6857 (株)アドバンテスト 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 | 6,150 | 6,750 | 6,150 | 6,750 | 106,000 | 522.71 |
| 1987-12-26 | 6,390 | 6,480 | 6,120 | 6,350 | 151,000 | 491.74 |
| 1987-12-25 | 6,180 | 6,500 | 6,160 | 6,490 | 302,000 | 502.58 |
| 1987-12-24 | 6,480 | 6,500 | 6,270 | 6,280 | 225,000 | 486.32 |
| 1987-12-23 | 6,000 | 6,440 | 5,950 | 6,380 | 414,000 | 494.06 |
| 1987-12-22 | 5,860 | 6,150 | 5,860 | 6,100 | 259,000 | 472.38 |
| 1987-12-21 | 5,660 | 5,850 | 5,600 | 5,850 | 325,000 | 453.02 |
| 1987-12-18 | 5,250 | 5,460 | 5,200 | 5,460 | 221,000 | 422.82 |
| 1987-12-17 | 5,100 | 5,300 | 5,100 | 5,300 | 51,000 | 410.43 |
| 1987-12-16 | 5,250 | 5,250 | 5,080 | 5,100 | 86,000 | 394.94 |
| 1987-12-15 | 5,150 | 5,150 | 5,050 | 5,050 | 37,000 | 391.07 |
| 1987-12-14 | 5,100 | 5,180 | 5,100 | 5,150 | 17,000 | 398.81 |
| 1987-12-11 | 5,070 | 5,150 | 5,070 | 5,100 | 39,000 | 394.94 |
| 1987-12-10 | 5,300 | 5,300 | 5,150 | 5,290 | 94,000 | 409.65 |
| 1987-12-09 | 5,250 | 5,350 | 5,200 | 5,200 | 88,000 | 402.68 |
| 1987-12-08 | 5,150 | 5,250 | 5,150 | 5,250 | 96,000 | 406.56 |
| 1987-12-07 | 4,950 | 5,100 | 4,950 | 5,050 | 19,000 | 391.07 |
| 1987-12-05 | 4,900 | 4,990 | 4,900 | 4,950 | 15,000 | 383.32 |
| 1987-12-04 | 5,100 | 5,100 | 4,890 | 4,910 | 38,000 | 380.23 |
| 1987-12-03 | 5,180 | 5,200 | 4,960 | 5,000 | 99,000 | 387.20 |
| 1987-12-02 | 5,110 | 5,240 | 5,110 | 5,180 | 112,000 | 401.14 |
| 1987-12-01 | 4,900 | 5,010 | 4,850 | 5,010 | 101,000 | 387.97 |
| 1987-11-30 | 4,960 | 5,060 | 4,900 | 4,950 | 91,000 | 383.32 |
| 1987-11-28 | 4,900 | 5,060 | 4,900 | 5,060 | 20,000 | 391.84 |
| 1987-11-27 | 5,150 | 5,150 | 4,950 | 5,000 | 125,000 | 387.20 |
| 1987-11-26 | 5,200 | 5,200 | 5,050 | 5,100 | 153,000 | 394.94 |
| 1987-11-25 | 5,300 | 5,310 | 5,200 | 5,200 | 181,000 | 402.68 |
| 1987-11-24 | 5,150 | 5,340 | 5,150 | 5,170 | 225,000 | 400.36 |
| 1987-11-20 | 5,150 | 5,160 | 5,100 | 5,120 | 89,000 | 396.49 |
| 1987-11-19 | 5,340 | 5,340 | 5,250 | 5,250 | 52,000 | 406.56 |
| 1987-11-18 | 4,950 | 5,310 | 4,950 | 5,270 | 90,000 | 408.10 |
| 1987-11-17 | 5,090 | 5,090 | 5,000 | 5,000 | 62,000 | 387.20 |
| 1987-11-16 | 5,240 | 5,380 | 5,240 | 5,290 | 48,000 | 409.65 |
| 1987-11-13 | 5,150 | 5,350 | 5,150 | 5,340 | 185,000 | 413.53 |
| 1987-11-12 | 4,700 | 4,910 | 4,700 | 4,900 | 61,000 | 379.45 |
| 1987-11-11 | 4,530 | 4,600 | 4,380 | 4,600 | 181,000 | 356.22 |
| 1987-11-10 | 4,810 | 4,810 | 4,580 | 4,580 | 66,000 | 354.67 |
| 1987-11-09 | 4,950 | 4,960 | 4,800 | 4,850 | 16,000 | 375.58 |
| 1987-11-07 | 5,000 | 5,000 | 4,930 | 4,940 | 33,000 | 382.55 |
| 1987-11-06 | 4,750 | 5,020 | 4,710 | 5,020 | 117,000 | 388.75 |
| 1987-11-05 | 4,760 | 4,900 | 4,700 | 4,700 | 112,000 | 363.96 |
| 1987-11-04 | 4,950 | 4,950 | 4,810 | 4,810 | 75,000 | 372.48 |
| 1987-11-02 | 5,300 | 5,300 | 5,100 | 5,150 | 33,000 | 398.81 |
| 1987-10-31 | 5,050 | 5,350 | 5,050 | 5,300 | 105,000 | 410.43 |
| 1987-10-30 | 4,800 | 5,000 | 4,790 | 5,000 | 250,000 | 387.20 |
| 1987-10-28 | 5,100 | 5,100 | 4,950 | 4,950 | 71,000 | 383.32 |
| 1987-10-27 | 4,900 | 5,450 | 4,890 | 5,250 | 221,000 | 406.56 |
| 1987-10-23 | 5,650 | 5,700 | 5,600 | 5,600 | 152,000 | 433.66 |
| 1987-10-22 | 6,310 | 6,440 | 5,990 | 6,000 | 242,000 | 464.64 |
| 1987-10-21 | 6,060 | 6,270 | 6,000 | 6,160 | 323,000 | 477.03 |
| 1987-10-19 | 7,360 | 7,360 | 6,950 | 6,960 | 81,000 | 538.98 |
| 1987-10-16 | 7,390 | 7,520 | 7,360 | 7,360 | 124,000 | 569.95 |
| 1987-10-15 | 7,630 | 7,700 | 7,340 | 7,400 | 117,000 | 573.05 |
| 1987-10-14 | 7,750 | 7,900 | 7,730 | 7,730 | 68,000 | 598.61 |
| 1987-10-13 | 7,760 | 7,850 | 7,740 | 7,750 | 159,000 | 600.15 |
| 1987-10-12 | 7,850 | 7,920 | 7,850 | 7,890 | 107,000 | 611 |
| 1987-10-09 | 7,880 | 7,950 | 7,700 | 7,950 | 82,000 | 615.64 |
| 1987-10-08 | 7,960 | 8,050 | 7,900 | 8,030 | 77,000 | 621.84 |
| 1987-10-07 | 7,860 | 8,050 | 7,860 | 8,000 | 178,000 | 619.51 |
| 1987-10-06 | 7,890 | 8,060 | 7,750 | 8,050 | 156,000 | 623.39 |
| 1987-10-05 | 7,700 | 7,950 | 7,690 | 7,900 | 168,000 | 611.77 |
| 1987-10-03 | 7,660 | 7,730 | 7,620 | 7,730 | 63,000 | 598.61 |
| 1987-10-02 | 7,550 | 7,670 | 7,500 | 7,670 | 106,000 | 593.96 |
| 1987-10-01 | 7,500 | 7,640 | 7,480 | 7,480 | 145,000 | 579.25 |
| 1987-09-30 | 7,300 | 7,800 | 7,300 | 7,800 | 200,000 | 604.03 |
| 1987-09-29 | 7,350 | 7,400 | 7,290 | 7,400 | 185,000 | 573.05 |
| 1987-09-28 | 7,310 | 7,450 | 7,300 | 7,400 | 118,000 | 573.05 |
| 1987-09-26 | 7,050 | 7,440 | 7,050 | 7,310 | 358,000 | 566.08 |
| 1987-09-25 | 6,890 | 7,100 | 6,890 | 7,090 | 93,000 | 549.04 |
| 1987-09-24 | 6,800 | 6,900 | 6,760 | 6,900 | 102,000 | 534.33 |
| 1987-09-22 | 6,800 | 6,800 | 6,690 | 6,780 | 75,000 | 525.04 |
| 1987-09-21 | 6,850 | 6,850 | 6,650 | 6,800 | 73,000 | 526.59 |
| 1987-09-18 | 7,100 | 7,130 | 6,900 | 6,950 | 78,000 | 538.20 |
| 1987-09-17 | 7,000 | 7,000 | 6,910 | 6,950 | 98,000 | 538.20 |
| 1987-09-16 | 7,110 | 7,120 | 7,050 | 7,060 | 76,000 | 546.72 |
| 1987-09-14 | 7,100 | 7,120 | 7,000 | 7,120 | 172,000 | 551.37 |
| 1987-09-11 | 6,890 | 7,030 | 6,790 | 6,900 | 127,000 | 534.33 |
| 1987-09-10 | 6,780 | 7,000 | 6,780 | 6,990 | 155,000 | 541.30 |
| 1987-09-09 | 6,990 | 6,990 | 6,750 | 6,850 | 102,000 | 530.46 |
| 1987-09-08 | 6,860 | 7,050 | 6,860 | 6,990 | 295,000 | 541.30 |
| 1987-09-07 | 6,750 | 7,030 | 6,700 | 6,960 | 244,000 | 538.98 |
| 1987-09-05 | 6,610 | 6,750 | 6,600 | 6,750 | 107,000 | 522.71 |
| 1987-09-04 | 6,280 | 6,600 | 6,280 | 6,510 | 161,000 | 504.13 |
| 1987-09-03 | 6,250 | 6,520 | 6,250 | 6,370 | 165,000 | 493.29 |
| 1987-09-02 | 6,490 | 6,490 | 6,160 | 6,350 | 83,000 | 491.74 |
| 1987-09-01 | 6,620 | 6,680 | 6,400 | 6,500 | 111,000 | 503.36 |
| 1987-08-31 | 6,390 | 6,500 | 6,290 | 6,490 | 62,000 | 502.58 |
| 1987-08-29 | 6,190 | 6,330 | 6,190 | 6,290 | 67,000 | 487.09 |
| 1987-08-28 | 6,450 | 6,600 | 6,290 | 6,290 | 224,000 | 487.09 |
| 1987-08-27 | 6,780 | 6,950 | 6,550 | 6,550 | 431,000 | 507.23 |
| 1987-08-26 | 6,490 | 6,780 | 6,430 | 6,780 | 359,000 | 525.04 |
| 1987-08-25 | 6,300 | 6,380 | 6,230 | 6,340 | 124,000 | 490.96 |
| 1987-08-24 | 6,000 | 6,250 | 5,950 | 6,200 | 196,000 | 480.12 |
| 1987-08-22 | 6,160 | 6,160 | 6,020 | 6,070 | 166,000 | 470.06 |
| 1987-08-21 | 6,450 | 6,550 | 6,170 | 6,170 | 553,000 | 477.80 |
| 1987-08-20 | 6,250 | 6,360 | 5,900 | 6,350 | 292,000 | 491.74 |
| 1987-08-19 | 6,300 | 6,400 | 5,850 | 6,280 | 286,000 | 486.32 |
| 1987-08-18 | 6,680 | 6,680 | 6,420 | 6,590 | 123,000 | 510.32 |
| 1987-08-17 | 6,980 | 7,100 | 6,640 | 6,650 | 628,000 | 514.97 |
| 1987-08-14 | 6,650 | 7,200 | 6,590 | 7,190 | 516,000 | 556.79 |
| 1987-08-13 | 6,550 | 6,550 | 6,550 | 6,550 | 525,000 | 507.23 |
| 1987-08-12 | 5,440 | 5,650 | 5,370 | 5,550 | 315,000 | 429.79 |
| 1987-08-11 | 5,300 | 5,440 | 5,210 | 5,370 | 101,000 | 415.85 |
| 1987-08-10 | 5,180 | 5,470 | 5,180 | 5,470 | 143,000 | 423.59 |
| 1987-08-07 | 5,100 | 5,150 | 5,100 | 5,150 | 80,000 | 398.81 |
| 1987-08-06 | 5,130 | 5,250 | 5,080 | 5,180 | 83,000 | 401.14 |
| 1987-08-05 | 5,150 | 5,150 | 5,090 | 5,090 | 34,000 | 394.17 |
| 1987-08-04 | 5,020 | 5,150 | 4,950 | 5,150 | 162,000 | 398.81 |
| 1987-08-03 | 5,040 | 5,110 | 5,040 | 5,050 | 86,000 | 391.07 |
| 1987-08-01 | 5,040 | 5,100 | 5,040 | 5,050 | 39,000 | 391.07 |
| 1987-07-31 | 5,200 | 5,300 | 5,100 | 5,140 | 343,000 | 398.04 |
| 1987-07-30 | 5,400 | 5,490 | 5,100 | 5,100 | 498,000 | 394.94 |
| 1987-07-29 | 5,080 | 5,320 | 5,050 | 5,300 | 233,000 | 410.43 |
| 1987-07-28 | 4,890 | 5,280 | 4,880 | 5,280 | 175,000 | 408.88 |
| 1987-07-27 | 4,800 | 4,850 | 4,800 | 4,850 | 6,000 | 375.58 |
| 1987-07-25 | 4,800 | 4,900 | 4,800 | 4,820 | 36,000 | 373.26 |
| 1987-07-24 | 4,750 | 4,890 | 4,750 | 4,830 | 90,000 | 374.03 |
| 1987-07-23 | 4,890 | 4,890 | 4,700 | 4,700 | 93,000 | 363.96 |
| 1987-07-22 | 5,100 | 5,100 | 4,800 | 4,890 | 85,000 | 378.68 |
| 1987-07-21 | 4,800 | 5,190 | 4,710 | 5,150 | 350,000 | 398.81 |
| 1987-07-17 | 4,450 | 4,590 | 4,400 | 4,550 | 148,000 | 352.35 |
| 1987-07-16 | 4,650 | 4,650 | 4,200 | 4,430 | 418,000 | 343.06 |
| 1987-07-15 | 4,700 | 4,770 | 4,650 | 4,650 | 95,000 | 360.09 |
| 1987-07-14 | 4,850 | 4,850 | 4,650 | 4,650 | 70,000 | 360.09 |
| 1987-07-13 | 4,800 | 4,910 | 4,800 | 4,900 | 148,000 | 379.45 |
| 1987-07-10 | 4,500 | 4,800 | 4,500 | 4,750 | 158,000 | 367.84 |
| 1987-07-09 | 4,350 | 4,450 | 4,240 | 4,400 | 70,000 | 340.73 |
| 1987-07-08 | 4,590 | 4,600 | 4,400 | 4,400 | 73,000 | 340.73 |
| 1987-07-07 | 4,700 | 4,700 | 4,600 | 4,600 | 110,000 | 356.22 |
| 1987-07-06 | 4,900 | 4,950 | 4,860 | 4,870 | 60,000 | 377.13 |
| 1987-07-04 | 4,900 | 5,000 | 4,900 | 4,950 | 40,000 | 383.32 |
| 1987-07-03 | 5,130 | 5,290 | 5,050 | 5,050 | 159,000 | 391.07 |
| 1987-07-02 | 4,840 | 5,100 | 4,820 | 5,100 | 150,000 | 394.94 |
| 1987-07-01 | 4,810 | 4,850 | 4,730 | 4,850 | 161,000 | 375.58 |
| 1987-06-30 | 4,600 | 4,760 | 4,600 | 4,760 | 114,000 | 368.61 |
| 1987-06-29 | 4,650 | 4,700 | 4,610 | 4,650 | 37,000 | 360.09 |
| 1987-06-27 | 4,740 | 4,740 | 4,600 | 4,600 | 46,000 | 356.22 |
| 1987-06-26 | 4,700 | 4,750 | 4,650 | 4,700 | 156,000 | 363.96 |
| 1987-06-25 | 4,640 | 4,710 | 4,630 | 4,630 | 108,000 | 358.54 |
| 1987-06-24 | 4,650 | 4,750 | 4,600 | 4,690 | 203,000 | 363.19 |
| 1987-06-23 | 4,440 | 4,630 | 4,440 | 4,600 | 158,000 | 356.22 |
| 1987-06-22 | 4,400 | 4,450 | 4,350 | 4,450 | 103,000 | 344.60 |
| 1987-06-19 | 4,320 | 4,430 | 4,250 | 4,430 | 92,000 | 343.06 |
| 1987-06-18 | 4,300 | 4,320 | 4,230 | 4,320 | 122,000 | 334.54 |
| 1987-06-17 | 4,390 | 4,400 | 4,350 | 4,400 | 108,000 | 340.73 |
| 1987-06-16 | 4,510 | 4,510 | 4,390 | 4,400 | 58,000 | 340.73 |
| 1987-06-15 | 4,270 | 4,460 | 4,250 | 4,460 | 302,000 | 345.38 |
| 1987-06-12 | 4,150 | 4,150 | 4,120 | 4,120 | 31,000 | 319.05 |
| 1987-06-11 | 4,000 | 4,100 | 4,000 | 4,100 | 215,000 | 317.50 |
| 1987-06-09 | 4,290 | 4,290 | 4,150 | 4,150 | 89,000 | 321.37 |
| 1987-06-08 | 4,400 | 4,400 | 4,300 | 4,300 | 50,000 | 332.99 |
| 1987-06-05 | 4,480 | 4,480 | 4,450 | 4,450 | 168,000 | 344.60 |
| 1987-06-04 | 4,050 | 4,130 | 4,050 | 4,130 | 41,000 | 319.82 |
| 1987-06-03 | 3,840 | 3,980 | 3,800 | 3,980 | 171,000 | 308.21 |
| 1987-06-02 | 3,950 | 4,000 | 3,890 | 3,900 | 150,000 | 302.01 |
| 1987-06-01 | 3,950 | 3,980 | 3,850 | 3,900 | 142,000 | 302.01 |
| 1987-05-30 | 3,950 | 3,980 | 3,900 | 3,950 | 98,000 | 305.89 |
| 1987-05-29 | 3,600 | 3,850 | 3,500 | 3,850 | 133,000 | 298.14 |
| 1987-05-28 | 3,900 | 3,900 | 3,700 | 3,700 | 179,000 | 286.53 |
| 1987-05-27 | 3,700 | 3,950 | 3,700 | 3,950 | 247,000 | 305.89 |
| 1987-05-26 | 3,250 | 3,500 | 3,250 | 3,500 | 89,000 | 271.04 |
| 1987-05-25 | 3,250 | 3,250 | 3,200 | 3,200 | 55,000 | 247.81 |
| 1987-05-23 | 3,060 | 3,200 | 3,050 | 3,200 | 51,000 | 247.81 |
| 1987-05-22 | 3,000 | 3,060 | 3,000 | 3,030 | 84,000 | 234.64 |
| 1987-05-21 | 2,910 | 2,970 | 2,910 | 2,970 | 141,000 | 229.99 |
| 1987-05-20 | 2,790 | 2,910 | 2,790 | 2,900 | 165,000 | 224.57 |
| 1987-05-19 | 2,760 | 2,830 | 2,760 | 2,830 | 77,000 | 219.15 |
| 1987-05-18 | 2,760 | 2,800 | 2,750 | 2,760 | 117,000 | 213.73 |
| 1987-05-15 | 2,840 | 2,840 | 2,730 | 2,730 | 116,000 | 211.41 |
| 1987-05-14 | 2,570 | 2,810 | 2,570 | 2,760 | 144,000 | 213.73 |
| 1987-05-13 | 2,500 | 2,640 | 2,500 | 2,550 | 144,000 | 197.47 |
| 1987-05-12 | 2,550 | 2,600 | 2,460 | 2,460 | 146,000 | 190.50 |
| 1987-05-07 | 2,740 | 2,750 | 2,740 | 2,740 | 25,000 | 212.18 |
| 1987-05-06 | 2,730 | 2,750 | 2,700 | 2,750 | 80,000 | 212.96 |
| 1987-05-02 | 2,750 | 2,850 | 2,710 | 2,850 | 69,000 | 220.70 |
| 1987-05-01 | 2,630 | 2,710 | 2,630 | 2,710 | 43,000 | 209.86 |
| 1987-04-30 | 2,650 | 2,660 | 2,520 | 2,560 | 176,000 | 198.24 |
| 1987-04-28 | 2,490 | 2,570 | 2,490 | 2,570 | 66,000 | 199.02 |
| 1987-04-27 | 2,400 | 2,480 | 2,350 | 2,390 | 173,000 | 185.08 |
| 1987-04-25 | 2,500 | 2,500 | 2,400 | 2,400 | 79,000 | 185.85 |
| 1987-04-23 | 2,810 | 2,810 | 2,700 | 2,700 | 15,000 | 209.09 |
| 1987-04-22 | 2,950 | 2,950 | 2,850 | 2,860 | 36,000 | 221.48 |
| 1987-04-21 | 2,970 | 2,970 | 2,950 | 2,950 | 65,000 | 228.45 |
| 1987-04-20 | 2,640 | 2,850 | 2,610 | 2,850 | 114,000 | 220.70 |
| 1987-04-17 | 2,510 | 2,600 | 2,510 | 2,600 | 87,000 | 201.34 |
| 1987-04-16 | 2,460 | 2,500 | 2,420 | 2,450 | 58,000 | 189.73 |
| 1987-04-15 | 2,530 | 2,530 | 2,470 | 2,500 | 61,000 | 193.60 |
| 1987-04-14 | 2,530 | 2,550 | 2,520 | 2,530 | 48,000 | 195.92 |
| 1987-04-10 | 2,730 | 2,730 | 2,620 | 2,650 | 76,000 | 205.21 |
| 1987-04-09 | 2,800 | 2,800 | 2,730 | 2,760 | 126,000 | 213.73 |
| 1987-04-08 | 2,870 | 2,870 | 2,800 | 2,800 | 29,000 | 216.83 |
| 1987-04-07 | 2,970 | 3,000 | 2,870 | 2,870 | 77,000 | 222.25 |
| 1987-04-06 | 3,110 | 3,130 | 2,950 | 2,950 | 47,000 | 228.45 |
| 1987-04-04 | 3,150 | 3,160 | 3,100 | 3,100 | 34,000 | 240.06 |
| 1987-04-03 | 3,150 | 3,200 | 3,150 | 3,150 | 39,000 | 243.93 |
| 1987-04-02 | 3,200 | 3,210 | 3,050 | 3,050 | 95,000 | 236.19 |
| 1987-04-01 | 3,200 | 3,400 | 3,200 | 3,250 | 96,000 | 251.68 |
| 1987-03-31 | 3,100 | 3,300 | 3,100 | 3,300 | 84,000 | 255.55 |
| 1987-03-28 | 3,370 | 3,380 | 3,280 | 3,300 | 47,000 | 255.55 |
| 1987-03-27 | 3,500 | 3,500 | 3,360 | 3,360 | 32,000 | 260.20 |
| 1987-03-26 | 3,600 | 3,610 | 3,510 | 3,510 | 32,000 | 271.81 |
| 1987-03-25 | 3,700 | 3,700 | 3,600 | 3,600 | 27,000 | 278.78 |
| 1987-03-24 | 3,850 | 3,850 | 3,750 | 3,760 | 68,000 | 291.17 |
| 1987-03-23 | 4,000 | 4,000 | 3,950 | 4,000 | 54,000 | 309.76 |
| 1987-03-20 | 3,900 | 3,990 | 3,900 | 3,950 | 68,000 | 305.89 |
| 1987-03-19 | 4,000 | 4,000 | 3,900 | 3,940 | 63,000 | 305.11 |
| 1987-03-18 | 4,200 | 4,200 | 4,070 | 4,070 | 62,000 | 315.18 |
| 1987-03-17 | 4,110 | 4,150 | 4,090 | 4,150 | 47,000 | 321.37 |
| 1987-03-16 | 4,260 | 4,260 | 4,150 | 4,150 | 61,000 | 321.37 |
| 1987-03-13 | 4,300 | 4,300 | 4,250 | 4,250 | 22,000 | 329.12 |
| 1987-03-12 | 4,320 | 4,350 | 4,290 | 4,300 | 99,000 | 332.99 |
| 1987-03-11 | 4,300 | 4,320 | 4,300 | 4,320 | 34,000 | 334.54 |
| 1987-03-10 | 4,300 | 4,300 | 4,280 | 4,300 | 55,000 | 332.99 |
| 1987-03-09 | 4,150 | 4,250 | 4,090 | 4,250 | 159,000 | 329.12 |
| 1987-03-07 | 4,100 | 4,150 | 4,000 | 4,150 | 64,000 | 321.37 |
| 1987-03-06 | 4,190 | 4,190 | 4,050 | 4,100 | 58,000 | 317.50 |
| 1987-03-05 | 4,220 | 4,220 | 4,190 | 4,190 | 49,000 | 324.47 |
| 1987-03-04 | 4,250 | 4,270 | 4,230 | 4,230 | 66,000 | 327.57 |
| 1987-03-03 | 4,200 | 4,280 | 4,200 | 4,200 | 51,000 | 325.25 |
| 1987-03-02 | 4,300 | 4,300 | 4,200 | 4,200 | 11,000 | 325.25 |
| 1987-02-28 | 4,300 | 4,350 | 4,300 | 4,350 | 35,000 | 336.86 |
| 1987-02-27 | 4,300 | 4,300 | 4,250 | 4,250 | 59,000 | 329.12 |
| 1987-02-26 | 4,400 | 4,400 | 4,400 | 4,400 | 19,000 | 340.73 |
| 1987-02-25 | 4,650 | 4,650 | 4,540 | 4,560 | 164,000 | 353.12 |
| 1987-02-23 | 4,800 | 4,800 | 4,730 | 4,800 | 42,000 | 371.71 |
| 1987-02-20 | 4,800 | 4,850 | 4,700 | 4,700 | 82,000 | 363.96 |
| 1987-02-19 | 4,700 | 4,740 | 4,690 | 4,740 | 54,000 | 367.06 |
| 1987-02-18 | 4,450 | 4,600 | 4,450 | 4,600 | 136,000 | 356.22 |
| 1987-02-17 | 4,300 | 4,470 | 4,290 | 4,450 | 113,000 | 344.60 |
| 1987-02-16 | 4,340 | 4,340 | 4,300 | 4,300 | 67,000 | 332.99 |
| 1987-02-13 | 4,350 | 4,400 | 4,330 | 4,350 | 99,000 | 336.86 |
| 1987-02-12 | 4,100 | 4,300 | 4,100 | 4,300 | 196,000 | 332.99 |
| 1987-02-10 | 4,060 | 4,060 | 3,950 | 4,050 | 73,000 | 313.63 |
| 1987-02-09 | 4,100 | 4,150 | 4,050 | 4,050 | 103,000 | 313.63 |
| 1987-02-06 | 4,090 | 4,100 | 4,080 | 4,100 | 21,000 | 317.50 |
| 1987-02-05 | 4,050 | 4,150 | 4,040 | 4,110 | 147,000 | 318.28 |
| 1987-02-04 | 4,050 | 4,100 | 4,000 | 4,050 | 78,000 | 313.63 |
| 1987-02-03 | 4,050 | 4,080 | 3,920 | 4,050 | 77,000 | 313.63 |
| 1987-02-02 | 4,100 | 4,130 | 4,090 | 4,090 | 39,000 | 316.73 |
| 1987-01-31 | 4,000 | 4,090 | 4,000 | 4,090 | 51,000 | 316.73 |
| 1987-01-30 | 4,100 | 4,100 | 3,850 | 3,930 | 128,000 | 304.34 |
| 1987-01-29 | 4,190 | 4,200 | 4,130 | 4,130 | 69,000 | 319.82 |
| 1987-01-28 | 4,380 | 4,390 | 4,250 | 4,260 | 93,000 | 329.89 |
| 1987-01-27 | 4,470 | 4,470 | 4,320 | 4,450 | 120,000 | 344.60 |
| 1987-01-26 | 4,480 | 4,480 | 4,430 | 4,480 | 39,000 | 346.93 |
| 1987-01-24 | 4,500 | 4,530 | 4,480 | 4,510 | 26,000 | 349.25 |
| 1987-01-23 | 4,480 | 4,480 | 4,450 | 4,480 | 90,000 | 346.93 |
| 1987-01-22 | 4,500 | 4,530 | 4,400 | 4,480 | 140,000 | 346.93 |
| 1987-01-21 | 4,350 | 4,480 | 4,350 | 4,480 | 134,000 | 346.93 |
| 1987-01-20 | 4,450 | 4,450 | 4,400 | 4,400 | 88,000 | 340.73 |
| 1987-01-19 | 4,490 | 4,500 | 4,470 | 4,500 | 12,000 | 348.48 |
| 1987-01-16 | 4,510 | 4,510 | 4,450 | 4,450 | 101,000 | 344.60 |
| 1987-01-14 | 4,430 | 4,440 | 4,420 | 4,440 | 38,000 | 343.83 |
| 1987-01-13 | 4,500 | 4,500 | 4,410 | 4,420 | 44,000 | 342.28 |
| 1987-01-12 | 4,500 | 4,500 | 4,490 | 4,490 | 63,000 | 347.70 |
| 1987-01-09 | 4,490 | 4,600 | 4,480 | 4,500 | 58,000 | 348.48 |
| 1987-01-08 | 4,600 | 4,600 | 4,500 | 4,550 | 32,000 | 352.35 |
| 1987-01-07 | 4,510 | 4,600 | 4,470 | 4,600 | 84,000 | 356.22 |
| 1987-01-06 | 4,540 | 4,540 | 4,490 | 4,510 | 94,000 | 349.25 |
| 1987-01-05 | 4,500 | 4,550 | 4,500 | 4,520 | 25,000 | 350.03 |
分割・併合履歴 ： [2023-09-28]1株→4株 [2006-09-26]1株→2株 [1998-03-26]1株→1.1株 [1997-03-26]1株→1.1株 [1996-03-26]1株→1.1株 [1991-03-26]1株→1.1株 [1990-03-27]1株→1.05株 [1989-03-28]1株→1.05株 [1984-07-27]1株→2株 [1983-09-27]1株→2株
