6971 京セラ(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 | 5,150 | 5,450 | 5,110 | 5,410 | 163,000 | 644.05 |
| 1987-12-26 | 5,420 | 5,420 | 5,100 | 5,250 | 179,000 | 625 |
| 1987-12-25 | 5,540 | 5,540 | 5,380 | 5,500 | 561,000 | 654.76 |
| 1987-12-24 | 5,650 | 5,650 | 5,460 | 5,550 | 912,000 | 660.71 |
| 1987-12-23 | 5,270 | 5,450 | 5,250 | 5,450 | 1,084,000 | 648.81 |
| 1987-12-22 | 5,290 | 5,310 | 5,240 | 5,280 | 216,000 | 628.57 |
| 1987-12-21 | 5,280 | 5,330 | 5,250 | 5,300 | 510,000 | 630.95 |
| 1987-12-18 | 5,100 | 5,190 | 5,060 | 5,150 | 209,000 | 613.10 |
| 1987-12-17 | 5,020 | 5,200 | 4,970 | 5,200 | 447,000 | 619.05 |
| 1987-12-16 | 5,060 | 5,100 | 4,980 | 5,000 | 259,000 | 595.24 |
| 1987-12-15 | 5,190 | 5,190 | 4,960 | 5,000 | 353,000 | 595.24 |
| 1987-12-14 | 5,130 | 5,190 | 5,020 | 5,020 | 155,000 | 597.62 |
| 1987-12-11 | 5,160 | 5,180 | 5,110 | 5,110 | 367,000 | 608.33 |
| 1987-12-10 | 5,250 | 5,270 | 5,180 | 5,260 | 271,000 | 626.19 |
| 1987-12-09 | 5,260 | 5,260 | 5,150 | 5,200 | 516,000 | 619.05 |
| 1987-12-08 | 5,100 | 5,190 | 5,010 | 5,190 | 696,000 | 617.86 |
| 1987-12-07 | 5,150 | 5,150 | 5,010 | 5,020 | 201,000 | 597.62 |
| 1987-12-05 | 5,020 | 5,090 | 5,000 | 5,050 | 120,000 | 601.19 |
| 1987-12-04 | 5,080 | 5,120 | 5,000 | 5,000 | 306,000 | 595.24 |
| 1987-12-03 | 5,050 | 5,130 | 5,010 | 5,110 | 364,000 | 608.33 |
| 1987-12-02 | 5,130 | 5,180 | 5,040 | 5,140 | 326,000 | 611.91 |
| 1987-12-01 | 4,820 | 5,060 | 4,800 | 5,040 | 761,000 | 600 |
| 1987-11-30 | 4,890 | 4,930 | 4,860 | 4,870 | 393,000 | 579.76 |
| 1987-11-28 | 4,900 | 4,980 | 4,860 | 4,940 | 358,000 | 588.10 |
| 1987-11-27 | 5,190 | 5,190 | 5,000 | 5,000 | 454,000 | 595.24 |
| 1987-11-26 | 5,250 | 5,270 | 5,200 | 5,200 | 197,000 | 619.05 |
| 1987-11-25 | 5,330 | 5,370 | 5,250 | 5,350 | 790,000 | 636.91 |
| 1987-11-24 | 5,130 | 5,350 | 5,130 | 5,220 | 835,000 | 621.43 |
| 1987-11-20 | 5,050 | 5,160 | 5,010 | 5,150 | 750,000 | 613.10 |
| 1987-11-19 | 5,200 | 5,200 | 5,020 | 5,060 | 578,000 | 602.38 |
| 1987-11-18 | 4,850 | 5,190 | 4,850 | 5,120 | 764,000 | 609.52 |
| 1987-11-17 | 5,030 | 5,070 | 4,900 | 4,900 | 786,000 | 583.33 |
| 1987-11-16 | 4,900 | 5,050 | 4,890 | 4,980 | 944,000 | 592.86 |
| 1987-11-13 | 4,750 | 5,000 | 4,730 | 4,900 | 1,770,000 | 583.33 |
| 1987-11-12 | 4,490 | 4,650 | 4,400 | 4,650 | 934,000 | 553.57 |
| 1987-11-11 | 4,400 | 4,450 | 4,200 | 4,390 | 839,000 | 522.62 |
| 1987-11-10 | 4,540 | 4,550 | 4,300 | 4,340 | 578,000 | 516.67 |
| 1987-11-09 | 4,580 | 4,640 | 4,540 | 4,640 | 69,000 | 552.38 |
| 1987-11-07 | 4,640 | 4,640 | 4,520 | 4,550 | 220,000 | 541.67 |
| 1987-11-06 | 4,580 | 4,650 | 4,520 | 4,650 | 610,000 | 553.57 |
| 1987-11-05 | 4,490 | 4,600 | 4,400 | 4,490 | 719,000 | 534.52 |
| 1987-11-04 | 4,550 | 4,550 | 4,490 | 4,540 | 366,000 | 540.48 |
| 1987-11-02 | 4,650 | 4,660 | 4,500 | 4,600 | 324,000 | 547.62 |
| 1987-10-31 | 4,720 | 4,720 | 4,600 | 4,600 | 422,000 | 547.62 |
| 1987-10-30 | 4,500 | 4,690 | 4,500 | 4,600 | 675,000 | 547.62 |
| 1987-10-29 | 4,450 | 4,600 | 4,200 | 4,200 | 894,000 | 500 |
| 1987-10-28 | 4,690 | 4,740 | 4,500 | 4,600 | 1,231,000 | 547.62 |
| 1987-10-27 | 4,300 | 4,700 | 4,300 | 4,640 | 1,783,000 | 552.38 |
| 1987-10-26 | 4,770 | 4,800 | 4,260 | 4,300 | 1,273,000 | 511.91 |
| 1987-10-24 | 4,880 | 5,020 | 4,760 | 4,760 | 677,000 | 566.67 |
| 1987-10-23 | 5,050 | 5,120 | 4,840 | 4,850 | 1,566,000 | 577.38 |
| 1987-10-22 | 5,800 | 6,030 | 5,200 | 5,250 | 1,537,000 | 625 |
| 1987-10-21 | 5,810 | 5,810 | 5,500 | 5,700 | 770,000 | 678.57 |
| 1987-10-20 | 5,310 | 5,310 | 5,310 | 5,310 | 305,000 | 632.14 |
| 1987-10-19 | 6,450 | 6,580 | 6,310 | 6,310 | 320,000 | 751.19 |
| 1987-10-16 | 6,650 | 6,760 | 6,610 | 6,720 | 336,000 | 800 |
| 1987-10-15 | 6,750 | 6,860 | 6,700 | 6,800 | 422,000 | 809.52 |
| 1987-10-14 | 7,040 | 7,040 | 6,710 | 6,850 | 239,000 | 815.48 |
| 1987-10-13 | 6,840 | 7,010 | 6,810 | 6,940 | 217,000 | 826.19 |
| 1987-10-12 | 6,950 | 6,950 | 6,900 | 6,940 | 206,000 | 826.19 |
| 1987-10-09 | 7,140 | 7,140 | 6,950 | 7,020 | 139,000 | 835.71 |
| 1987-10-08 | 7,100 | 7,200 | 7,100 | 7,170 | 526,000 | 853.57 |
| 1987-10-07 | 7,070 | 7,190 | 7,060 | 7,170 | 755,000 | 853.57 |
| 1987-10-06 | 7,150 | 7,200 | 7,050 | 7,170 | 806,000 | 853.57 |
| 1987-10-05 | 7,080 | 7,120 | 7,030 | 7,120 | 705,000 | 847.62 |
| 1987-10-03 | 6,940 | 7,080 | 6,940 | 7,040 | 316,000 | 838.10 |
| 1987-10-02 | 6,960 | 6,970 | 6,830 | 6,950 | 442,000 | 827.38 |
| 1987-10-01 | 6,960 | 7,050 | 6,850 | 6,860 | 726,000 | 816.67 |
| 1987-09-30 | 6,990 | 7,080 | 6,920 | 6,970 | 1,117,000 | 829.76 |
| 1987-09-29 | 6,890 | 6,990 | 6,810 | 6,990 | 714,000 | 832.14 |
| 1987-09-28 | 6,870 | 6,900 | 6,770 | 6,850 | 478,000 | 815.48 |
| 1987-09-26 | 6,800 | 6,880 | 6,770 | 6,860 | 1,047,000 | 816.67 |
| 1987-09-25 | 6,650 | 6,700 | 6,630 | 6,690 | 451,000 | 796.43 |
| 1987-09-24 | 6,630 | 6,650 | 6,570 | 6,620 | 497,000 | 788.10 |
| 1987-09-22 | 6,450 | 6,550 | 6,420 | 6,530 | 187,000 | 777.38 |
| 1987-09-21 | 6,590 | 6,600 | 6,550 | 6,550 | 155,000 | 779.76 |
| 1987-09-18 | 6,660 | 6,730 | 6,550 | 6,600 | 1,145,000 | 785.71 |
| 1987-09-17 | 6,610 | 6,670 | 6,560 | 6,630 | 857,000 | 789.29 |
| 1987-09-16 | 6,500 | 6,630 | 6,500 | 6,630 | 716,000 | 789.29 |
| 1987-09-14 | 6,550 | 6,550 | 6,470 | 6,500 | 535,000 | 773.81 |
| 1987-09-11 | 6,350 | 6,500 | 6,330 | 6,330 | 522,000 | 753.57 |
| 1987-09-10 | 6,160 | 6,350 | 6,100 | 6,350 | 480,000 | 755.95 |
| 1987-09-09 | 6,190 | 6,190 | 6,000 | 6,160 | 278,000 | 733.33 |
| 1987-09-08 | 5,850 | 6,090 | 5,850 | 6,090 | 252,000 | 725 |
| 1987-09-07 | 5,870 | 5,970 | 5,780 | 5,790 | 116,000 | 689.29 |
| 1987-09-05 | 6,160 | 6,160 | 5,790 | 5,790 | 177,000 | 689.29 |
| 1987-09-04 | 5,770 | 6,100 | 5,760 | 5,960 | 241,000 | 709.52 |
| 1987-09-03 | 5,550 | 5,800 | 5,510 | 5,650 | 318,000 | 672.62 |
| 1987-09-02 | 5,800 | 5,830 | 5,650 | 5,650 | 340,000 | 672.62 |
| 1987-09-01 | 5,880 | 5,920 | 5,870 | 5,880 | 179,000 | 700 |
| 1987-08-31 | 5,900 | 5,950 | 5,870 | 5,870 | 144,000 | 698.81 |
| 1987-08-29 | 5,840 | 5,950 | 5,840 | 5,950 | 135,000 | 708.33 |
| 1987-08-28 | 5,850 | 5,950 | 5,800 | 5,840 | 358,000 | 695.24 |
| 1987-08-27 | 6,050 | 6,100 | 5,990 | 6,100 | 293,000 | 726.19 |
| 1987-08-26 | 6,170 | 6,240 | 6,110 | 6,140 | 331,000 | 730.95 |
| 1987-08-25 | 6,050 | 6,130 | 6,050 | 6,130 | 285,000 | 729.76 |
| 1987-08-24 | 6,070 | 6,200 | 6,030 | 6,150 | 240,000 | 732.14 |
| 1987-08-22 | 6,200 | 6,210 | 6,050 | 6,070 | 302,000 | 722.62 |
| 1987-08-21 | 6,210 | 6,310 | 6,050 | 6,190 | 428,000 | 736.91 |
| 1987-08-20 | 6,100 | 6,170 | 6,030 | 6,150 | 593,000 | 732.14 |
| 1987-08-19 | 6,310 | 6,340 | 6,090 | 6,200 | 994,000 | 738.10 |
| 1987-08-18 | 6,600 | 6,660 | 6,520 | 6,610 | 380,000 | 786.91 |
| 1987-08-17 | 6,580 | 6,700 | 6,530 | 6,680 | 1,314,000 | 795.24 |
| 1987-08-14 | 6,600 | 6,650 | 6,550 | 6,620 | 1,293,000 | 788.10 |
| 1987-08-13 | 6,320 | 6,480 | 6,320 | 6,470 | 561,000 | 770.24 |
| 1987-08-12 | 6,400 | 6,450 | 6,360 | 6,420 | 240,000 | 764.29 |
| 1987-08-11 | 6,380 | 6,380 | 6,300 | 6,380 | 356,000 | 759.52 |
| 1987-08-10 | 6,230 | 6,350 | 6,230 | 6,350 | 58,000 | 755.95 |
| 1987-08-07 | 6,300 | 6,300 | 6,210 | 6,280 | 296,000 | 747.62 |
| 1987-08-06 | 6,290 | 6,290 | 6,150 | 6,250 | 225,000 | 744.05 |
| 1987-08-05 | 6,290 | 6,330 | 6,210 | 6,300 | 354,000 | 750 |
| 1987-08-04 | 6,100 | 6,290 | 6,060 | 6,250 | 341,000 | 744.05 |
| 1987-08-03 | 6,290 | 6,360 | 6,150 | 6,200 | 443,000 | 738.10 |
| 1987-08-01 | 6,360 | 6,540 | 6,360 | 6,390 | 155,000 | 760.71 |
| 1987-07-31 | 6,440 | 6,630 | 6,440 | 6,450 | 876,000 | 767.86 |
| 1987-07-30 | 6,530 | 6,640 | 6,480 | 6,540 | 1,704,000 | 778.57 |
| 1987-07-29 | 6,300 | 6,480 | 6,220 | 6,480 | 1,244,000 | 771.43 |
| 1987-07-28 | 6,200 | 6,300 | 6,200 | 6,300 | 531,000 | 750 |
| 1987-07-27 | 6,000 | 6,130 | 6,000 | 6,120 | 89,000 | 728.57 |
| 1987-07-25 | 6,020 | 6,100 | 6,000 | 6,080 | 175,000 | 723.81 |
| 1987-07-24 | 5,860 | 6,150 | 5,860 | 6,100 | 531,000 | 726.19 |
| 1987-07-23 | 5,960 | 6,010 | 5,820 | 6,010 | 276,000 | 715.48 |
| 1987-07-22 | 6,100 | 6,200 | 5,950 | 6,000 | 475,000 | 714.29 |
| 1987-07-21 | 6,010 | 6,320 | 6,010 | 6,050 | 1,490,000 | 720.24 |
| 1987-07-20 | 6,150 | 6,150 | 5,960 | 6,150 | 902,000 | 732.14 |
| 1987-07-17 | 5,830 | 5,990 | 5,810 | 5,970 | 591,000 | 710.71 |
| 1987-07-16 | 5,700 | 5,700 | 5,610 | 5,630 | 191,000 | 670.24 |
| 1987-07-15 | 5,610 | 5,720 | 5,580 | 5,700 | 181,000 | 678.57 |
| 1987-07-14 | 5,790 | 5,790 | 5,560 | 5,580 | 167,000 | 664.29 |
| 1987-07-13 | 5,700 | 5,740 | 5,630 | 5,690 | 303,000 | 677.38 |
| 1987-07-10 | 5,500 | 5,650 | 5,500 | 5,600 | 314,000 | 666.67 |
| 1987-07-09 | 5,460 | 5,500 | 5,350 | 5,360 | 548,000 | 638.10 |
| 1987-07-08 | 5,790 | 5,800 | 5,500 | 5,520 | 515,000 | 657.14 |
| 1987-07-07 | 5,900 | 5,900 | 5,750 | 5,800 | 339,000 | 690.48 |
| 1987-07-06 | 5,860 | 5,940 | 5,770 | 5,900 | 188,000 | 702.38 |
| 1987-07-04 | 5,900 | 5,960 | 5,750 | 5,850 | 196,000 | 696.43 |
| 1987-07-03 | 6,000 | 6,000 | 5,770 | 5,880 | 418,000 | 700 |
| 1987-07-02 | 5,560 | 5,900 | 5,560 | 5,750 | 528,000 | 684.52 |
| 1987-07-01 | 5,950 | 5,950 | 5,660 | 5,660 | 324,000 | 673.81 |
| 1987-06-30 | 5,710 | 5,990 | 5,700 | 5,890 | 633,000 | 701.19 |
| 1987-06-29 | 5,800 | 5,890 | 5,730 | 5,800 | 273,000 | 690.48 |
| 1987-06-27 | 5,850 | 5,850 | 5,800 | 5,800 | 242,000 | 690.48 |
| 1987-06-26 | 6,150 | 6,180 | 5,780 | 5,790 | 524,000 | 689.29 |
| 1987-06-25 | 6,000 | 6,150 | 5,990 | 6,090 | 579,000 | 725 |
| 1987-06-24 | 6,190 | 6,260 | 5,930 | 6,140 | 1,022,000 | 730.95 |
| 1987-06-23 | 6,050 | 6,270 | 5,960 | 6,200 | 1,952,000 | 738.10 |
| 1987-06-22 | 5,800 | 5,900 | 5,700 | 5,900 | 1,747,000 | 702.38 |
| 1987-06-19 | 5,400 | 5,570 | 5,280 | 5,500 | 679,000 | 654.76 |
| 1987-06-18 | 5,350 | 5,430 | 5,250 | 5,400 | 239,000 | 642.86 |
| 1987-06-17 | 5,440 | 5,450 | 5,300 | 5,400 | 210,000 | 642.86 |
| 1987-06-16 | 5,470 | 5,550 | 5,360 | 5,430 | 367,000 | 646.43 |
| 1987-06-15 | 5,550 | 5,570 | 5,460 | 5,510 | 762,000 | 655.95 |
| 1987-06-12 | 5,310 | 5,560 | 5,310 | 5,450 | 1,259,000 | 648.81 |
| 1987-06-11 | 5,020 | 5,460 | 4,990 | 5,450 | 921,000 | 648.81 |
| 1987-06-10 | 5,020 | 5,080 | 5,000 | 5,010 | 358,000 | 596.43 |
| 1987-06-09 | 5,260 | 5,260 | 5,110 | 5,110 | 193,000 | 608.33 |
| 1987-06-08 | 5,230 | 5,260 | 5,230 | 5,230 | 167,000 | 622.62 |
| 1987-06-06 | 5,190 | 5,270 | 5,190 | 5,260 | 196,000 | 626.19 |
| 1987-06-05 | 5,440 | 5,460 | 5,250 | 5,290 | 573,000 | 629.76 |
| 1987-06-04 | 5,330 | 5,440 | 5,310 | 5,390 | 875,000 | 641.67 |
| 1987-06-03 | 5,240 | 5,440 | 5,220 | 5,260 | 2,122,000 | 626.19 |
| 1987-06-02 | 5,100 | 5,400 | 5,070 | 5,340 | 2,282,000 | 635.71 |
| 1987-06-01 | 5,000 | 5,100 | 4,960 | 5,090 | 1,439,000 | 605.95 |
| 1987-05-30 | 4,970 | 4,990 | 4,890 | 4,920 | 389,000 | 585.71 |
| 1987-05-29 | 4,890 | 5,070 | 4,860 | 4,930 | 1,844,000 | 586.91 |
| 1987-05-28 | 4,850 | 4,950 | 4,720 | 4,900 | 1,415,000 | 583.33 |
| 1987-05-27 | 4,850 | 4,950 | 4,810 | 4,950 | 3,132,000 | 589.29 |
| 1987-05-26 | 4,400 | 4,750 | 4,340 | 4,750 | 1,532,000 | 565.48 |
| 1987-05-25 | 4,340 | 4,360 | 4,310 | 4,330 | 255,000 | 515.48 |
| 1987-05-23 | 4,320 | 4,350 | 4,270 | 4,330 | 247,000 | 515.48 |
| 1987-05-22 | 4,320 | 4,350 | 4,230 | 4,290 | 962,000 | 510.71 |
| 1987-05-21 | 4,460 | 4,460 | 4,250 | 4,370 | 1,173,000 | 520.24 |
| 1987-05-20 | 4,110 | 4,390 | 4,090 | 4,360 | 2,230,000 | 519.05 |
| 1987-05-19 | 4,000 | 4,090 | 3,920 | 4,050 | 729,000 | 482.14 |
| 1987-05-18 | 3,900 | 3,940 | 3,900 | 3,900 | 190,000 | 464.29 |
| 1987-05-15 | 3,990 | 3,990 | 3,910 | 3,920 | 153,000 | 466.67 |
| 1987-05-14 | 3,990 | 4,000 | 3,900 | 3,960 | 375,000 | 471.43 |
| 1987-05-13 | 3,860 | 3,930 | 3,860 | 3,860 | 342,000 | 459.52 |
| 1987-05-12 | 3,800 | 3,850 | 3,790 | 3,810 | 160,000 | 453.57 |
| 1987-05-11 | 3,850 | 3,850 | 3,790 | 3,850 | 145,000 | 458.33 |
| 1987-05-08 | 3,850 | 3,850 | 3,780 | 3,800 | 208,000 | 452.38 |
| 1987-05-07 | 3,840 | 3,860 | 3,800 | 3,800 | 200,000 | 452.38 |
| 1987-05-06 | 3,900 | 3,920 | 3,790 | 3,890 | 298,000 | 463.10 |
| 1987-05-02 | 3,880 | 3,950 | 3,850 | 3,950 | 170,000 | 470.24 |
| 1987-05-01 | 3,890 | 3,900 | 3,800 | 3,900 | 359,000 | 464.29 |
| 1987-04-30 | 3,870 | 3,940 | 3,790 | 3,790 | 314,000 | 451.19 |
| 1987-04-28 | 3,700 | 3,890 | 3,590 | 3,820 | 655,000 | 454.76 |
| 1987-04-27 | 3,590 | 3,700 | 3,570 | 3,600 | 326,000 | 428.57 |
| 1987-04-25 | 3,610 | 3,640 | 3,550 | 3,560 | 85,000 | 423.81 |
| 1987-04-24 | 3,670 | 3,700 | 3,560 | 3,650 | 225,000 | 434.52 |
| 1987-04-23 | 3,890 | 3,920 | 3,720 | 3,760 | 302,000 | 447.62 |
| 1987-04-22 | 3,890 | 4,000 | 3,850 | 3,940 | 237,000 | 469.05 |
| 1987-04-21 | 3,880 | 3,880 | 3,800 | 3,840 | 115,000 | 457.14 |
| 1987-04-20 | 3,820 | 4,010 | 3,810 | 3,890 | 427,000 | 463.10 |
| 1987-04-17 | 3,830 | 3,850 | 3,690 | 3,780 | 160,000 | 450 |
| 1987-04-16 | 3,750 | 3,800 | 3,750 | 3,800 | 427,000 | 452.38 |
| 1987-04-15 | 3,800 | 3,820 | 3,700 | 3,750 | 184,000 | 446.43 |
| 1987-04-14 | 3,700 | 3,880 | 3,630 | 3,850 | 388,000 | 458.33 |
| 1987-04-13 | 3,800 | 3,900 | 3,560 | 3,750 | 322,000 | 446.43 |
| 1987-04-10 | 3,900 | 4,000 | 3,780 | 3,800 | 310,000 | 452.38 |
| 1987-04-09 | 3,980 | 4,070 | 3,980 | 4,020 | 423,000 | 478.57 |
| 1987-04-08 | 3,990 | 4,000 | 3,940 | 3,980 | 194,000 | 473.81 |
| 1987-04-07 | 3,840 | 4,010 | 3,810 | 3,940 | 367,000 | 469.05 |
| 1987-04-06 | 3,840 | 3,840 | 3,710 | 3,780 | 154,000 | 450 |
| 1987-04-04 | 3,850 | 3,950 | 3,850 | 3,940 | 109,000 | 469.05 |
| 1987-04-03 | 3,760 | 3,850 | 3,730 | 3,800 | 332,000 | 452.38 |
| 1987-04-02 | 3,850 | 3,950 | 3,750 | 3,750 | 387,000 | 446.43 |
| 1987-04-01 | 3,620 | 3,820 | 3,580 | 3,800 | 324,000 | 452.38 |
| 1987-03-31 | 3,450 | 3,670 | 3,450 | 3,620 | 466,000 | 430.95 |
| 1987-03-30 | 3,620 | 3,620 | 3,520 | 3,520 | 275,000 | 419.05 |
| 1987-03-28 | 3,800 | 3,880 | 3,800 | 3,820 | 185,000 | 454.76 |
| 1987-03-27 | 4,020 | 4,040 | 3,850 | 3,910 | 359,000 | 465.48 |
| 1987-03-26 | 4,060 | 4,100 | 4,030 | 4,040 | 145,000 | 480.95 |
| 1987-03-25 | 4,150 | 4,160 | 4,060 | 4,100 | 136,000 | 488.10 |
| 1987-03-24 | 4,260 | 4,260 | 4,180 | 4,250 | 168,000 | 505.95 |
| 1987-03-23 | 4,260 | 4,290 | 4,260 | 4,290 | 135,000 | 510.71 |
| 1987-03-20 | 4,270 | 4,290 | 4,250 | 4,260 | 160,000 | 507.14 |
| 1987-03-19 | 4,250 | 4,370 | 4,240 | 4,290 | 141,000 | 510.71 |
| 1987-03-18 | 4,290 | 4,300 | 4,200 | 4,200 | 109,000 | 500 |
| 1987-03-17 | 4,390 | 4,390 | 4,280 | 4,290 | 124,000 | 510.71 |
| 1987-03-16 | 4,400 | 4,400 | 4,370 | 4,400 | 336,000 | 523.81 |
| 1987-03-13 | 4,400 | 4,420 | 4,370 | 4,380 | 345,000 | 521.43 |
| 1987-03-12 | 4,340 | 4,430 | 4,280 | 4,360 | 623,000 | 519.05 |
| 1987-03-11 | 4,380 | 4,380 | 4,290 | 4,290 | 235,000 | 510.71 |
| 1987-03-10 | 4,330 | 4,360 | 4,290 | 4,360 | 581,000 | 519.05 |
| 1987-03-09 | 4,150 | 4,300 | 4,150 | 4,250 | 320,000 | 505.95 |
| 1987-03-07 | 4,150 | 4,150 | 4,130 | 4,150 | 174,000 | 494.05 |
| 1987-03-06 | 4,100 | 4,140 | 4,080 | 4,110 | 153,000 | 489.29 |
| 1987-03-05 | 4,150 | 4,200 | 4,130 | 4,180 | 195,000 | 497.62 |
| 1987-03-04 | 4,250 | 4,250 | 4,120 | 4,240 | 190,000 | 504.76 |
| 1987-03-03 | 4,230 | 4,290 | 4,190 | 4,290 | 176,000 | 510.71 |
| 1987-03-02 | 4,120 | 4,180 | 4,070 | 4,180 | 80,000 | 497.62 |
| 1987-02-28 | 4,150 | 4,190 | 4,060 | 4,060 | 72,000 | 483.33 |
| 1987-02-27 | 4,030 | 4,100 | 4,000 | 4,100 | 111,000 | 488.10 |
| 1987-02-26 | 4,120 | 4,120 | 4,060 | 4,100 | 172,000 | 488.10 |
| 1987-02-25 | 4,200 | 4,210 | 4,080 | 4,120 | 249,000 | 490.48 |
| 1987-02-24 | 4,240 | 4,250 | 4,170 | 4,180 | 146,000 | 497.62 |
| 1987-02-23 | 4,360 | 4,360 | 4,270 | 4,300 | 212,000 | 511.91 |
| 1987-02-20 | 4,370 | 4,380 | 4,240 | 4,280 | 431,000 | 509.52 |
| 1987-02-19 | 4,250 | 4,440 | 4,240 | 4,400 | 1,226,000 | 523.81 |
| 1987-02-18 | 4,050 | 4,240 | 4,050 | 4,240 | 546,000 | 504.76 |
| 1987-02-17 | 4,000 | 4,060 | 3,990 | 4,000 | 498,000 | 476.19 |
| 1987-02-16 | 4,050 | 4,100 | 4,000 | 4,000 | 338,000 | 476.19 |
| 1987-02-13 | 4,200 | 4,200 | 4,120 | 4,150 | 264,000 | 494.05 |
| 1987-02-12 | 4,120 | 4,200 | 4,100 | 4,200 | 339,000 | 500 |
| 1987-02-10 | 4,200 | 4,200 | 4,100 | 4,180 | 207,000 | 497.62 |
| 1987-02-09 | 4,000 | 4,260 | 4,000 | 4,250 | 605,000 | 505.95 |
| 1987-02-07 | 3,960 | 4,120 | 3,960 | 4,040 | 359,000 | 480.95 |
| 1987-02-06 | 3,880 | 3,910 | 3,880 | 3,910 | 211,000 | 465.48 |
| 1987-02-05 | 3,920 | 3,920 | 3,880 | 3,890 | 84,000 | 463.10 |
| 1987-02-04 | 3,910 | 3,950 | 3,890 | 3,930 | 379,000 | 467.86 |
| 1987-02-03 | 3,760 | 3,950 | 3,760 | 3,860 | 285,000 | 459.52 |
| 1987-02-02 | 3,750 | 3,810 | 3,750 | 3,750 | 142,000 | 446.43 |
| 1987-01-31 | 3,700 | 3,800 | 3,700 | 3,800 | 337,000 | 452.38 |
| 1987-01-30 | 3,630 | 3,670 | 3,610 | 3,630 | 241,000 | 432.14 |
| 1987-01-29 | 3,780 | 3,780 | 3,670 | 3,670 | 204,000 | 436.91 |
| 1987-01-28 | 3,650 | 3,800 | 3,650 | 3,800 | 208,000 | 452.38 |
| 1987-01-27 | 3,700 | 3,740 | 3,700 | 3,710 | 71,000 | 441.67 |
| 1987-01-26 | 3,700 | 3,730 | 3,700 | 3,710 | 86,000 | 441.67 |
| 1987-01-24 | 3,750 | 3,790 | 3,750 | 3,750 | 60,000 | 446.43 |
| 1987-01-23 | 3,750 | 3,830 | 3,750 | 3,790 | 226,000 | 451.19 |
| 1987-01-22 | 3,800 | 3,900 | 3,800 | 3,800 | 257,000 | 452.38 |
| 1987-01-21 | 3,620 | 3,740 | 3,620 | 3,680 | 203,000 | 438.10 |
| 1987-01-20 | 3,600 | 3,660 | 3,580 | 3,620 | 276,000 | 430.95 |
| 1987-01-19 | 3,710 | 3,720 | 3,650 | 3,650 | 253,000 | 434.52 |
| 1987-01-16 | 3,790 | 3,820 | 3,710 | 3,730 | 290,000 | 444.05 |
| 1987-01-14 | 3,700 | 3,790 | 3,680 | 3,790 | 271,000 | 451.19 |
| 1987-01-13 | 3,750 | 3,830 | 3,750 | 3,750 | 119,000 | 446.43 |
| 1987-01-12 | 3,830 | 3,870 | 3,800 | 3,850 | 122,000 | 458.33 |
| 1987-01-09 | 3,750 | 3,900 | 3,750 | 3,850 | 292,000 | 458.33 |
| 1987-01-08 | 3,820 | 3,850 | 3,800 | 3,800 | 132,000 | 452.38 |
| 1987-01-07 | 3,900 | 3,900 | 3,840 | 3,840 | 103,000 | 457.14 |
| 1987-01-06 | 3,920 | 3,970 | 3,880 | 3,900 | 121,000 | 464.29 |
| 1987-01-05 | 3,920 | 3,950 | 3,850 | 3,900 | 95,000 | 464.29 |
分割・併合履歴 ： [2023-12-28]1株→4株 [2013-09-26]1株→2株 [1989-09-26]1株→1.05株 [1984-03-28]1株→1.5株
