6952 カシオ計算機(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 | 1,110 | 1,140 | 1,080 | 1,140 | 135,000 | 1,140 |
| 1987-12-26 | 1,140 | 1,140 | 1,110 | 1,110 | 76,000 | 1,110 |
| 1987-12-25 | 1,170 | 1,170 | 1,110 | 1,130 | 365,000 | 1,130 |
| 1987-12-24 | 1,170 | 1,180 | 1,150 | 1,170 | 189,000 | 1,170 |
| 1987-12-23 | 1,130 | 1,170 | 1,130 | 1,160 | 314,000 | 1,160 |
| 1987-12-22 | 1,140 | 1,160 | 1,130 | 1,130 | 311,000 | 1,130 |
| 1987-12-21 | 1,150 | 1,170 | 1,130 | 1,140 | 303,000 | 1,140 |
| 1987-12-18 | 1,130 | 1,150 | 1,120 | 1,130 | 197,000 | 1,130 |
| 1987-12-17 | 1,140 | 1,150 | 1,120 | 1,150 | 234,000 | 1,150 |
| 1987-12-16 | 1,110 | 1,140 | 1,110 | 1,120 | 244,000 | 1,120 |
| 1987-12-15 | 1,160 | 1,160 | 1,100 | 1,100 | 120,000 | 1,100 |
| 1987-12-14 | 1,130 | 1,160 | 1,130 | 1,140 | 95,000 | 1,140 |
| 1987-12-11 | 1,150 | 1,150 | 1,120 | 1,130 | 438,000 | 1,130 |
| 1987-12-10 | 1,180 | 1,190 | 1,160 | 1,160 | 215,000 | 1,160 |
| 1987-12-09 | 1,190 | 1,210 | 1,170 | 1,170 | 475,000 | 1,170 |
| 1987-12-08 | 1,130 | 1,170 | 1,130 | 1,170 | 312,000 | 1,170 |
| 1987-12-07 | 1,110 | 1,140 | 1,110 | 1,120 | 105,000 | 1,120 |
| 1987-12-05 | 1,100 | 1,120 | 1,100 | 1,120 | 143,000 | 1,120 |
| 1987-12-04 | 1,140 | 1,150 | 1,100 | 1,100 | 245,000 | 1,100 |
| 1987-12-03 | 1,150 | 1,150 | 1,130 | 1,130 | 99,000 | 1,130 |
| 1987-12-02 | 1,150 | 1,150 | 1,130 | 1,150 | 93,000 | 1,150 |
| 1987-12-01 | 1,120 | 1,170 | 1,120 | 1,150 | 185,000 | 1,150 |
| 1987-11-30 | 1,150 | 1,180 | 1,150 | 1,160 | 171,000 | 1,160 |
| 1987-11-28 | 1,150 | 1,160 | 1,150 | 1,160 | 38,000 | 1,160 |
| 1987-11-27 | 1,180 | 1,180 | 1,160 | 1,170 | 341,000 | 1,170 |
| 1987-11-26 | 1,200 | 1,200 | 1,180 | 1,190 | 108,000 | 1,190 |
| 1987-11-25 | 1,200 | 1,210 | 1,180 | 1,200 | 565,000 | 1,200 |
| 1987-11-24 | 1,140 | 1,180 | 1,140 | 1,180 | 185,000 | 1,180 |
| 1987-11-20 | 1,140 | 1,160 | 1,130 | 1,160 | 115,000 | 1,160 |
| 1987-11-19 | 1,180 | 1,180 | 1,150 | 1,150 | 191,000 | 1,150 |
| 1987-11-18 | 1,120 | 1,170 | 1,120 | 1,150 | 146,000 | 1,150 |
| 1987-11-17 | 1,180 | 1,180 | 1,160 | 1,160 | 195,000 | 1,160 |
| 1987-11-16 | 1,180 | 1,190 | 1,160 | 1,170 | 201,000 | 1,170 |
| 1987-11-13 | 1,180 | 1,190 | 1,150 | 1,160 | 519,000 | 1,160 |
| 1987-11-12 | 1,090 | 1,120 | 1,040 | 1,100 | 403,000 | 1,100 |
| 1987-11-11 | 1,050 | 1,070 | 970 | 1,020 | 625,000 | 1,020 |
| 1987-11-10 | 1,070 | 1,090 | 1,030 | 1,050 | 454,000 | 1,050 |
| 1987-11-09 | 1,100 | 1,100 | 1,060 | 1,060 | 309,000 | 1,060 |
| 1987-11-07 | 1,100 | 1,120 | 1,090 | 1,100 | 378,000 | 1,100 |
| 1987-11-06 | 1,090 | 1,120 | 1,070 | 1,120 | 973,000 | 1,120 |
| 1987-11-05 | 1,100 | 1,110 | 1,070 | 1,110 | 361,000 | 1,110 |
| 1987-11-04 | 1,120 | 1,150 | 1,110 | 1,110 | 352,000 | 1,110 |
| 1987-11-02 | 1,120 | 1,130 | 1,100 | 1,130 | 265,000 | 1,130 |
| 1987-10-31 | 1,190 | 1,190 | 1,140 | 1,140 | 276,000 | 1,140 |
| 1987-10-30 | 1,140 | 1,180 | 1,130 | 1,150 | 348,000 | 1,150 |
| 1987-10-29 | 1,080 | 1,110 | 1,060 | 1,080 | 733,000 | 1,080 |
| 1987-10-28 | 1,190 | 1,190 | 1,120 | 1,120 | 654,000 | 1,120 |
| 1987-10-27 | 1,090 | 1,230 | 1,090 | 1,200 | 921,000 | 1,200 |
| 1987-10-26 | 1,190 | 1,210 | 1,080 | 1,120 | 687,000 | 1,120 |
| 1987-10-24 | 1,170 | 1,190 | 1,170 | 1,170 | 150,000 | 1,170 |
| 1987-10-23 | 1,140 | 1,180 | 1,140 | 1,150 | 705,000 | 1,150 |
| 1987-10-22 | 1,270 | 1,290 | 1,180 | 1,200 | 1,031,000 | 1,200 |
| 1987-10-21 | 1,230 | 1,250 | 1,210 | 1,230 | 864,000 | 1,230 |
| 1987-10-20 | 1,130 | 1,130 | 1,130 | 1,130 | 334,000 | 1,130 |
| 1987-10-19 | 1,320 | 1,350 | 1,320 | 1,330 | 336,000 | 1,330 |
| 1987-10-16 | 1,360 | 1,390 | 1,350 | 1,390 | 622,000 | 1,390 |
| 1987-10-15 | 1,420 | 1,430 | 1,370 | 1,390 | 786,000 | 1,390 |
| 1987-10-14 | 1,460 | 1,470 | 1,440 | 1,460 | 1,147,000 | 1,460 |
| 1987-10-13 | 1,440 | 1,460 | 1,430 | 1,440 | 416,000 | 1,440 |
| 1987-10-12 | 1,440 | 1,450 | 1,410 | 1,450 | 427,000 | 1,450 |
| 1987-10-09 | 1,490 | 1,500 | 1,460 | 1,480 | 1,638,000 | 1,480 |
| 1987-10-08 | 1,430 | 1,490 | 1,430 | 1,490 | 1,479,000 | 1,490 |
| 1987-10-07 | 1,470 | 1,480 | 1,450 | 1,450 | 1,141,000 | 1,450 |
| 1987-10-06 | 1,460 | 1,490 | 1,450 | 1,490 | 1,900,000 | 1,490 |
| 1987-10-05 | 1,460 | 1,470 | 1,450 | 1,470 | 792,000 | 1,470 |
| 1987-10-03 | 1,450 | 1,480 | 1,450 | 1,470 | 1,286,000 | 1,470 |
| 1987-10-02 | 1,430 | 1,460 | 1,420 | 1,440 | 1,250,000 | 1,440 |
| 1987-10-01 | 1,480 | 1,480 | 1,420 | 1,420 | 2,748,000 | 1,420 |
| 1987-09-30 | 1,490 | 1,510 | 1,450 | 1,490 | 8,616,000 | 1,490 |
| 1987-09-29 | 1,370 | 1,480 | 1,360 | 1,470 | 7,933,000 | 1,470 |
| 1987-09-28 | 1,340 | 1,360 | 1,330 | 1,350 | 1,104,000 | 1,350 |
| 1987-09-26 | 1,340 | 1,340 | 1,330 | 1,340 | 310,000 | 1,340 |
| 1987-09-25 | 1,260 | 1,280 | 1,260 | 1,270 | 258,000 | 1,270 |
| 1987-09-24 | 1,250 | 1,280 | 1,250 | 1,250 | 492,000 | 1,250 |
| 1987-09-22 | 1,270 | 1,270 | 1,230 | 1,230 | 478,000 | 1,230 |
| 1987-09-21 | 1,270 | 1,290 | 1,250 | 1,250 | 543,000 | 1,250 |
| 1987-09-18 | 1,290 | 1,300 | 1,250 | 1,270 | 244,000 | 1,270 |
| 1987-09-17 | 1,290 | 1,290 | 1,250 | 1,290 | 505,000 | 1,290 |
| 1987-09-16 | 1,300 | 1,310 | 1,280 | 1,300 | 356,000 | 1,300 |
| 1987-09-14 | 1,320 | 1,330 | 1,290 | 1,300 | 414,000 | 1,300 |
| 1987-09-11 | 1,280 | 1,310 | 1,280 | 1,300 | 377,000 | 1,300 |
| 1987-09-10 | 1,260 | 1,280 | 1,250 | 1,260 | 258,000 | 1,260 |
| 1987-09-09 | 1,310 | 1,310 | 1,270 | 1,270 | 374,000 | 1,270 |
| 1987-09-08 | 1,250 | 1,290 | 1,250 | 1,290 | 222,000 | 1,290 |
| 1987-09-07 | 1,290 | 1,300 | 1,250 | 1,250 | 64,000 | 1,250 |
| 1987-09-05 | 1,280 | 1,310 | 1,280 | 1,280 | 393,000 | 1,280 |
| 1987-09-04 | 1,230 | 1,270 | 1,230 | 1,270 | 429,000 | 1,270 |
| 1987-09-03 | 1,210 | 1,240 | 1,200 | 1,230 | 573,000 | 1,230 |
| 1987-09-02 | 1,240 | 1,250 | 1,210 | 1,240 | 354,000 | 1,240 |
| 1987-09-01 | 1,250 | 1,250 | 1,230 | 1,250 | 168,000 | 1,250 |
| 1987-08-31 | 1,230 | 1,240 | 1,220 | 1,230 | 278,000 | 1,230 |
| 1987-08-29 | 1,200 | 1,220 | 1,190 | 1,200 | 295,000 | 1,200 |
| 1987-08-28 | 1,210 | 1,210 | 1,190 | 1,200 | 775,000 | 1,200 |
| 1987-08-27 | 1,260 | 1,260 | 1,210 | 1,220 | 722,000 | 1,220 |
| 1987-08-26 | 1,270 | 1,280 | 1,250 | 1,250 | 538,000 | 1,250 |
| 1987-08-25 | 1,250 | 1,250 | 1,230 | 1,250 | 264,000 | 1,250 |
| 1987-08-24 | 1,230 | 1,290 | 1,220 | 1,260 | 488,000 | 1,260 |
| 1987-08-22 | 1,270 | 1,270 | 1,240 | 1,250 | 288,000 | 1,250 |
| 1987-08-21 | 1,290 | 1,310 | 1,260 | 1,260 | 526,000 | 1,260 |
| 1987-08-20 | 1,270 | 1,280 | 1,250 | 1,270 | 361,000 | 1,270 |
| 1987-08-19 | 1,260 | 1,290 | 1,230 | 1,280 | 1,162,000 | 1,280 |
| 1987-08-18 | 1,350 | 1,360 | 1,330 | 1,340 | 486,000 | 1,340 |
| 1987-08-17 | 1,390 | 1,400 | 1,350 | 1,360 | 887,000 | 1,360 |
| 1987-08-14 | 1,420 | 1,440 | 1,400 | 1,400 | 2,788,000 | 1,400 |
| 1987-08-13 | 1,340 | 1,400 | 1,320 | 1,400 | 2,744,000 | 1,400 |
| 1987-08-12 | 1,320 | 1,330 | 1,290 | 1,330 | 915,000 | 1,330 |
| 1987-08-11 | 1,300 | 1,320 | 1,290 | 1,320 | 337,000 | 1,320 |
| 1987-08-10 | 1,290 | 1,320 | 1,290 | 1,300 | 300,000 | 1,300 |
| 1987-08-07 | 1,290 | 1,310 | 1,280 | 1,280 | 266,000 | 1,280 |
| 1987-08-06 | 1,320 | 1,330 | 1,300 | 1,310 | 658,000 | 1,310 |
| 1987-08-05 | 1,290 | 1,330 | 1,290 | 1,310 | 406,000 | 1,310 |
| 1987-08-04 | 1,260 | 1,310 | 1,260 | 1,280 | 262,000 | 1,280 |
| 1987-08-03 | 1,310 | 1,320 | 1,290 | 1,290 | 467,000 | 1,290 |
| 1987-08-01 | 1,280 | 1,310 | 1,270 | 1,310 | 218,000 | 1,310 |
| 1987-07-31 | 1,330 | 1,340 | 1,300 | 1,300 | 1,098,000 | 1,300 |
| 1987-07-30 | 1,300 | 1,340 | 1,270 | 1,320 | 2,023,000 | 1,320 |
| 1987-07-29 | 1,240 | 1,300 | 1,240 | 1,280 | 804,000 | 1,280 |
| 1987-07-28 | 1,230 | 1,260 | 1,230 | 1,240 | 328,000 | 1,240 |
| 1987-07-27 | 1,210 | 1,230 | 1,210 | 1,230 | 67,000 | 1,230 |
| 1987-07-25 | 1,260 | 1,270 | 1,220 | 1,230 | 182,000 | 1,230 |
| 1987-07-24 | 1,220 | 1,280 | 1,220 | 1,280 | 197,000 | 1,280 |
| 1987-07-23 | 1,210 | 1,230 | 1,200 | 1,230 | 253,000 | 1,230 |
| 1987-07-22 | 1,220 | 1,250 | 1,220 | 1,220 | 205,000 | 1,220 |
| 1987-07-21 | 1,260 | 1,280 | 1,250 | 1,260 | 437,000 | 1,260 |
| 1987-07-20 | 1,280 | 1,280 | 1,250 | 1,280 | 473,000 | 1,280 |
| 1987-07-17 | 1,210 | 1,290 | 1,210 | 1,260 | 251,000 | 1,260 |
| 1987-07-16 | 1,200 | 1,220 | 1,180 | 1,200 | 282,000 | 1,200 |
| 1987-07-15 | 1,230 | 1,230 | 1,210 | 1,220 | 65,000 | 1,220 |
| 1987-07-14 | 1,240 | 1,240 | 1,210 | 1,210 | 118,000 | 1,210 |
| 1987-07-13 | 1,280 | 1,280 | 1,220 | 1,240 | 136,000 | 1,240 |
| 1987-07-10 | 1,260 | 1,280 | 1,250 | 1,280 | 224,000 | 1,280 |
| 1987-07-09 | 1,240 | 1,260 | 1,220 | 1,260 | 231,000 | 1,260 |
| 1987-07-08 | 1,260 | 1,260 | 1,180 | 1,220 | 718,000 | 1,220 |
| 1987-07-07 | 1,280 | 1,280 | 1,240 | 1,240 | 397,000 | 1,240 |
| 1987-07-06 | 1,280 | 1,300 | 1,280 | 1,290 | 199,000 | 1,290 |
| 1987-07-04 | 1,320 | 1,320 | 1,300 | 1,310 | 177,000 | 1,310 |
| 1987-07-03 | 1,330 | 1,330 | 1,280 | 1,280 | 301,000 | 1,280 |
| 1987-07-02 | 1,300 | 1,320 | 1,280 | 1,310 | 448,000 | 1,310 |
| 1987-07-01 | 1,310 | 1,320 | 1,290 | 1,290 | 363,000 | 1,290 |
| 1987-06-30 | 1,300 | 1,340 | 1,290 | 1,310 | 631,000 | 1,310 |
| 1987-06-29 | 1,340 | 1,350 | 1,270 | 1,300 | 407,000 | 1,300 |
| 1987-06-27 | 1,330 | 1,360 | 1,330 | 1,340 | 341,000 | 1,340 |
| 1987-06-26 | 1,390 | 1,390 | 1,330 | 1,340 | 643,000 | 1,340 |
| 1987-06-25 | 1,330 | 1,390 | 1,330 | 1,380 | 959,000 | 1,380 |
| 1987-06-24 | 1,400 | 1,410 | 1,350 | 1,370 | 2,586,000 | 1,370 |
| 1987-06-23 | 1,370 | 1,420 | 1,340 | 1,410 | 4,449,000 | 1,410 |
| 1987-06-22 | 1,330 | 1,340 | 1,310 | 1,330 | 2,132,000 | 1,330 |
| 1987-06-19 | 1,280 | 1,330 | 1,250 | 1,310 | 2,681,000 | 1,310 |
| 1987-06-18 | 1,270 | 1,290 | 1,250 | 1,290 | 584,000 | 1,290 |
| 1987-06-17 | 1,280 | 1,320 | 1,270 | 1,320 | 1,176,000 | 1,320 |
| 1987-06-16 | 1,310 | 1,310 | 1,250 | 1,270 | 1,073,000 | 1,270 |
| 1987-06-15 | 1,320 | 1,320 | 1,280 | 1,310 | 1,716,000 | 1,310 |
| 1987-06-12 | 1,210 | 1,320 | 1,190 | 1,280 | 3,279,000 | 1,280 |
| 1987-06-11 | 1,130 | 1,230 | 1,130 | 1,200 | 951,000 | 1,200 |
| 1987-06-10 | 1,150 | 1,160 | 1,130 | 1,130 | 251,000 | 1,130 |
| 1987-06-09 | 1,190 | 1,190 | 1,150 | 1,170 | 350,000 | 1,170 |
| 1987-06-08 | 1,170 | 1,210 | 1,160 | 1,190 | 252,000 | 1,190 |
| 1987-06-06 | 1,180 | 1,190 | 1,160 | 1,170 | 178,000 | 1,170 |
| 1987-06-05 | 1,210 | 1,220 | 1,180 | 1,200 | 530,000 | 1,200 |
| 1987-06-04 | 1,210 | 1,220 | 1,190 | 1,220 | 890,000 | 1,220 |
| 1987-06-03 | 1,150 | 1,200 | 1,130 | 1,190 | 740,000 | 1,190 |
| 1987-06-02 | 1,170 | 1,200 | 1,150 | 1,180 | 2,228,000 | 1,180 |
| 1987-06-01 | 1,170 | 1,180 | 1,120 | 1,150 | 2,280,000 | 1,150 |
| 1987-05-30 | 1,190 | 1,190 | 1,160 | 1,170 | 212,000 | 1,170 |
| 1987-05-29 | 1,200 | 1,220 | 1,170 | 1,200 | 1,313,000 | 1,200 |
| 1987-05-28 | 1,200 | 1,220 | 1,160 | 1,180 | 1,442,000 | 1,180 |
| 1987-05-27 | 1,180 | 1,180 | 1,160 | 1,180 | 2,181,000 | 1,180 |
| 1987-05-26 | 1,060 | 1,130 | 1,050 | 1,120 | 1,095,000 | 1,120 |
| 1987-05-25 | 1,060 | 1,060 | 1,030 | 1,040 | 414,000 | 1,040 |
| 1987-05-23 | 1,060 | 1,060 | 1,040 | 1,060 | 397,000 | 1,060 |
| 1987-05-22 | 1,070 | 1,080 | 1,050 | 1,060 | 265,000 | 1,060 |
| 1987-05-21 | 1,080 | 1,110 | 1,060 | 1,070 | 784,000 | 1,070 |
| 1987-05-20 | 1,030 | 1,100 | 1,010 | 1,090 | 1,990,000 | 1,090 |
| 1987-05-19 | 1,000 | 1,050 | 997 | 1,030 | 1,135,000 | 1,030 |
| 1987-05-18 | 980 | 990 | 970 | 990 | 425,000 | 990 |
| 1987-05-15 | 979 | 995 | 970 | 980 | 795,000 | 980 |
| 1987-05-14 | 970 | 1,000 | 960 | 960 | 936,000 | 960 |
| 1987-05-13 | 925 | 960 | 925 | 950 | 504,000 | 950 |
| 1987-05-12 | 916 | 930 | 915 | 920 | 199,000 | 920 |
| 1987-05-11 | 925 | 930 | 910 | 910 | 175,000 | 910 |
| 1987-05-08 | 921 | 931 | 916 | 920 | 213,000 | 920 |
| 1987-05-07 | 930 | 935 | 920 | 930 | 226,000 | 930 |
| 1987-05-06 | 925 | 925 | 915 | 920 | 139,000 | 920 |
| 1987-05-02 | 934 | 935 | 930 | 930 | 126,000 | 930 |
| 1987-05-01 | 936 | 960 | 935 | 935 | 278,000 | 935 |
| 1987-04-30 | 945 | 945 | 930 | 934 | 205,000 | 934 |
| 1987-04-28 | 909 | 940 | 890 | 935 | 545,000 | 935 |
| 1987-04-27 | 865 | 901 | 865 | 890 | 460,000 | 890 |
| 1987-04-25 | 880 | 885 | 870 | 875 | 143,000 | 875 |
| 1987-04-24 | 906 | 915 | 900 | 900 | 194,000 | 900 |
| 1987-04-23 | 949 | 950 | 920 | 940 | 459,000 | 940 |
| 1987-04-22 | 951 | 955 | 940 | 945 | 486,000 | 945 |
| 1987-04-21 | 951 | 980 | 950 | 955 | 589,000 | 955 |
| 1987-04-20 | 900 | 965 | 900 | 950 | 796,000 | 950 |
| 1987-04-17 | 890 | 890 | 865 | 880 | 1,354,000 | 880 |
| 1987-04-16 | 871 | 887 | 861 | 880 | 748,000 | 880 |
| 1987-04-15 | 861 | 870 | 851 | 862 | 995,000 | 862 |
| 1987-04-14 | 862 | 890 | 860 | 871 | 543,000 | 871 |
| 1987-04-13 | 851 | 861 | 851 | 861 | 378,000 | 861 |
| 1987-04-10 | 930 | 950 | 930 | 931 | 453,000 | 931 |
| 1987-04-09 | 960 | 970 | 955 | 960 | 378,000 | 960 |
| 1987-04-08 | 981 | 990 | 961 | 961 | 301,000 | 961 |
| 1987-04-07 | 984 | 998 | 984 | 997 | 302,000 | 997 |
| 1987-04-06 | 995 | 997 | 985 | 994 | 237,000 | 994 |
| 1987-04-04 | 1,000 | 1,020 | 991 | 1,000 | 233,000 | 1,000 |
| 1987-04-03 | 991 | 1,010 | 990 | 997 | 453,000 | 997 |
| 1987-04-02 | 989 | 1,020 | 989 | 990 | 646,000 | 990 |
| 1987-04-01 | 971 | 999 | 971 | 990 | 491,000 | 990 |
| 1987-03-31 | 960 | 996 | 960 | 970 | 578,000 | 970 |
| 1987-03-30 | 960 | 971 | 960 | 960 | 696,000 | 960 |
| 1987-03-28 | 1,070 | 1,080 | 1,040 | 1,050 | 358,000 | 1,050 |
| 1987-03-27 | 1,130 | 1,130 | 1,100 | 1,110 | 198,000 | 1,110 |
| 1987-03-26 | 1,140 | 1,150 | 1,130 | 1,130 | 463,000 | 1,130 |
| 1987-03-25 | 1,150 | 1,170 | 1,140 | 1,160 | 214,000 | 1,160 |
| 1987-03-24 | 1,170 | 1,200 | 1,150 | 1,150 | 146,000 | 1,150 |
| 1987-03-23 | 1,200 | 1,220 | 1,170 | 1,190 | 231,000 | 1,190 |
| 1987-03-20 | 1,180 | 1,200 | 1,170 | 1,180 | 186,000 | 1,180 |
| 1987-03-19 | 1,210 | 1,240 | 1,200 | 1,200 | 275,000 | 1,200 |
| 1987-03-18 | 1,170 | 1,210 | 1,170 | 1,190 | 506,000 | 1,190 |
| 1987-03-17 | 1,200 | 1,200 | 1,170 | 1,170 | 473,000 | 1,170 |
| 1987-03-16 | 1,280 | 1,290 | 1,260 | 1,290 | 614,000 | 1,228.57 |
| 1987-03-13 | 1,320 | 1,330 | 1,300 | 1,300 | 489,000 | 1,238.10 |
| 1987-03-12 | 1,260 | 1,310 | 1,260 | 1,300 | 595,000 | 1,238.10 |
| 1987-03-11 | 1,260 | 1,270 | 1,250 | 1,260 | 323,000 | 1,200 |
| 1987-03-10 | 1,260 | 1,270 | 1,250 | 1,250 | 397,000 | 1,190.48 |
| 1987-03-09 | 1,260 | 1,280 | 1,250 | 1,250 | 305,000 | 1,190.48 |
| 1987-03-07 | 1,240 | 1,260 | 1,230 | 1,250 | 81,000 | 1,190.48 |
| 1987-03-06 | 1,250 | 1,260 | 1,230 | 1,230 | 784,000 | 1,171.43 |
| 1987-03-05 | 1,250 | 1,260 | 1,240 | 1,250 | 707,000 | 1,190.48 |
| 1987-03-04 | 1,250 | 1,260 | 1,240 | 1,240 | 1,336,000 | 1,180.95 |
| 1987-03-03 | 1,260 | 1,270 | 1,250 | 1,250 | 342,000 | 1,190.48 |
| 1987-03-02 | 1,250 | 1,280 | 1,240 | 1,280 | 568,000 | 1,219.05 |
| 1987-02-28 | 1,250 | 1,270 | 1,250 | 1,270 | 243,000 | 1,209.52 |
| 1987-02-27 | 1,270 | 1,270 | 1,250 | 1,250 | 479,000 | 1,190.48 |
| 1987-02-26 | 1,280 | 1,290 | 1,280 | 1,280 | 280,000 | 1,219.05 |
| 1987-02-25 | 1,280 | 1,290 | 1,270 | 1,280 | 532,000 | 1,219.05 |
| 1987-02-24 | 1,290 | 1,300 | 1,280 | 1,280 | 252,000 | 1,219.05 |
| 1987-02-23 | 1,290 | 1,300 | 1,280 | 1,290 | 482,000 | 1,228.57 |
| 1987-02-20 | 1,340 | 1,340 | 1,280 | 1,290 | 409,000 | 1,228.57 |
| 1987-02-19 | 1,310 | 1,340 | 1,310 | 1,340 | 321,000 | 1,276.19 |
| 1987-02-18 | 1,270 | 1,300 | 1,270 | 1,280 | 139,000 | 1,219.05 |
| 1987-02-17 | 1,270 | 1,280 | 1,250 | 1,270 | 385,000 | 1,209.52 |
| 1987-02-16 | 1,260 | 1,270 | 1,250 | 1,270 | 330,000 | 1,209.52 |
| 1987-02-13 | 1,260 | 1,270 | 1,250 | 1,250 | 465,000 | 1,190.48 |
| 1987-02-12 | 1,290 | 1,290 | 1,260 | 1,270 | 407,000 | 1,209.52 |
| 1987-02-10 | 1,290 | 1,290 | 1,280 | 1,290 | 91,000 | 1,228.57 |
| 1987-02-09 | 1,300 | 1,320 | 1,300 | 1,320 | 147,000 | 1,257.14 |
| 1987-02-07 | 1,270 | 1,280 | 1,270 | 1,280 | 81,000 | 1,219.05 |
| 1987-02-06 | 1,260 | 1,280 | 1,260 | 1,270 | 328,000 | 1,209.52 |
| 1987-02-05 | 1,290 | 1,290 | 1,260 | 1,260 | 254,000 | 1,200 |
| 1987-02-04 | 1,290 | 1,290 | 1,280 | 1,280 | 360,000 | 1,219.05 |
| 1987-02-03 | 1,300 | 1,310 | 1,290 | 1,290 | 159,000 | 1,228.57 |
| 1987-02-02 | 1,340 | 1,360 | 1,300 | 1,300 | 407,000 | 1,238.10 |
| 1987-01-31 | 1,330 | 1,340 | 1,310 | 1,330 | 291,000 | 1,266.67 |
| 1987-01-30 | 1,270 | 1,280 | 1,260 | 1,270 | 332,000 | 1,209.52 |
| 1987-01-29 | 1,260 | 1,280 | 1,250 | 1,250 | 317,000 | 1,190.48 |
| 1987-01-28 | 1,280 | 1,300 | 1,270 | 1,300 | 352,000 | 1,238.10 |
| 1987-01-27 | 1,300 | 1,310 | 1,290 | 1,300 | 164,000 | 1,238.10 |
| 1987-01-26 | 1,280 | 1,300 | 1,270 | 1,300 | 397,000 | 1,238.10 |
| 1987-01-24 | 1,280 | 1,280 | 1,270 | 1,280 | 316,000 | 1,219.05 |
| 1987-01-23 | 1,300 | 1,320 | 1,280 | 1,280 | 236,000 | 1,219.05 |
| 1987-01-22 | 1,320 | 1,330 | 1,300 | 1,310 | 426,000 | 1,247.62 |
| 1987-01-21 | 1,290 | 1,350 | 1,270 | 1,330 | 384,000 | 1,266.67 |
| 1987-01-20 | 1,270 | 1,290 | 1,240 | 1,250 | 821,000 | 1,190.48 |
| 1987-01-19 | 1,300 | 1,300 | 1,280 | 1,290 | 234,000 | 1,228.57 |
| 1987-01-16 | 1,330 | 1,350 | 1,310 | 1,330 | 663,000 | 1,266.67 |
| 1987-01-14 | 1,330 | 1,370 | 1,330 | 1,350 | 511,000 | 1,285.71 |
| 1987-01-13 | 1,370 | 1,370 | 1,350 | 1,350 | 276,000 | 1,285.71 |
| 1987-01-12 | 1,380 | 1,390 | 1,380 | 1,380 | 283,000 | 1,314.29 |
| 1987-01-09 | 1,360 | 1,390 | 1,360 | 1,380 | 245,000 | 1,314.29 |
| 1987-01-08 | 1,390 | 1,400 | 1,380 | 1,380 | 167,000 | 1,314.29 |
| 1987-01-07 | 1,390 | 1,390 | 1,380 | 1,390 | 351,000 | 1,323.81 |
| 1987-01-06 | 1,400 | 1,420 | 1,380 | 1,380 | 369,000 | 1,314.29 |
| 1987-01-05 | 1,440 | 1,440 | 1,400 | 1,400 | 137,000 | 1,333.33 |
分割・併合履歴 ： [1987-03-17]1株→1.05株 [1986-03-17]1株→1.1株 [1985-03-16]1株→1.1株 [1984-03-15]1株→1.1株 [1983-03-15]1株→1.1株
