6841 横河電機(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 | 1,350 | 1,390 | 1,340 | 1,390 | 278,000 | 1,252.25 |
| 1987-12-26 | 1,390 | 1,400 | 1,350 | 1,360 | 237,000 | 1,225.23 |
| 1987-12-25 | 1,430 | 1,430 | 1,350 | 1,410 | 512,000 | 1,270.27 |
| 1987-12-24 | 1,450 | 1,460 | 1,400 | 1,410 | 477,000 | 1,270.27 |
| 1987-12-23 | 1,440 | 1,470 | 1,420 | 1,440 | 1,266,000 | 1,297.30 |
| 1987-12-22 | 1,480 | 1,490 | 1,440 | 1,480 | 2,651,000 | 1,333.33 |
| 1987-12-21 | 1,410 | 1,470 | 1,400 | 1,460 | 3,936,000 | 1,315.32 |
| 1987-12-18 | 1,370 | 1,390 | 1,340 | 1,390 | 1,903,000 | 1,252.25 |
| 1987-12-17 | 1,380 | 1,390 | 1,360 | 1,360 | 924,000 | 1,225.23 |
| 1987-12-16 | 1,360 | 1,400 | 1,350 | 1,380 | 3,365,000 | 1,243.24 |
| 1987-12-15 | 1,320 | 1,350 | 1,280 | 1,320 | 2,238,000 | 1,189.19 |
| 1987-12-14 | 1,280 | 1,290 | 1,250 | 1,280 | 394,000 | 1,153.15 |
| 1987-12-11 | 1,250 | 1,280 | 1,250 | 1,270 | 766,000 | 1,144.14 |
| 1987-12-10 | 1,290 | 1,320 | 1,260 | 1,290 | 965,000 | 1,162.16 |
| 1987-12-09 | 1,280 | 1,300 | 1,220 | 1,270 | 2,332,000 | 1,144.14 |
| 1987-12-08 | 1,170 | 1,240 | 1,170 | 1,240 | 1,326,000 | 1,117.12 |
| 1987-12-07 | 1,130 | 1,170 | 1,130 | 1,150 | 307,000 | 1,036.04 |
| 1987-12-05 | 1,120 | 1,140 | 1,120 | 1,140 | 97,000 | 1,027.03 |
| 1987-12-04 | 1,150 | 1,150 | 1,110 | 1,120 | 166,000 | 1,009.01 |
| 1987-12-03 | 1,120 | 1,140 | 1,120 | 1,130 | 373,000 | 1,018.02 |
| 1987-12-02 | 1,120 | 1,140 | 1,110 | 1,110 | 262,000 | 1,000 |
| 1987-12-01 | 1,080 | 1,120 | 1,080 | 1,100 | 472,000 | 990.99 |
| 1987-11-30 | 1,120 | 1,140 | 1,120 | 1,120 | 196,000 | 1,009.01 |
| 1987-11-28 | 1,140 | 1,150 | 1,120 | 1,140 | 212,000 | 1,027.03 |
| 1987-11-27 | 1,170 | 1,170 | 1,120 | 1,150 | 498,000 | 1,036.04 |
| 1987-11-26 | 1,190 | 1,190 | 1,160 | 1,170 | 141,000 | 1,054.05 |
| 1987-11-25 | 1,200 | 1,210 | 1,180 | 1,190 | 489,000 | 1,072.07 |
| 1987-11-24 | 1,150 | 1,180 | 1,140 | 1,160 | 403,000 | 1,045.05 |
| 1987-11-20 | 1,130 | 1,160 | 1,120 | 1,130 | 432,000 | 1,018.02 |
| 1987-11-19 | 1,180 | 1,180 | 1,150 | 1,150 | 447,000 | 1,036.04 |
| 1987-11-18 | 1,130 | 1,180 | 1,110 | 1,150 | 630,000 | 1,036.04 |
| 1987-11-17 | 1,160 | 1,170 | 1,140 | 1,150 | 436,000 | 1,036.04 |
| 1987-11-16 | 1,150 | 1,180 | 1,150 | 1,160 | 556,000 | 1,045.05 |
| 1987-11-13 | 1,110 | 1,160 | 1,110 | 1,150 | 1,469,000 | 1,036.04 |
| 1987-11-12 | 1,060 | 1,070 | 1,010 | 1,060 | 1,823,000 | 954.96 |
| 1987-11-11 | 1,040 | 1,060 | 1,000 | 1,030 | 1,707,000 | 927.93 |
| 1987-11-10 | 1,090 | 1,100 | 1,020 | 1,040 | 615,000 | 936.94 |
| 1987-11-09 | 1,130 | 1,130 | 1,110 | 1,110 | 239,000 | 1,000 |
| 1987-11-07 | 1,130 | 1,150 | 1,120 | 1,150 | 98,000 | 1,036.04 |
| 1987-11-06 | 1,120 | 1,150 | 1,110 | 1,120 | 362,000 | 1,009.01 |
| 1987-11-05 | 1,090 | 1,130 | 1,080 | 1,100 | 581,000 | 990.99 |
| 1987-11-04 | 1,130 | 1,140 | 1,100 | 1,110 | 442,000 | 1,000 |
| 1987-11-02 | 1,200 | 1,210 | 1,170 | 1,170 | 175,000 | 1,054.05 |
| 1987-10-31 | 1,170 | 1,220 | 1,170 | 1,180 | 323,000 | 1,063.06 |
| 1987-10-30 | 1,130 | 1,160 | 1,120 | 1,130 | 338,000 | 1,018.02 |
| 1987-10-29 | 1,090 | 1,130 | 1,050 | 1,070 | 629,000 | 963.96 |
| 1987-10-28 | 1,200 | 1,220 | 1,090 | 1,090 | 1,157,000 | 981.98 |
| 1987-10-27 | 1,080 | 1,180 | 1,060 | 1,180 | 2,481,000 | 1,063.06 |
| 1987-10-26 | 1,180 | 1,200 | 1,050 | 1,070 | 1,266,000 | 963.96 |
| 1987-10-24 | 1,230 | 1,250 | 1,200 | 1,200 | 419,000 | 1,081.08 |
| 1987-10-23 | 1,270 | 1,290 | 1,170 | 1,170 | 1,365,000 | 1,054.05 |
| 1987-10-22 | 1,400 | 1,400 | 1,350 | 1,370 | 1,777,000 | 1,234.23 |
| 1987-10-21 | 1,300 | 1,420 | 1,300 | 1,300 | 4,865,999 | 1,171.17 |
| 1987-10-20 | 1,320 | 1,320 | 1,320 | 1,320 | 86,000 | 1,189.19 |
| 1987-10-19 | 1,580 | 1,630 | 1,550 | 1,620 | 524,000 | 1,459.46 |
| 1987-10-16 | 1,620 | 1,630 | 1,610 | 1,610 | 490,000 | 1,450.45 |
| 1987-10-15 | 1,590 | 1,650 | 1,590 | 1,650 | 541,000 | 1,486.49 |
| 1987-10-14 | 1,620 | 1,670 | 1,620 | 1,640 | 782,000 | 1,477.48 |
| 1987-10-13 | 1,660 | 1,660 | 1,630 | 1,650 | 1,024,000 | 1,486.49 |
| 1987-10-12 | 1,630 | 1,680 | 1,600 | 1,680 | 708,000 | 1,513.51 |
| 1987-10-09 | 1,690 | 1,700 | 1,650 | 1,690 | 381,000 | 1,522.52 |
| 1987-10-08 | 1,750 | 1,760 | 1,710 | 1,730 | 1,324,000 | 1,558.56 |
| 1987-10-07 | 1,710 | 1,790 | 1,700 | 1,770 | 2,995,000 | 1,594.59 |
| 1987-10-06 | 1,610 | 1,760 | 1,600 | 1,740 | 1,484,000 | 1,567.57 |
| 1987-10-05 | 1,610 | 1,610 | 1,590 | 1,590 | 400,000 | 1,432.43 |
| 1987-10-03 | 1,570 | 1,610 | 1,570 | 1,610 | 261,000 | 1,450.45 |
| 1987-10-02 | 1,560 | 1,590 | 1,550 | 1,580 | 538,000 | 1,423.42 |
| 1987-10-01 | 1,600 | 1,610 | 1,540 | 1,550 | 1,155,000 | 1,396.40 |
| 1987-09-30 | 1,620 | 1,640 | 1,600 | 1,600 | 1,630,000 | 1,441.44 |
| 1987-09-29 | 1,570 | 1,620 | 1,560 | 1,600 | 1,360,000 | 1,441.44 |
| 1987-09-28 | 1,600 | 1,630 | 1,580 | 1,600 | 1,136,000 | 1,441.44 |
| 1987-09-26 | 1,590 | 1,610 | 1,570 | 1,580 | 1,857,000 | 1,423.42 |
| 1987-09-25 | 1,520 | 1,570 | 1,510 | 1,550 | 1,138,000 | 1,396.40 |
| 1987-09-24 | 1,490 | 1,520 | 1,470 | 1,510 | 546,000 | 1,360.36 |
| 1987-09-22 | 1,480 | 1,480 | 1,450 | 1,450 | 469,000 | 1,306.31 |
| 1987-09-21 | 1,480 | 1,480 | 1,460 | 1,480 | 357,000 | 1,333.33 |
| 1987-09-18 | 1,480 | 1,480 | 1,430 | 1,440 | 212,000 | 1,297.30 |
| 1987-09-17 | 1,490 | 1,500 | 1,450 | 1,480 | 790,000 | 1,333.33 |
| 1987-09-16 | 1,500 | 1,510 | 1,470 | 1,470 | 383,000 | 1,324.32 |
| 1987-09-14 | 1,520 | 1,560 | 1,480 | 1,490 | 2,837,000 | 1,342.34 |
| 1987-09-11 | 1,450 | 1,520 | 1,440 | 1,520 | 2,590,000 | 1,369.37 |
| 1987-09-10 | 1,440 | 1,450 | 1,420 | 1,430 | 453,000 | 1,288.29 |
| 1987-09-09 | 1,450 | 1,490 | 1,430 | 1,460 | 1,812,000 | 1,315.32 |
| 1987-09-08 | 1,400 | 1,440 | 1,390 | 1,430 | 1,213,000 | 1,288.29 |
| 1987-09-07 | 1,400 | 1,400 | 1,370 | 1,390 | 175,000 | 1,252.25 |
| 1987-09-05 | 1,370 | 1,380 | 1,370 | 1,380 | 303,000 | 1,243.24 |
| 1987-09-04 | 1,350 | 1,360 | 1,330 | 1,360 | 299,000 | 1,225.23 |
| 1987-09-03 | 1,330 | 1,390 | 1,300 | 1,370 | 251,000 | 1,234.23 |
| 1987-09-02 | 1,400 | 1,400 | 1,320 | 1,320 | 136,000 | 1,189.19 |
| 1987-09-01 | 1,400 | 1,410 | 1,350 | 1,400 | 319,000 | 1,261.26 |
| 1987-08-31 | 1,390 | 1,390 | 1,380 | 1,390 | 140,000 | 1,252.25 |
| 1987-08-29 | 1,390 | 1,400 | 1,370 | 1,380 | 435,000 | 1,243.24 |
| 1987-08-28 | 1,380 | 1,400 | 1,340 | 1,390 | 495,000 | 1,252.25 |
| 1987-08-27 | 1,420 | 1,420 | 1,380 | 1,390 | 446,000 | 1,252.25 |
| 1987-08-26 | 1,390 | 1,390 | 1,350 | 1,380 | 276,000 | 1,243.24 |
| 1987-08-25 | 1,340 | 1,350 | 1,330 | 1,340 | 391,000 | 1,207.21 |
| 1987-08-24 | 1,300 | 1,360 | 1,280 | 1,330 | 381,000 | 1,198.20 |
| 1987-08-22 | 1,350 | 1,350 | 1,310 | 1,320 | 325,000 | 1,189.19 |
| 1987-08-21 | 1,380 | 1,400 | 1,330 | 1,350 | 670,000 | 1,216.22 |
| 1987-08-20 | 1,400 | 1,400 | 1,360 | 1,380 | 376,000 | 1,243.24 |
| 1987-08-19 | 1,330 | 1,420 | 1,330 | 1,420 | 943,000 | 1,279.28 |
| 1987-08-18 | 1,440 | 1,460 | 1,410 | 1,450 | 1,166,000 | 1,306.31 |
| 1987-08-17 | 1,410 | 1,460 | 1,410 | 1,460 | 1,432,000 | 1,315.32 |
| 1987-08-14 | 1,450 | 1,460 | 1,410 | 1,440 | 2,162,000 | 1,297.30 |
| 1987-08-13 | 1,360 | 1,440 | 1,350 | 1,440 | 3,039,000 | 1,297.30 |
| 1987-08-12 | 1,320 | 1,350 | 1,310 | 1,350 | 1,577,000 | 1,216.22 |
| 1987-08-11 | 1,310 | 1,320 | 1,290 | 1,290 | 488,000 | 1,162.16 |
| 1987-08-10 | 1,290 | 1,310 | 1,290 | 1,310 | 294,000 | 1,180.18 |
| 1987-08-07 | 1,310 | 1,310 | 1,280 | 1,280 | 500,000 | 1,153.15 |
| 1987-08-06 | 1,300 | 1,310 | 1,290 | 1,310 | 784,000 | 1,180.18 |
| 1987-08-05 | 1,240 | 1,290 | 1,240 | 1,290 | 445,000 | 1,162.16 |
| 1987-08-04 | 1,260 | 1,290 | 1,250 | 1,250 | 365,000 | 1,126.13 |
| 1987-08-03 | 1,310 | 1,310 | 1,280 | 1,310 | 465,000 | 1,180.18 |
| 1987-08-01 | 1,310 | 1,320 | 1,280 | 1,320 | 494,000 | 1,189.19 |
| 1987-07-31 | 1,330 | 1,350 | 1,300 | 1,330 | 3,527,000 | 1,198.20 |
| 1987-07-30 | 1,250 | 1,310 | 1,230 | 1,310 | 4,694,999 | 1,180.18 |
| 1987-07-29 | 1,130 | 1,170 | 1,130 | 1,170 | 444,000 | 1,054.05 |
| 1987-07-28 | 1,100 | 1,130 | 1,100 | 1,110 | 119,000 | 1,000 |
| 1987-07-27 | 1,080 | 1,100 | 1,080 | 1,090 | 54,000 | 981.98 |
| 1987-07-25 | 1,120 | 1,120 | 1,100 | 1,100 | 79,000 | 990.99 |
| 1987-07-24 | 1,080 | 1,140 | 1,070 | 1,140 | 210,000 | 1,027.03 |
| 1987-07-23 | 1,110 | 1,110 | 1,080 | 1,090 | 100,000 | 981.98 |
| 1987-07-22 | 1,110 | 1,110 | 1,100 | 1,110 | 43,000 | 1,000 |
| 1987-07-21 | 1,130 | 1,140 | 1,110 | 1,130 | 182,000 | 1,018.02 |
| 1987-07-20 | 1,140 | 1,150 | 1,130 | 1,130 | 108,000 | 1,018.02 |
| 1987-07-17 | 1,110 | 1,160 | 1,100 | 1,120 | 284,000 | 1,009.01 |
| 1987-07-16 | 1,100 | 1,110 | 1,080 | 1,090 | 120,000 | 981.98 |
| 1987-07-15 | 1,140 | 1,140 | 1,100 | 1,110 | 119,000 | 1,000 |
| 1987-07-14 | 1,110 | 1,130 | 1,110 | 1,130 | 182,000 | 1,018.02 |
| 1987-07-13 | 1,130 | 1,130 | 1,100 | 1,110 | 149,000 | 1,000 |
| 1987-07-10 | 1,110 | 1,130 | 1,090 | 1,130 | 398,000 | 1,018.02 |
| 1987-07-09 | 1,110 | 1,120 | 1,100 | 1,100 | 534,000 | 990.99 |
| 1987-07-08 | 1,150 | 1,160 | 1,090 | 1,130 | 398,000 | 1,018.02 |
| 1987-07-07 | 1,110 | 1,130 | 1,100 | 1,120 | 204,000 | 1,009.01 |
| 1987-07-06 | 1,130 | 1,150 | 1,120 | 1,120 | 117,000 | 1,009.01 |
| 1987-07-04 | 1,180 | 1,180 | 1,150 | 1,170 | 90,000 | 1,054.05 |
| 1987-07-03 | 1,170 | 1,200 | 1,170 | 1,170 | 473,000 | 1,054.05 |
| 1987-07-02 | 1,150 | 1,180 | 1,140 | 1,180 | 404,000 | 1,063.06 |
| 1987-07-01 | 1,130 | 1,200 | 1,130 | 1,180 | 390,000 | 1,063.06 |
| 1987-06-30 | 1,140 | 1,160 | 1,120 | 1,130 | 302,000 | 1,018.02 |
| 1987-06-29 | 1,150 | 1,180 | 1,120 | 1,150 | 367,000 | 1,036.04 |
| 1987-06-27 | 1,190 | 1,200 | 1,190 | 1,190 | 123,000 | 1,072.07 |
| 1987-06-26 | 1,250 | 1,250 | 1,190 | 1,190 | 575,000 | 1,072.07 |
| 1987-06-25 | 1,220 | 1,240 | 1,210 | 1,220 | 698,000 | 1,099.10 |
| 1987-06-24 | 1,230 | 1,280 | 1,210 | 1,210 | 1,458,000 | 1,090.09 |
| 1987-06-23 | 1,190 | 1,240 | 1,190 | 1,210 | 1,352,000 | 1,090.09 |
| 1987-06-22 | 1,230 | 1,240 | 1,200 | 1,210 | 1,007,000 | 1,090.09 |
| 1987-06-19 | 1,210 | 1,240 | 1,140 | 1,210 | 1,618,000 | 1,090.09 |
| 1987-06-18 | 1,190 | 1,200 | 1,160 | 1,190 | 450,000 | 1,072.07 |
| 1987-06-17 | 1,210 | 1,210 | 1,180 | 1,200 | 627,000 | 1,081.08 |
| 1987-06-16 | 1,220 | 1,230 | 1,170 | 1,170 | 780,000 | 1,054.05 |
| 1987-06-15 | 1,190 | 1,210 | 1,190 | 1,210 | 648,000 | 1,090.09 |
| 1987-06-12 | 1,190 | 1,220 | 1,160 | 1,210 | 2,253,000 | 1,090.09 |
| 1987-06-11 | 1,090 | 1,210 | 1,090 | 1,180 | 2,635,000 | 1,063.06 |
| 1987-06-10 | 1,120 | 1,130 | 1,090 | 1,130 | 516,000 | 1,018.02 |
| 1987-06-09 | 1,130 | 1,140 | 1,110 | 1,110 | 704,000 | 1,000 |
| 1987-06-08 | 1,140 | 1,150 | 1,120 | 1,120 | 325,000 | 1,009.01 |
| 1987-06-06 | 1,110 | 1,140 | 1,110 | 1,140 | 881,000 | 1,027.03 |
| 1987-06-05 | 1,100 | 1,130 | 1,100 | 1,120 | 906,000 | 1,009.01 |
| 1987-06-04 | 1,080 | 1,100 | 1,070 | 1,090 | 376,000 | 981.98 |
| 1987-06-03 | 1,060 | 1,080 | 1,060 | 1,060 | 516,000 | 954.96 |
| 1987-06-02 | 1,100 | 1,100 | 1,080 | 1,090 | 585,000 | 981.98 |
| 1987-06-01 | 1,100 | 1,100 | 1,070 | 1,080 | 765,000 | 972.97 |
| 1987-05-30 | 1,090 | 1,100 | 1,080 | 1,100 | 492,000 | 990.99 |
| 1987-05-29 | 1,080 | 1,100 | 1,070 | 1,070 | 827,000 | 963.96 |
| 1987-05-28 | 1,090 | 1,100 | 1,060 | 1,070 | 727,000 | 963.96 |
| 1987-05-27 | 1,110 | 1,120 | 1,070 | 1,080 | 2,337,000 | 972.97 |
| 1987-05-26 | 1,020 | 1,080 | 1,010 | 1,070 | 1,148,000 | 963.96 |
| 1987-05-25 | 1,020 | 1,030 | 1,000 | 1,020 | 212,000 | 918.92 |
| 1987-05-23 | 1,020 | 1,030 | 1,000 | 1,020 | 180,000 | 918.92 |
| 1987-05-22 | 1,020 | 1,020 | 1,000 | 1,000 | 358,000 | 900.90 |
| 1987-05-21 | 1,030 | 1,050 | 970 | 1,000 | 713,000 | 900.90 |
| 1987-05-20 | 975 | 1,030 | 961 | 1,010 | 1,030,000 | 909.91 |
| 1987-05-19 | 953 | 984 | 953 | 980 | 808,000 | 882.88 |
| 1987-05-18 | 959 | 962 | 950 | 952 | 351,000 | 857.66 |
| 1987-05-15 | 981 | 981 | 963 | 963 | 601,000 | 867.57 |
| 1987-05-14 | 972 | 995 | 950 | 960 | 1,219,000 | 864.87 |
| 1987-05-13 | 950 | 980 | 950 | 963 | 1,526,000 | 867.57 |
| 1987-05-12 | 946 | 953 | 943 | 945 | 502,000 | 851.35 |
| 1987-05-11 | 924 | 946 | 924 | 940 | 175,000 | 846.85 |
| 1987-05-08 | 918 | 935 | 918 | 922 | 386,000 | 830.63 |
| 1987-05-07 | 923 | 933 | 908 | 916 | 388,000 | 825.23 |
| 1987-05-06 | 910 | 910 | 901 | 903 | 304,000 | 813.51 |
| 1987-05-02 | 901 | 910 | 900 | 910 | 244,000 | 819.82 |
| 1987-05-01 | 904 | 912 | 900 | 900 | 813,000 | 810.81 |
| 1987-04-30 | 909 | 920 | 899 | 905 | 1,018,000 | 815.32 |
| 1987-04-28 | 900 | 909 | 867 | 907 | 766,000 | 817.12 |
| 1987-04-27 | 906 | 906 | 887 | 887 | 175,000 | 799.10 |
| 1987-04-25 | 850 | 871 | 850 | 860 | 299,000 | 774.78 |
| 1987-04-24 | 870 | 879 | 850 | 858 | 976,000 | 772.97 |
| 1987-04-23 | 900 | 909 | 870 | 870 | 997,000 | 783.78 |
| 1987-04-22 | 910 | 940 | 906 | 910 | 815,000 | 819.82 |
| 1987-04-21 | 935 | 940 | 900 | 900 | 846,000 | 810.81 |
| 1987-04-20 | 914 | 950 | 906 | 930 | 1,525,000 | 837.84 |
| 1987-04-17 | 915 | 915 | 900 | 904 | 427,000 | 814.41 |
| 1987-04-16 | 915 | 915 | 895 | 915 | 584,000 | 824.32 |
| 1987-04-15 | 910 | 910 | 882 | 890 | 418,000 | 801.80 |
| 1987-04-14 | 911 | 925 | 890 | 925 | 762,000 | 833.33 |
| 1987-04-13 | 930 | 930 | 902 | 902 | 475,000 | 812.61 |
| 1987-04-10 | 951 | 965 | 940 | 965 | 584,000 | 869.37 |
| 1987-04-09 | 999 | 1,010 | 950 | 950 | 865,000 | 855.86 |
| 1987-04-08 | 1,010 | 1,020 | 995 | 1,000 | 435,000 | 900.90 |
| 1987-04-07 | 1,020 | 1,050 | 1,020 | 1,030 | 317,000 | 927.93 |
| 1987-04-06 | 1,040 | 1,040 | 990 | 990 | 451,000 | 891.89 |
| 1987-04-04 | 1,010 | 1,050 | 990 | 1,050 | 565,000 | 945.95 |
| 1987-04-03 | 1,030 | 1,030 | 990 | 995 | 1,123,000 | 896.40 |
| 1987-04-02 | 1,000 | 1,050 | 1,000 | 1,010 | 1,250,000 | 909.91 |
| 1987-04-01 | 995 | 1,020 | 990 | 995 | 884,000 | 896.40 |
| 1987-03-31 | 980 | 1,000 | 978 | 995 | 334,000 | 896.40 |
| 1987-03-30 | 1,010 | 1,020 | 990 | 1,000 | 458,000 | 900.90 |
| 1987-03-28 | 1,010 | 1,040 | 1,000 | 1,010 | 161,000 | 909.91 |
| 1987-03-27 | 1,050 | 1,070 | 1,010 | 1,010 | 657,000 | 909.91 |
| 1987-03-26 | 1,080 | 1,100 | 1,070 | 1,070 | 343,000 | 963.96 |
| 1987-03-25 | 1,140 | 1,140 | 1,060 | 1,080 | 652,000 | 972.97 |
| 1987-03-24 | 1,160 | 1,160 | 1,100 | 1,150 | 265,000 | 1,036.04 |
| 1987-03-23 | 1,200 | 1,210 | 1,150 | 1,160 | 943,000 | 1,045.05 |
| 1987-03-20 | 1,170 | 1,200 | 1,150 | 1,180 | 2,514,000 | 1,063.06 |
| 1987-03-19 | 1,000 | 1,150 | 1,000 | 1,090 | 2,350,000 | 981.98 |
| 1987-03-18 | 1,020 | 1,030 | 1,000 | 1,000 | 847,000 | 900.90 |
| 1987-03-17 | 1,050 | 1,060 | 1,020 | 1,030 | 612,000 | 927.93 |
| 1987-03-16 | 1,060 | 1,070 | 1,050 | 1,050 | 396,000 | 945.95 |
| 1987-03-13 | 1,070 | 1,070 | 1,050 | 1,050 | 433,000 | 945.95 |
| 1987-03-12 | 1,050 | 1,090 | 1,050 | 1,050 | 779,000 | 945.95 |
| 1987-03-11 | 1,050 | 1,080 | 1,040 | 1,050 | 191,000 | 945.95 |
| 1987-03-10 | 1,070 | 1,070 | 1,050 | 1,050 | 394,000 | 945.95 |
| 1987-03-09 | 1,060 | 1,080 | 1,050 | 1,070 | 528,000 | 963.96 |
| 1987-03-07 | 1,050 | 1,060 | 1,050 | 1,060 | 202,000 | 954.96 |
| 1987-03-06 | 1,070 | 1,070 | 1,050 | 1,050 | 363,000 | 945.95 |
| 1987-03-05 | 1,060 | 1,080 | 1,050 | 1,060 | 408,000 | 954.96 |
| 1987-03-04 | 1,090 | 1,100 | 1,050 | 1,050 | 396,000 | 945.95 |
| 1987-03-03 | 1,080 | 1,110 | 1,070 | 1,110 | 179,000 | 1,000 |
| 1987-03-02 | 1,080 | 1,150 | 1,060 | 1,090 | 491,000 | 981.98 |
| 1987-02-28 | 1,060 | 1,080 | 1,050 | 1,080 | 97,000 | 972.97 |
| 1987-02-27 | 1,070 | 1,090 | 1,050 | 1,050 | 249,000 | 945.95 |
| 1987-02-26 | 1,080 | 1,100 | 1,060 | 1,060 | 460,000 | 954.96 |
| 1987-02-25 | 1,090 | 1,090 | 1,070 | 1,080 | 304,000 | 972.97 |
| 1987-02-24 | 1,130 | 1,140 | 1,070 | 1,070 | 242,000 | 963.96 |
| 1987-02-23 | 1,080 | 1,120 | 1,080 | 1,110 | 368,000 | 1,000 |
| 1987-02-20 | 1,120 | 1,120 | 1,070 | 1,100 | 466,000 | 990.99 |
| 1987-02-19 | 1,100 | 1,120 | 1,080 | 1,120 | 546,000 | 1,009.01 |
| 1987-02-18 | 1,070 | 1,090 | 1,050 | 1,050 | 392,000 | 945.95 |
| 1987-02-17 | 1,040 | 1,070 | 1,040 | 1,070 | 418,000 | 963.96 |
| 1987-02-16 | 1,060 | 1,070 | 1,040 | 1,040 | 516,000 | 936.94 |
| 1987-02-13 | 1,070 | 1,110 | 1,070 | 1,070 | 377,000 | 963.96 |
| 1987-02-12 | 1,110 | 1,140 | 1,080 | 1,080 | 564,000 | 972.97 |
| 1987-02-10 | 1,110 | 1,130 | 1,100 | 1,110 | 167,000 | 1,000 |
| 1987-02-09 | 1,120 | 1,150 | 1,120 | 1,140 | 193,000 | 1,027.03 |
| 1987-02-07 | 1,110 | 1,130 | 1,110 | 1,130 | 230,000 | 1,018.02 |
| 1987-02-06 | 1,110 | 1,120 | 1,100 | 1,110 | 241,000 | 1,000 |
| 1987-02-05 | 1,090 | 1,120 | 1,090 | 1,100 | 165,000 | 990.99 |
| 1987-02-04 | 1,150 | 1,150 | 1,100 | 1,110 | 166,000 | 1,000 |
| 1987-02-03 | 1,140 | 1,160 | 1,130 | 1,130 | 562,000 | 1,018.02 |
| 1987-02-02 | 1,150 | 1,190 | 1,140 | 1,150 | 123,000 | 1,036.04 |
| 1987-01-31 | 1,130 | 1,200 | 1,120 | 1,150 | 468,000 | 1,036.04 |
| 1987-01-30 | 1,120 | 1,140 | 1,120 | 1,120 | 172,000 | 1,009.01 |
| 1987-01-29 | 1,090 | 1,160 | 1,090 | 1,150 | 170,000 | 1,036.04 |
| 1987-01-28 | 1,160 | 1,170 | 1,100 | 1,100 | 274,000 | 990.99 |
| 1987-01-27 | 1,170 | 1,180 | 1,160 | 1,180 | 488,000 | 1,063.06 |
| 1987-01-26 | 1,170 | 1,180 | 1,160 | 1,170 | 398,000 | 1,054.05 |
| 1987-01-24 | 1,170 | 1,170 | 1,160 | 1,170 | 269,000 | 1,054.05 |
| 1987-01-23 | 1,190 | 1,210 | 1,180 | 1,200 | 348,000 | 1,081.08 |
| 1987-01-22 | 1,230 | 1,230 | 1,200 | 1,210 | 329,000 | 1,090.09 |
| 1987-01-21 | 1,190 | 1,250 | 1,190 | 1,250 | 481,000 | 1,126.13 |
| 1987-01-20 | 1,200 | 1,200 | 1,190 | 1,200 | 228,000 | 1,081.08 |
| 1987-01-19 | 1,200 | 1,220 | 1,200 | 1,220 | 98,000 | 1,099.10 |
| 1987-01-16 | 1,210 | 1,240 | 1,190 | 1,220 | 202,000 | 1,099.10 |
| 1987-01-14 | 1,200 | 1,220 | 1,190 | 1,210 | 204,000 | 1,090.09 |
| 1987-01-13 | 1,180 | 1,230 | 1,170 | 1,230 | 189,000 | 1,108.11 |
| 1987-01-12 | 1,210 | 1,210 | 1,200 | 1,200 | 127,000 | 1,081.08 |
| 1987-01-09 | 1,200 | 1,240 | 1,200 | 1,210 | 198,000 | 1,090.09 |
| 1987-01-08 | 1,220 | 1,220 | 1,200 | 1,200 | 231,000 | 1,081.08 |
| 1987-01-07 | 1,230 | 1,270 | 1,210 | 1,230 | 536,000 | 1,108.11 |
| 1987-01-06 | 1,270 | 1,280 | 1,250 | 1,250 | 214,000 | 1,126.13 |
| 1987-01-05 | 1,260 | 1,260 | 1,250 | 1,250 | 112,000 | 1,126.13 |
分割・併合履歴 ： [1988-06-27]1株→1.11株 [1985-03-27]1株→1.1株 [1983-03-28]1株→1.15株
