6981 (株)村田製作所 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 | 2,510 | 2,600 | 2,480 | 2,600 | 20,000 | 238.75 |
| 1987-12-26 | 2,600 | 2,600 | 2,550 | 2,550 | 11,000 | 234.16 |
| 1987-12-25 | 2,610 | 2,640 | 2,550 | 2,600 | 29,000 | 238.75 |
| 1987-12-24 | 2,650 | 2,670 | 2,620 | 2,650 | 27,000 | 243.34 |
| 1987-12-23 | 2,590 | 2,600 | 2,530 | 2,600 | 54,000 | 238.75 |
| 1987-12-22 | 2,600 | 2,600 | 2,600 | 2,600 | 6,000 | 238.75 |
| 1987-12-21 | 2,580 | 2,580 | 2,540 | 2,540 | 10,000 | 233.24 |
| 1987-12-18 | 2,490 | 2,500 | 2,490 | 2,500 | 3,000 | 229.57 |
| 1987-12-17 | 2,490 | 2,500 | 2,490 | 2,500 | 2,000 | 229.57 |
| 1987-12-16 | 2,480 | 2,510 | 2,480 | 2,480 | 3,000 | 227.73 |
| 1987-12-15 | 2,500 | 2,540 | 2,480 | 2,480 | 18,000 | 227.73 |
| 1987-12-14 | 2,490 | 2,500 | 2,450 | 2,480 | 97,000 | 227.73 |
| 1987-12-11 | 2,500 | 2,520 | 2,490 | 2,490 | 25,000 | 228.65 |
| 1987-12-10 | 2,610 | 2,610 | 2,570 | 2,600 | 21,000 | 238.75 |
| 1987-12-09 | 2,600 | 2,600 | 2,570 | 2,570 | 34,000 | 236 |
| 1987-12-08 | 2,550 | 2,590 | 2,550 | 2,560 | 24,000 | 235.08 |
| 1987-12-07 | 2,500 | 2,540 | 2,500 | 2,510 | 93,000 | 230.49 |
| 1987-12-05 | 2,440 | 2,460 | 2,440 | 2,460 | 2,000 | 225.90 |
| 1987-12-04 | 2,450 | 2,480 | 2,440 | 2,440 | 25,000 | 224.06 |
| 1987-12-03 | 2,460 | 2,460 | 2,420 | 2,430 | 4,000 | 223.14 |
| 1987-12-02 | 2,520 | 2,530 | 2,500 | 2,500 | 13,000 | 229.57 |
| 1987-12-01 | 2,340 | 2,590 | 2,340 | 2,590 | 39,000 | 237.83 |
| 1987-11-30 | 2,430 | 2,430 | 2,350 | 2,350 | 36,000 | 215.79 |
| 1987-11-28 | 2,470 | 2,530 | 2,410 | 2,470 | 17,000 | 226.81 |
| 1987-11-27 | 2,530 | 2,550 | 2,500 | 2,500 | 16,000 | 229.57 |
| 1987-11-26 | 2,630 | 2,650 | 2,570 | 2,650 | 14,000 | 243.34 |
| 1987-11-25 | 2,650 | 2,690 | 2,620 | 2,620 | 66,000 | 240.59 |
| 1987-11-24 | 2,600 | 2,640 | 2,560 | 2,620 | 26,000 | 240.59 |
| 1987-11-20 | 2,510 | 2,560 | 2,500 | 2,560 | 29,000 | 235.08 |
| 1987-11-19 | 2,590 | 2,600 | 2,540 | 2,550 | 46,000 | 234.16 |
| 1987-11-18 | 2,470 | 2,600 | 2,430 | 2,600 | 93,000 | 238.75 |
| 1987-11-17 | 2,500 | 2,520 | 2,460 | 2,460 | 29,000 | 225.90 |
| 1987-11-16 | 2,490 | 2,520 | 2,470 | 2,500 | 75,000 | 229.57 |
| 1987-11-13 | 2,460 | 2,520 | 2,420 | 2,500 | 146,000 | 229.57 |
| 1987-11-12 | 2,190 | 2,270 | 2,150 | 2,270 | 107,000 | 208.45 |
| 1987-11-11 | 2,180 | 2,180 | 2,020 | 2,020 | 135,000 | 185.49 |
| 1987-11-10 | 2,290 | 2,290 | 2,120 | 2,140 | 34,000 | 196.51 |
| 1987-11-09 | 2,310 | 2,310 | 2,250 | 2,290 | 20,000 | 210.29 |
| 1987-11-07 | 2,300 | 2,380 | 2,290 | 2,290 | 41,000 | 210.29 |
| 1987-11-06 | 2,320 | 2,320 | 2,270 | 2,280 | 47,000 | 209.37 |
| 1987-11-05 | 2,310 | 2,310 | 2,230 | 2,250 | 112,000 | 206.61 |
| 1987-11-04 | 2,360 | 2,390 | 2,350 | 2,350 | 10,000 | 215.79 |
| 1987-11-02 | 2,450 | 2,450 | 2,360 | 2,360 | 21,000 | 216.71 |
| 1987-10-31 | 2,460 | 2,460 | 2,400 | 2,420 | 31,000 | 222.22 |
| 1987-10-30 | 2,370 | 2,400 | 2,370 | 2,390 | 58,000 | 219.47 |
| 1987-10-29 | 2,290 | 2,310 | 2,190 | 2,250 | 28,000 | 206.61 |
| 1987-10-28 | 2,460 | 2,470 | 2,300 | 2,350 | 216,000 | 215.79 |
| 1987-10-27 | 2,250 | 2,440 | 2,220 | 2,380 | 120,000 | 218.55 |
| 1987-10-26 | 2,400 | 2,420 | 2,160 | 2,280 | 128,000 | 209.37 |
| 1987-10-24 | 2,440 | 2,480 | 2,340 | 2,400 | 102,000 | 220.39 |
| 1987-10-23 | 2,580 | 2,580 | 2,400 | 2,400 | 143,000 | 220.39 |
| 1987-10-22 | 2,880 | 2,890 | 2,700 | 2,700 | 170,000 | 247.93 |
| 1987-10-21 | 2,870 | 2,880 | 2,700 | 2,760 | 98,000 | 253.44 |
| 1987-10-19 | 3,100 | 3,150 | 3,070 | 3,100 | 27,000 | 284.67 |
| 1987-10-16 | 3,200 | 3,250 | 3,200 | 3,250 | 4,000 | 298.44 |
| 1987-10-15 | 3,280 | 3,310 | 3,160 | 3,250 | 23,000 | 298.44 |
| 1987-10-14 | 3,390 | 3,390 | 3,360 | 3,360 | 3,000 | 308.54 |
| 1987-10-13 | 3,380 | 3,380 | 3,370 | 3,370 | 2,000 | 309.46 |
| 1987-10-12 | 3,350 | 3,350 | 3,350 | 3,350 | 1,000 | 307.62 |
| 1987-10-09 | 3,530 | 3,530 | 3,360 | 3,400 | 22,000 | 312.21 |
| 1987-10-08 | 3,500 | 3,580 | 3,460 | 3,580 | 17,000 | 328.74 |
| 1987-10-07 | 3,450 | 3,600 | 3,450 | 3,450 | 59,000 | 316.80 |
| 1987-10-06 | 3,480 | 3,500 | 3,420 | 3,500 | 26,000 | 321.40 |
| 1987-10-05 | 3,440 | 3,460 | 3,390 | 3,460 | 27,000 | 317.72 |
| 1987-10-03 | 3,350 | 3,400 | 3,350 | 3,400 | 3,000 | 312.21 |
| 1987-10-02 | 3,420 | 3,420 | 3,370 | 3,400 | 39,000 | 312.21 |
| 1987-10-01 | 3,460 | 3,460 | 3,320 | 3,320 | 17,000 | 304.87 |
| 1987-09-30 | 3,290 | 3,450 | 3,290 | 3,360 | 18,000 | 308.54 |
| 1987-09-29 | 3,250 | 3,350 | 3,250 | 3,340 | 19,000 | 306.70 |
| 1987-09-28 | 3,350 | 3,400 | 3,250 | 3,250 | 13,000 | 298.44 |
| 1987-09-26 | 3,300 | 3,300 | 3,270 | 3,300 | 7,000 | 303.03 |
| 1987-09-25 | 3,270 | 3,270 | 3,270 | 3,270 | 1,000 | 300.28 |
| 1987-09-24 | 3,250 | 3,250 | 3,150 | 3,150 | 2,000 | 289.26 |
| 1987-09-18 | 3,250 | 3,250 | 3,200 | 3,200 | 5,000 | 293.85 |
| 1987-09-17 | 3,290 | 3,300 | 3,250 | 3,250 | 6,000 | 298.44 |
| 1987-09-16 | 3,300 | 3,300 | 3,250 | 3,260 | 28,000 | 299.36 |
| 1987-09-14 | 3,300 | 3,350 | 3,300 | 3,300 | 8,000 | 303.03 |
| 1987-09-11 | 3,200 | 3,290 | 3,200 | 3,270 | 21,000 | 300.28 |
| 1987-09-10 | 3,120 | 3,270 | 3,120 | 3,240 | 24,000 | 297.52 |
| 1987-09-09 | 3,200 | 3,200 | 3,140 | 3,140 | 2,000 | 288.34 |
| 1987-09-08 | 3,010 | 3,150 | 3,010 | 3,140 | 19,000 | 288.34 |
| 1987-09-07 | 3,090 | 3,090 | 3,010 | 3,010 | 3,000 | 276.40 |
| 1987-09-05 | 3,150 | 3,150 | 3,110 | 3,110 | 4,000 | 285.58 |
| 1987-09-04 | 3,050 | 3,120 | 3,050 | 3,120 | 26,000 | 286.50 |
| 1987-09-03 | 2,920 | 3,030 | 2,910 | 3,000 | 24,000 | 275.48 |
| 1987-09-02 | 3,000 | 3,000 | 2,940 | 2,940 | 12,000 | 269.97 |
| 1987-09-01 | 3,100 | 3,100 | 3,070 | 3,100 | 7,000 | 284.67 |
| 1987-08-31 | 3,100 | 3,100 | 3,100 | 3,100 | 3,000 | 284.67 |
| 1987-08-29 | 3,010 | 3,060 | 2,990 | 3,060 | 32,000 | 280.99 |
| 1987-08-28 | 3,100 | 3,100 | 3,060 | 3,060 | 6,000 | 280.99 |
| 1987-08-27 | 3,250 | 3,250 | 3,200 | 3,200 | 2,000 | 293.85 |
| 1987-08-26 | 3,300 | 3,300 | 3,230 | 3,260 | 10,000 | 299.36 |
| 1987-08-25 | 3,250 | 3,250 | 3,210 | 3,210 | 4,000 | 294.77 |
| 1987-08-24 | 3,140 | 3,250 | 3,140 | 3,200 | 34,000 | 293.85 |
| 1987-08-22 | 3,100 | 3,150 | 3,100 | 3,130 | 15,000 | 287.42 |
| 1987-08-21 | 3,230 | 3,230 | 3,130 | 3,130 | 22,000 | 287.42 |
| 1987-08-20 | 3,180 | 3,180 | 3,080 | 3,100 | 32,000 | 284.67 |
| 1987-08-19 | 3,160 | 3,180 | 3,100 | 3,180 | 83,000 | 292.01 |
| 1987-08-18 | 3,370 | 3,370 | 3,310 | 3,310 | 6,000 | 303.95 |
| 1987-08-17 | 3,360 | 3,450 | 3,350 | 3,400 | 17,000 | 312.21 |
| 1987-08-14 | 3,450 | 3,450 | 3,390 | 3,390 | 110,000 | 311.30 |
| 1987-08-13 | 3,430 | 3,440 | 3,340 | 3,400 | 37,000 | 312.21 |
| 1987-08-12 | 3,330 | 3,400 | 3,330 | 3,400 | 57,000 | 312.21 |
| 1987-08-11 | 3,270 | 3,300 | 3,270 | 3,270 | 10,000 | 300.28 |
| 1987-08-10 | 3,270 | 3,270 | 3,220 | 3,220 | 5,000 | 295.68 |
| 1987-08-07 | 3,300 | 3,300 | 3,220 | 3,220 | 49,000 | 295.68 |
| 1987-08-06 | 3,340 | 3,370 | 3,270 | 3,270 | 76,000 | 300.28 |
| 1987-08-05 | 3,200 | 3,350 | 3,200 | 3,300 | 35,000 | 303.03 |
| 1987-08-04 | 3,180 | 3,310 | 3,180 | 3,200 | 64,000 | 293.85 |
| 1987-08-03 | 3,320 | 3,390 | 3,270 | 3,320 | 25,000 | 304.87 |
| 1987-08-01 | 3,320 | 3,430 | 3,320 | 3,370 | 44,000 | 309.46 |
| 1987-07-31 | 3,450 | 3,500 | 3,370 | 3,370 | 193,000 | 309.46 |
| 1987-07-30 | 3,400 | 3,500 | 3,370 | 3,480 | 221,000 | 319.56 |
| 1987-07-29 | 3,210 | 3,350 | 3,180 | 3,320 | 279,000 | 304.87 |
| 1987-07-28 | 3,020 | 3,200 | 3,000 | 3,200 | 609,000 | 293.85 |
| 1987-07-27 | 2,990 | 2,990 | 2,940 | 2,960 | 15,000 | 271.81 |
| 1987-07-25 | 3,040 | 3,040 | 2,930 | 3,000 | 28,000 | 275.48 |
| 1987-07-24 | 2,970 | 3,050 | 2,950 | 3,000 | 86,000 | 275.48 |
| 1987-07-23 | 2,960 | 2,980 | 2,860 | 2,980 | 130,000 | 273.65 |
| 1987-07-22 | 2,970 | 3,050 | 2,950 | 2,950 | 356,000 | 270.89 |
| 1987-07-21 | 2,860 | 3,010 | 2,860 | 3,000 | 215,000 | 275.48 |
| 1987-07-20 | 2,860 | 2,900 | 2,840 | 2,900 | 87,000 | 266.30 |
| 1987-07-17 | 2,800 | 2,800 | 2,800 | 2,800 | 9,000 | 257.12 |
| 1987-07-16 | 2,600 | 2,600 | 2,600 | 2,600 | 1,000 | 238.75 |
| 1987-07-15 | 2,610 | 2,610 | 2,550 | 2,550 | 7,000 | 234.16 |
| 1987-07-13 | 2,700 | 2,700 | 2,650 | 2,650 | 3,000 | 243.34 |
| 1987-07-10 | 2,660 | 2,700 | 2,640 | 2,700 | 3,000 | 247.93 |
| 1987-07-09 | 2,600 | 2,650 | 2,580 | 2,610 | 24,000 | 239.67 |
| 1987-07-08 | 2,720 | 2,740 | 2,600 | 2,600 | 32,000 | 238.75 |
| 1987-07-07 | 2,770 | 2,770 | 2,690 | 2,690 | 30,000 | 247.02 |
| 1987-07-06 | 2,850 | 2,850 | 2,800 | 2,800 | 43,000 | 257.12 |
| 1987-07-04 | 2,850 | 2,880 | 2,810 | 2,850 | 33,000 | 261.71 |
| 1987-07-03 | 2,850 | 2,880 | 2,780 | 2,780 | 83,000 | 255.28 |
| 1987-07-02 | 2,740 | 2,800 | 2,710 | 2,800 | 76,000 | 257.12 |
| 1987-07-01 | 2,720 | 2,740 | 2,680 | 2,740 | 123,000 | 251.61 |
| 1987-06-30 | 2,660 | 2,790 | 2,650 | 2,760 | 61,000 | 253.44 |
| 1987-06-29 | 2,670 | 2,700 | 2,600 | 2,700 | 38,000 | 247.93 |
| 1987-06-27 | 2,800 | 2,800 | 2,660 | 2,660 | 84,000 | 244.26 |
| 1987-06-26 | 2,840 | 2,890 | 2,810 | 2,810 | 29,000 | 258.04 |
| 1987-06-25 | 2,830 | 2,900 | 2,830 | 2,850 | 93,000 | 261.71 |
| 1987-06-24 | 2,870 | 2,970 | 2,850 | 2,870 | 467,000 | 263.55 |
| 1987-06-23 | 2,750 | 2,870 | 2,720 | 2,870 | 243,000 | 263.55 |
| 1987-06-22 | 2,690 | 2,730 | 2,680 | 2,730 | 48,000 | 250.69 |
| 1987-06-19 | 2,610 | 2,730 | 2,550 | 2,700 | 124,000 | 247.93 |
| 1987-06-18 | 2,560 | 2,630 | 2,510 | 2,550 | 28,000 | 234.16 |
| 1987-06-17 | 2,660 | 2,670 | 2,600 | 2,600 | 149,000 | 238.75 |
| 1987-06-16 | 2,660 | 2,680 | 2,610 | 2,630 | 133,000 | 241.51 |
| 1987-06-15 | 2,540 | 2,640 | 2,540 | 2,640 | 219,000 | 242.42 |
| 1987-06-12 | 2,440 | 2,500 | 2,420 | 2,500 | 99,000 | 229.57 |
| 1987-06-11 | 2,260 | 2,400 | 2,260 | 2,400 | 25,000 | 220.39 |
| 1987-06-10 | 2,370 | 2,370 | 2,300 | 2,300 | 20,000 | 211.20 |
| 1987-06-09 | 2,420 | 2,420 | 2,350 | 2,350 | 24,000 | 215.79 |
| 1987-06-08 | 2,350 | 2,380 | 2,350 | 2,380 | 4,000 | 218.55 |
| 1987-06-06 | 2,370 | 2,390 | 2,360 | 2,360 | 9,000 | 216.71 |
| 1987-06-05 | 2,410 | 2,450 | 2,380 | 2,400 | 90,000 | 220.39 |
| 1987-06-04 | 2,390 | 2,410 | 2,380 | 2,380 | 18,000 | 218.55 |
| 1987-06-03 | 2,310 | 2,400 | 2,300 | 2,400 | 73,000 | 220.39 |
| 1987-06-02 | 2,390 | 2,410 | 2,390 | 2,390 | 26,000 | 219.47 |
| 1987-06-01 | 2,400 | 2,420 | 2,390 | 2,420 | 45,000 | 222.22 |
| 1987-05-30 | 2,450 | 2,470 | 2,420 | 2,440 | 17,000 | 224.06 |
| 1987-05-29 | 2,350 | 2,470 | 2,350 | 2,470 | 67,000 | 226.81 |
| 1987-05-28 | 2,420 | 2,470 | 2,380 | 2,380 | 116,000 | 218.55 |
| 1987-05-27 | 2,390 | 2,500 | 2,360 | 2,380 | 240,000 | 218.55 |
| 1987-05-26 | 2,160 | 2,250 | 2,140 | 2,250 | 35,000 | 206.61 |
| 1987-05-25 | 2,180 | 2,180 | 2,080 | 2,080 | 15,000 | 191 |
| 1987-05-23 | 2,100 | 2,140 | 2,100 | 2,140 | 8,000 | 196.51 |
| 1987-05-22 | 2,120 | 2,130 | 2,080 | 2,100 | 20,000 | 192.84 |
| 1987-05-21 | 2,180 | 2,200 | 2,110 | 2,110 | 75,000 | 193.76 |
| 1987-05-20 | 2,060 | 2,230 | 2,060 | 2,200 | 77,000 | 202.02 |
| 1987-05-19 | 2,030 | 2,060 | 2,020 | 2,060 | 23,000 | 189.16 |
| 1987-05-18 | 2,020 | 2,080 | 1,990 | 2,080 | 12,000 | 191 |
| 1987-05-15 | 2,050 | 2,080 | 2,020 | 2,020 | 35,000 | 185.49 |
| 1987-05-14 | 2,060 | 2,130 | 2,060 | 2,120 | 50,000 | 194.67 |
| 1987-05-13 | 1,940 | 2,040 | 1,940 | 2,030 | 129,000 | 186.41 |
| 1987-05-12 | 1,900 | 1,920 | 1,890 | 1,920 | 21,000 | 176.31 |
| 1987-05-11 | 1,960 | 1,960 | 1,890 | 1,890 | 17,000 | 173.55 |
| 1987-05-08 | 1,900 | 1,930 | 1,900 | 1,930 | 11,000 | 177.23 |
| 1987-05-07 | 1,900 | 1,900 | 1,870 | 1,900 | 106,000 | 174.47 |
| 1987-05-06 | 1,870 | 1,890 | 1,820 | 1,890 | 26,000 | 173.55 |
| 1987-05-02 | 1,910 | 1,910 | 1,890 | 1,890 | 18,000 | 173.55 |
| 1987-05-01 | 1,920 | 1,920 | 1,800 | 1,800 | 106,000 | 165.29 |
| 1987-04-30 | 1,960 | 1,960 | 1,860 | 1,890 | 54,000 | 173.55 |
| 1987-04-28 | 1,840 | 1,940 | 1,800 | 1,900 | 72,000 | 174.47 |
| 1987-04-27 | 1,710 | 1,800 | 1,700 | 1,750 | 44,000 | 160.70 |
| 1987-04-25 | 1,700 | 1,710 | 1,680 | 1,700 | 26,000 | 156.11 |
| 1987-04-24 | 1,700 | 1,720 | 1,690 | 1,700 | 34,000 | 156.11 |
| 1987-04-23 | 1,830 | 1,830 | 1,800 | 1,820 | 26,000 | 167.13 |
| 1987-04-22 | 1,900 | 1,920 | 1,820 | 1,820 | 44,000 | 167.13 |
| 1987-04-21 | 1,940 | 1,960 | 1,900 | 1,900 | 123,000 | 174.47 |
| 1987-04-20 | 1,940 | 1,940 | 1,900 | 1,910 | 63,000 | 175.39 |
| 1987-04-17 | 1,700 | 1,830 | 1,700 | 1,810 | 1,271,000 | 166.21 |
| 1987-04-15 | 1,590 | 1,600 | 1,500 | 1,500 | 149,000 | 137.74 |
| 1987-04-14 | 1,650 | 1,680 | 1,620 | 1,620 | 123,000 | 148.76 |
| 1987-04-13 | 1,760 | 1,760 | 1,650 | 1,670 | 46,000 | 153.35 |
| 1987-04-10 | 1,880 | 1,880 | 1,770 | 1,790 | 55,000 | 164.37 |
| 1987-04-09 | 1,890 | 1,930 | 1,830 | 1,860 | 60,000 | 170.80 |
| 1987-04-08 | 1,950 | 1,950 | 1,900 | 1,920 | 30,000 | 176.31 |
| 1987-04-07 | 2,010 | 2,030 | 1,960 | 1,960 | 15,000 | 179.98 |
| 1987-04-06 | 2,030 | 2,050 | 2,000 | 2,010 | 28,000 | 184.57 |
| 1987-04-04 | 2,060 | 2,060 | 2,000 | 2,000 | 24,000 | 183.66 |
| 1987-04-03 | 2,120 | 2,120 | 2,050 | 2,050 | 93,000 | 188.25 |
| 1987-04-02 | 2,090 | 2,100 | 2,050 | 2,100 | 48,000 | 192.84 |
| 1987-04-01 | 2,130 | 2,130 | 2,000 | 2,020 | 60,000 | 185.49 |
| 1987-03-31 | 2,040 | 2,120 | 2,040 | 2,120 | 29,000 | 194.67 |
| 1987-03-30 | 2,150 | 2,160 | 2,150 | 2,160 | 13,000 | 198.35 |
| 1987-03-28 | 2,280 | 2,280 | 2,230 | 2,270 | 25,000 | 208.45 |
| 1987-03-27 | 2,370 | 2,370 | 2,270 | 2,270 | 5,000 | 208.45 |
| 1987-03-26 | 2,400 | 2,400 | 2,350 | 2,350 | 8,000 | 215.79 |
| 1987-03-25 | 2,440 | 2,440 | 2,400 | 2,420 | 8,000 | 222.22 |
| 1987-03-24 | 2,420 | 2,440 | 2,420 | 2,440 | 6,000 | 224.06 |
| 1987-03-23 | 2,560 | 2,560 | 2,500 | 2,500 | 4,000 | 229.57 |
| 1987-03-20 | 2,500 | 2,540 | 2,490 | 2,540 | 6,000 | 233.24 |
| 1987-03-19 | 2,560 | 2,560 | 2,500 | 2,500 | 8,000 | 229.57 |
| 1987-03-18 | 2,640 | 2,640 | 2,560 | 2,600 | 10,000 | 238.75 |
| 1987-03-17 | 2,550 | 2,640 | 2,550 | 2,600 | 14,000 | 238.75 |
| 1987-03-16 | 2,590 | 2,600 | 2,590 | 2,590 | 12,000 | 237.83 |
| 1987-03-13 | 2,590 | 2,670 | 2,590 | 2,660 | 9,000 | 244.26 |
| 1987-03-12 | 2,510 | 2,630 | 2,510 | 2,610 | 15,000 | 239.67 |
| 1987-03-11 | 2,550 | 2,610 | 2,550 | 2,550 | 23,000 | 234.16 |
| 1987-03-10 | 2,560 | 2,590 | 2,560 | 2,590 | 48,000 | 237.83 |
| 1987-03-09 | 2,400 | 2,560 | 2,400 | 2,560 | 14,000 | 235.08 |
| 1987-03-07 | 2,410 | 2,410 | 2,410 | 2,410 | 1,000 | 221.30 |
| 1987-03-06 | 2,410 | 2,410 | 2,410 | 2,410 | 1,000 | 221.30 |
| 1987-03-05 | 2,470 | 2,470 | 2,410 | 2,410 | 12,000 | 221.30 |
| 1987-03-04 | 2,470 | 2,500 | 2,470 | 2,500 | 5,000 | 229.57 |
| 1987-03-03 | 2,480 | 2,480 | 2,480 | 2,480 | 2,000 | 227.73 |
| 1987-03-02 | 2,440 | 2,540 | 2,430 | 2,540 | 16,000 | 233.24 |
| 1987-02-26 | 2,450 | 2,490 | 2,450 | 2,450 | 8,000 | 224.98 |
| 1987-02-23 | 2,590 | 2,600 | 2,590 | 2,600 | 5,000 | 238.75 |
| 1987-02-20 | 2,640 | 2,640 | 2,600 | 2,600 | 18,000 | 238.75 |
| 1987-02-19 | 2,550 | 2,620 | 2,540 | 2,620 | 17,000 | 240.59 |
| 1987-02-18 | 2,490 | 2,500 | 2,490 | 2,500 | 10,000 | 229.57 |
| 1987-02-17 | 2,480 | 2,480 | 2,430 | 2,450 | 15,000 | 224.98 |
| 1987-02-16 | 2,400 | 2,500 | 2,380 | 2,500 | 6,000 | 229.57 |
| 1987-02-13 | 2,460 | 2,460 | 2,380 | 2,380 | 7,000 | 218.55 |
| 1987-02-10 | 2,470 | 2,470 | 2,470 | 2,470 | 1,000 | 226.81 |
| 1987-02-09 | 2,420 | 2,420 | 2,420 | 2,420 | 1,000 | 222.22 |
| 1987-02-04 | 2,390 | 2,450 | 2,390 | 2,450 | 2,000 | 224.98 |
| 1987-02-03 | 2,380 | 2,380 | 2,380 | 2,380 | 2,000 | 218.55 |
| 1987-01-30 | 2,340 | 2,340 | 2,340 | 2,340 | 2,000 | 214.88 |
| 1987-01-29 | 2,330 | 2,340 | 2,330 | 2,340 | 4,000 | 214.88 |
| 1987-01-28 | 2,380 | 2,380 | 2,330 | 2,330 | 10,000 | 213.96 |
| 1987-01-24 | 2,390 | 2,390 | 2,360 | 2,360 | 6,000 | 216.71 |
| 1987-01-23 | 2,390 | 2,390 | 2,310 | 2,310 | 6,000 | 212.12 |
| 1987-01-22 | 2,430 | 2,470 | 2,370 | 2,370 | 25,000 | 217.63 |
| 1987-01-21 | 2,420 | 2,450 | 2,380 | 2,450 | 27,000 | 224.98 |
| 1987-01-20 | 2,270 | 2,350 | 2,270 | 2,300 | 33,000 | 211.20 |
| 1987-01-19 | 2,350 | 2,350 | 2,230 | 2,230 | 26,000 | 204.78 |
| 1987-01-16 | 2,350 | 2,370 | 2,350 | 2,370 | 6,000 | 217.63 |
| 1987-01-14 | 2,420 | 2,500 | 2,370 | 2,450 | 17,000 | 224.98 |
| 1987-01-13 | 2,500 | 2,500 | 2,430 | 2,450 | 18,000 | 224.98 |
| 1987-01-12 | 2,510 | 2,510 | 2,490 | 2,500 | 5,000 | 229.57 |
| 1987-01-09 | 2,580 | 2,600 | 2,550 | 2,550 | 16,000 | 234.16 |
| 1987-01-07 | 2,650 | 2,650 | 2,600 | 2,600 | 6,000 | 238.75 |
| 1987-01-06 | 2,630 | 2,650 | 2,630 | 2,650 | 2,000 | 243.34 |
| 1987-01-05 | 2,670 | 2,670 | 2,640 | 2,640 | 13,000 | 242.42 |
分割・併合履歴 ： [2023-09-28]1株→3株 [2019-03-27]1株→3株 [1994-09-27]1株→1.1株 [1991-03-26]1株→1.1株 [1985-03-16]1株→1.2株 [1984-03-15]1株→1.25株 [1983-03-15]1株→1.15株
