | 1,160 | 1,170 | 147,000 | 531.82 |
| 1987-02-25 | 1,170 | 1,190 | 1,170 | 1,170 | 69,000 | 531.82 |
| 1987-02-24 | 1,170 | 1,180 | 1,150 | 1,160 | 183,000 | 527.27 |
| 1987-02-23 | 1,180 | 1,200 | 1,150 | 1,160 | 84,000 | 527.27 |
| 1987-02-20 | 1,180 | 1,220 | 1,170 | 1,170 | 190,000 | 531.82 |
| 1987-02-19 | 1,150 | 1,190 | 1,140 | 1,170 | 274,000 | 531.82 |
| 1987-02-18 | 1,180 | 1,190 | 1,130 | 1,130 | 176,000 | 513.64 |
| 1987-02-17 | 1,170 | 1,170 | 1,150 | 1,160 | 133,000 | 527.27 |
| 1987-02-16 | 1,210 | 1,210 | 1,190 | 1,200 | 427,000 | 519.48 |
| 1987-02-13 | 1,200 | 1,220 | 1,180 | 1,210 | 171,000 | 523.81 |
| 1987-02-12 | 1,220 | 1,220 | 1,180 | 1,190 | 173,000 | 515.15 |
| 1987-02-10 | 1,250 | 1,260 | 1,180 | 1,180 | 271,000 | 510.82 |
| 1987-02-09 | 1,270 | 1,270 | 1,220 | 1,240 | 226,000 | 536.80 |
| 1987-02-07 | 1,200 | 1,250 | 1,200 | 1,240 | 101,000 | 536.80 |
| 1987-02-06 | 1,180 | 1,210 | 1,180 | 1,210 | 67,000 | 523.81 |
| 1987-02-05 | 1,180 | 1,180 | 1,170 | 1,170 | 201,000 | 506.49 |
| 1987-02-04 | 1,180 | 1,200 | 1,170 | 1,190 | 114,000 | 515.15 |
| 1987-02-03 | 1,210 | 1,210 | 1,170 | 1,170 | 330,000 | 506.49 |
| 1987-02-02 | 1,210 | 1,210 | 1,170 | 1,170 | 344,000 | 506.49 |
| 1987-01-31 | 1,250 | 1,250 | 1,230 | 1,230 | 118,000 | 532.47 |
| 1987-01-30 | 1,200 | 1,210 | 1,170 | 1,170 | 324,000 | 506.49 |
| 1987-01-29 | 1,160 | 1,210 | 1,150 | 1,190 | 379,000 | 515.15 |
| 1987-01-28 | 1,260 | 1,260 | 1,140 | 1,170 | 204,000 | 506.49 |
| 1987-01-27 | 1,250 | 1,260 | 1,240 | 1,240 | 169,000 | 536.80 |
| 1987-01-26 | 1,270 | 1,290 | 1,250 | 1,250 | 187,000 | 541.13 |
| 1987-01-24 | 1,260 | 1,270 | 1,250 | 1,270 | 138,000 | 549.78 |
| 1987-01-23 | 1,350 | 1,350 | 1,280 | 1,280 | 794,000 | 554.11 |
| 1987-01-22 | 1,320 | 1,350 | 1,300 | 1,340 | 719,000 | 580.09 |
| 1987-01-21 | 1,300 | 1,320 | 1,270 | 1,300 | 519,000 | 562.77 |
| 1987-01-20 | 1,350 | 1,350 | 1,280 | 1,280 | 297,000 | 554.11 |
| 1987-01-19 | 1,360 | 1,380 | 1,330 | 1,330 | 146,000 | 575.76 |
| 1987-01-16 | 1,390 | 1,420 | 1,370 | 1,400 | 274,000 | 606.06 |
| 1987-01-14 | 1,360 | 1,400 | 1,350 | 1,390 | 160,000 | 601.73 |
| 1987-01-13 | 1,340 | 1,350 | 1,330 | 1,350 | 127,000 | 584.42 |
| 1987-01-12 | 1,330 | 1,360 | 1,330 | 1,340 | 249,000 | 580.09 |
| 1987-01-09 | 1,380 | 1,380 | 1,350 | 1,370 | 191,000 | 593.07 |
| 1987-01-08 | 1,400 | 1,400 | 1,340 | 1,380 | 417,000 | 597.40 |
| 1987-01-07 | 1,440 | 1,440 | 1,390 | 1,390 | 250,000 | 601.73 |
| 1987-01-06 | 1,430 | 1,450 | 1,420 | 1,430 | 316,000 | 619.05 |
| 1987-01-05 | 1,440 | 1,440 | 1,410 | 1,440 | 321,000 | 623.38 |
分割・併合履歴 ： [2017-03-29]1株→2株 [1990-03-27]1株→1.1株 [1987-02-17]1株→1.05株 [1985-02-16]1株→1.1株 [1984-02-16]1株→1.1株
