7911 TOPPANホールディングス(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 | 1,570 | 1,620 | 1,520 | 1,610 | 292,000 | 3,066.67 |
| 1987-12-26 | 1,640 | 1,640 | 1,590 | 1,600 | 245,000 | 3,047.62 |
| 1987-12-25 | 1,650 | 1,680 | 1,610 | 1,630 | 440,000 | 3,104.76 |
| 1987-12-24 | 1,680 | 1,690 | 1,610 | 1,680 | 731,000 | 3,200 |
| 1987-12-23 | 1,680 | 1,690 | 1,660 | 1,690 | 576,000 | 3,219.05 |
| 1987-12-22 | 1,680 | 1,690 | 1,640 | 1,690 | 1,301,000 | 3,219.05 |
| 1987-12-21 | 1,700 | 1,700 | 1,660 | 1,660 | 1,082,000 | 3,161.90 |
| 1987-12-18 | 1,660 | 1,660 | 1,630 | 1,650 | 506,000 | 3,142.86 |
| 1987-12-17 | 1,670 | 1,690 | 1,650 | 1,650 | 1,014,000 | 3,142.86 |
| 1987-12-16 | 1,630 | 1,650 | 1,610 | 1,650 | 996,000 | 3,142.86 |
| 1987-12-15 | 1,630 | 1,640 | 1,610 | 1,610 | 617,000 | 3,066.67 |
| 1987-12-14 | 1,620 | 1,640 | 1,600 | 1,620 | 388,000 | 3,085.71 |
| 1987-12-11 | 1,630 | 1,660 | 1,610 | 1,630 | 752,000 | 3,104.76 |
| 1987-12-10 | 1,650 | 1,660 | 1,620 | 1,660 | 465,000 | 3,161.90 |
| 1987-12-09 | 1,640 | 1,650 | 1,630 | 1,640 | 360,000 | 3,123.81 |
| 1987-12-08 | 1,630 | 1,640 | 1,610 | 1,630 | 553,000 | 3,104.76 |
| 1987-12-07 | 1,630 | 1,630 | 1,600 | 1,610 | 136,000 | 3,066.67 |
| 1987-12-05 | 1,640 | 1,640 | 1,610 | 1,630 | 119,000 | 3,104.76 |
| 1987-12-04 | 1,650 | 1,650 | 1,620 | 1,620 | 164,000 | 3,085.71 |
| 1987-12-03 | 1,640 | 1,650 | 1,600 | 1,650 | 870,000 | 3,142.86 |
| 1987-12-02 | 1,640 | 1,650 | 1,620 | 1,640 | 422,000 | 3,123.81 |
| 1987-12-01 | 1,620 | 1,650 | 1,600 | 1,650 | 944,000 | 3,142.86 |
| 1987-11-30 | 1,650 | 1,650 | 1,620 | 1,630 | 212,000 | 3,104.76 |
| 1987-11-28 | 1,650 | 1,650 | 1,620 | 1,650 | 217,000 | 3,142.86 |
| 1987-11-27 | 1,680 | 1,680 | 1,630 | 1,660 | 725,000 | 3,161.90 |
| 1987-11-26 | 1,680 | 1,690 | 1,660 | 1,670 | 764,000 | 3,180.95 |
| 1987-11-25 | 1,680 | 1,680 | 1,650 | 1,660 | 332,000 | 3,161.90 |
| 1987-11-24 | 1,600 | 1,650 | 1,600 | 1,620 | 338,000 | 3,085.71 |
| 1987-11-20 | 1,590 | 1,630 | 1,590 | 1,620 | 283,000 | 3,085.71 |
| 1987-11-19 | 1,650 | 1,660 | 1,610 | 1,610 | 518,000 | 3,066.67 |
| 1987-11-18 | 1,610 | 1,640 | 1,600 | 1,630 | 491,000 | 3,104.76 |
| 1987-11-17 | 1,630 | 1,630 | 1,600 | 1,620 | 233,000 | 3,085.71 |
| 1987-11-16 | 1,650 | 1,670 | 1,630 | 1,660 | 978,000 | 3,161.90 |
| 1987-11-13 | 1,670 | 1,670 | 1,630 | 1,660 | 1,458,000 | 3,161.90 |
| 1987-11-12 | 1,540 | 1,550 | 1,500 | 1,550 | 580,000 | 2,952.38 |
| 1987-11-11 | 1,520 | 1,570 | 1,420 | 1,490 | 877,000 | 2,838.10 |
| 1987-11-10 | 1,580 | 1,590 | 1,510 | 1,540 | 668,000 | 2,933.33 |
| 1987-11-09 | 1,610 | 1,630 | 1,600 | 1,600 | 242,000 | 3,047.62 |
| 1987-11-07 | 1,630 | 1,640 | 1,610 | 1,610 | 494,000 | 3,066.67 |
| 1987-11-06 | 1,640 | 1,670 | 1,620 | 1,620 | 467,000 | 3,085.71 |
| 1987-11-05 | 1,660 | 1,680 | 1,600 | 1,630 | 483,000 | 3,104.76 |
| 1987-11-04 | 1,660 | 1,690 | 1,660 | 1,660 | 695,000 | 3,161.90 |
| 1987-11-02 | 1,670 | 1,700 | 1,650 | 1,700 | 695,000 | 3,238.10 |
| 1987-10-31 | 1,650 | 1,690 | 1,650 | 1,660 | 544,000 | 3,161.90 |
| 1987-10-30 | 1,660 | 1,660 | 1,600 | 1,650 | 966,000 | 3,142.86 |
| 1987-10-29 | 1,580 | 1,620 | 1,570 | 1,570 | 818,000 | 2,990.48 |
| 1987-10-28 | 1,710 | 1,730 | 1,570 | 1,580 | 1,529,000 | 3,009.52 |
| 1987-10-27 | 1,640 | 1,720 | 1,630 | 1,700 | 1,781,000 | 3,238.10 |
| 1987-10-26 | 1,690 | 1,720 | 1,550 | 1,670 | 1,369,000 | 3,180.95 |
| 1987-10-24 | 1,700 | 1,740 | 1,680 | 1,680 | 1,027,000 | 3,200 |
| 1987-10-23 | 1,700 | 1,750 | 1,660 | 1,690 | 1,768,000 | 3,219.05 |
| 1987-10-22 | 1,800 | 1,870 | 1,710 | 1,750 | 4,803,000 | 3,333.33 |
| 1987-10-21 | 1,770 | 1,780 | 1,730 | 1,780 | 4,176,000 | 3,390.48 |
| 1987-10-20 | 1,560 | 1,560 | 1,560 | 1,560 | 967,000 | 2,971.43 |
| 1987-10-19 | 1,880 | 1,880 | 1,830 | 1,860 | 4,093,000 | 3,542.86 |
| 1987-10-16 | 1,920 | 1,940 | 1,870 | 1,910 | 8,875,000 | 3,638.10 |
| 1987-10-15 | 1,850 | 1,970 | 1,840 | 1,890 | 17,415,999 | 3,600 |
| 1987-10-14 | 1,790 | 1,890 | 1,770 | 1,880 | 19,373,999 | 3,580.95 |
| 1987-10-13 | 1,710 | 1,750 | 1,710 | 1,730 | 3,893,000 | 3,295.24 |
| 1987-10-12 | 1,700 | 1,700 | 1,680 | 1,680 | 529,000 | 3,200 |
| 1987-10-09 | 1,700 | 1,710 | 1,690 | 1,690 | 845,000 | 3,219.05 |
| 1987-10-08 | 1,680 | 1,710 | 1,680 | 1,710 | 934,000 | 3,257.14 |
| 1987-10-07 | 1,670 | 1,710 | 1,670 | 1,700 | 1,534,000 | 3,238.10 |
| 1987-10-06 | 1,710 | 1,720 | 1,670 | 1,700 | 1,294,000 | 3,238.10 |
| 1987-10-05 | 1,690 | 1,720 | 1,670 | 1,690 | 1,321,000 | 3,219.05 |
| 1987-10-03 | 1,730 | 1,730 | 1,700 | 1,720 | 1,791,000 | 3,276.19 |
| 1987-10-02 | 1,640 | 1,750 | 1,630 | 1,740 | 7,805,000 | 3,314.29 |
| 1987-10-01 | 1,660 | 1,660 | 1,630 | 1,640 | 1,216,000 | 3,123.81 |
| 1987-09-30 | 1,650 | 1,680 | 1,640 | 1,660 | 1,353,000 | 3,161.90 |
| 1987-09-29 | 1,690 | 1,690 | 1,660 | 1,680 | 1,138,000 | 3,200 |
| 1987-09-28 | 1,690 | 1,690 | 1,660 | 1,670 | 1,289,000 | 3,180.95 |
| 1987-09-26 | 1,670 | 1,680 | 1,640 | 1,670 | 1,193,000 | 3,180.95 |
| 1987-09-25 | 1,640 | 1,680 | 1,630 | 1,680 | 1,159,000 | 3,200 |
| 1987-09-24 | 1,700 | 1,700 | 1,660 | 1,670 | 1,903,000 | 3,180.95 |
| 1987-09-22 | 1,670 | 1,670 | 1,640 | 1,670 | 2,391,000 | 3,180.95 |
| 1987-09-21 | 1,660 | 1,660 | 1,630 | 1,640 | 2,395,000 | 3,123.81 |
| 1987-09-18 | 1,560 | 1,600 | 1,530 | 1,600 | 1,699,000 | 3,047.62 |
| 1987-09-17 | 1,580 | 1,580 | 1,530 | 1,530 | 536,000 | 2,914.29 |
| 1987-09-16 | 1,550 | 1,580 | 1,550 | 1,550 | 411,000 | 2,952.38 |
| 1987-09-14 | 1,540 | 1,570 | 1,530 | 1,550 | 324,000 | 2,952.38 |
| 1987-09-11 | 1,530 | 1,540 | 1,480 | 1,520 | 607,000 | 2,895.24 |
| 1987-09-10 | 1,560 | 1,580 | 1,500 | 1,530 | 704,000 | 2,914.29 |
| 1987-09-09 | 1,560 | 1,580 | 1,560 | 1,560 | 685,000 | 2,971.43 |
| 1987-09-08 | 1,550 | 1,570 | 1,550 | 1,560 | 369,000 | 2,971.43 |
| 1987-09-07 | 1,570 | 1,570 | 1,550 | 1,550 | 443,000 | 2,952.38 |
| 1987-09-05 | 1,590 | 1,600 | 1,570 | 1,570 | 217,000 | 2,990.48 |
| 1987-09-04 | 1,580 | 1,600 | 1,570 | 1,570 | 312,000 | 2,990.48 |
| 1987-09-03 | 1,570 | 1,590 | 1,560 | 1,580 | 551,000 | 3,009.52 |
| 1987-09-02 | 1,610 | 1,610 | 1,580 | 1,600 | 604,000 | 3,047.62 |
| 1987-09-01 | 1,610 | 1,610 | 1,580 | 1,580 | 424,000 | 3,009.52 |
| 1987-08-31 | 1,610 | 1,610 | 1,580 | 1,580 | 479,000 | 3,009.52 |
| 1987-08-29 | 1,590 | 1,600 | 1,580 | 1,580 | 342,000 | 3,009.52 |
| 1987-08-28 | 1,600 | 1,610 | 1,580 | 1,600 | 963,000 | 3,047.62 |
| 1987-08-27 | 1,580 | 1,630 | 1,570 | 1,620 | 712,000 | 3,085.71 |
| 1987-08-26 | 1,590 | 1,600 | 1,570 | 1,580 | 713,000 | 3,009.52 |
| 1987-08-25 | 1,590 | 1,600 | 1,570 | 1,590 | 425,000 | 3,028.57 |
| 1987-08-24 | 1,620 | 1,620 | 1,580 | 1,590 | 419,000 | 3,028.57 |
| 1987-08-22 | 1,590 | 1,620 | 1,570 | 1,620 | 380,000 | 3,085.71 |
| 1987-08-21 | 1,590 | 1,610 | 1,580 | 1,590 | 944,000 | 3,028.57 |
| 1987-08-20 | 1,570 | 1,590 | 1,560 | 1,590 | 428,000 | 3,028.57 |
| 1987-08-19 | 1,590 | 1,630 | 1,580 | 1,600 | 554,000 | 3,047.62 |
| 1987-08-18 | 1,650 | 1,650 | 1,600 | 1,650 | 438,000 | 3,142.86 |
| 1987-08-17 | 1,680 | 1,690 | 1,630 | 1,650 | 977,000 | 3,142.86 |
| 1987-08-14 | 1,610 | 1,700 | 1,610 | 1,690 | 2,873,000 | 3,219.05 |
| 1987-08-13 | 1,580 | 1,600 | 1,560 | 1,600 | 1,748,000 | 3,047.62 |
| 1987-08-12 | 1,600 | 1,610 | 1,580 | 1,590 | 697,000 | 3,028.57 |
| 1987-08-11 | 1,600 | 1,610 | 1,580 | 1,580 | 671,000 | 3,009.52 |
| 1987-08-10 | 1,580 | 1,600 | 1,570 | 1,590 | 394,000 | 3,028.57 |
| 1987-08-07 | 1,610 | 1,620 | 1,570 | 1,580 | 534,000 | 3,009.52 |
| 1987-08-06 | 1,590 | 1,630 | 1,570 | 1,610 | 1,530,000 | 3,066.67 |
| 1987-08-05 | 1,580 | 1,590 | 1,560 | 1,590 | 958,000 | 3,028.57 |
| 1987-08-04 | 1,550 | 1,590 | 1,550 | 1,580 | 875,000 | 3,009.52 |
| 1987-08-03 | 1,560 | 1,590 | 1,560 | 1,580 | 411,000 | 3,009.52 |
| 1987-08-01 | 1,570 | 1,580 | 1,550 | 1,580 | 346,000 | 3,009.52 |
| 1987-07-31 | 1,600 | 1,600 | 1,570 | 1,570 | 867,000 | 2,990.48 |
| 1987-07-30 | 1,580 | 1,580 | 1,550 | 1,570 | 786,000 | 2,990.48 |
| 1987-07-29 | 1,540 | 1,560 | 1,500 | 1,550 | 1,219,000 | 2,952.38 |
| 1987-07-28 | 1,550 | 1,550 | 1,520 | 1,540 | 356,000 | 2,933.33 |
| 1987-07-27 | 1,540 | 1,540 | 1,510 | 1,510 | 137,000 | 2,876.19 |
| 1987-07-25 | 1,500 | 1,540 | 1,470 | 1,530 | 437,000 | 2,914.29 |
| 1987-07-24 | 1,470 | 1,540 | 1,470 | 1,490 | 739,000 | 2,838.10 |
| 1987-07-23 | 1,470 | 1,510 | 1,430 | 1,450 | 620,000 | 2,761.90 |
| 1987-07-22 | 1,520 | 1,530 | 1,480 | 1,490 | 424,000 | 2,838.10 |
| 1987-07-21 | 1,510 | 1,550 | 1,500 | 1,550 | 461,000 | 2,952.38 |
| 1987-07-20 | 1,560 | 1,570 | 1,540 | 1,570 | 323,000 | 2,990.48 |
| 1987-07-17 | 1,590 | 1,600 | 1,560 | 1,580 | 495,000 | 3,009.52 |
| 1987-07-16 | 1,590 | 1,590 | 1,560 | 1,590 | 209,000 | 3,028.57 |
| 1987-07-15 | 1,580 | 1,590 | 1,550 | 1,590 | 234,000 | 3,028.57 |
| 1987-07-14 | 1,580 | 1,600 | 1,560 | 1,590 | 222,000 | 3,028.57 |
| 1987-07-13 | 1,580 | 1,600 | 1,550 | 1,590 | 634,000 | 3,028.57 |
| 1987-07-10 | 1,570 | 1,600 | 1,550 | 1,600 | 439,000 | 3,047.62 |
| 1987-07-09 | 1,550 | 1,580 | 1,550 | 1,560 | 366,000 | 2,971.43 |
| 1987-07-08 | 1,600 | 1,640 | 1,540 | 1,560 | 328,000 | 2,971.43 |
| 1987-07-07 | 1,610 | 1,610 | 1,550 | 1,570 | 487,000 | 2,990.48 |
| 1987-07-06 | 1,600 | 1,650 | 1,600 | 1,620 | 371,000 | 3,085.71 |
| 1987-07-04 | 1,650 | 1,650 | 1,620 | 1,650 | 123,000 | 3,142.86 |
| 1987-07-03 | 1,650 | 1,660 | 1,640 | 1,650 | 373,000 | 3,142.86 |
| 1987-07-02 | 1,620 | 1,670 | 1,620 | 1,640 | 349,000 | 3,123.81 |
| 1987-07-01 | 1,630 | 1,670 | 1,610 | 1,650 | 327,000 | 3,142.86 |
| 1987-06-30 | 1,650 | 1,680 | 1,580 | 1,660 | 1,057,000 | 3,161.90 |
| 1987-06-29 | 1,670 | 1,680 | 1,620 | 1,640 | 480,000 | 3,123.81 |
| 1987-06-27 | 1,680 | 1,690 | 1,670 | 1,670 | 503,000 | 3,180.95 |
| 1987-06-26 | 1,700 | 1,720 | 1,670 | 1,680 | 970,000 | 3,200 |
| 1987-06-25 | 1,700 | 1,700 | 1,670 | 1,690 | 1,524,000 | 3,219.05 |
| 1987-06-24 | 1,690 | 1,700 | 1,650 | 1,670 | 2,155,000 | 3,180.95 |
| 1987-06-23 | 1,660 | 1,680 | 1,640 | 1,670 | 1,316,000 | 3,180.95 |
| 1987-06-22 | 1,700 | 1,700 | 1,600 | 1,630 | 966,000 | 3,104.76 |
| 1987-06-19 | 1,710 | 1,720 | 1,660 | 1,700 | 901,000 | 3,238.10 |
| 1987-06-18 | 1,740 | 1,740 | 1,680 | 1,710 | 1,251,000 | 3,257.14 |
| 1987-06-17 | 1,750 | 1,750 | 1,690 | 1,720 | 1,250,000 | 3,276.19 |
| 1987-06-16 | 1,760 | 1,760 | 1,710 | 1,720 | 834,000 | 3,276.19 |
| 1987-06-15 | 1,760 | 1,770 | 1,720 | 1,740 | 641,000 | 3,314.29 |
| 1987-06-12 | 1,780 | 1,780 | 1,740 | 1,750 | 1,972,000 | 3,333.33 |
| 1987-06-11 | 1,730 | 1,760 | 1,710 | 1,760 | 1,215,000 | 3,352.38 |
| 1987-06-10 | 1,730 | 1,750 | 1,710 | 1,710 | 887,000 | 3,257.14 |
| 1987-06-09 | 1,760 | 1,770 | 1,710 | 1,720 | 773,000 | 3,276.19 |
| 1987-06-08 | 1,770 | 1,770 | 1,740 | 1,750 | 383,000 | 3,333.33 |
| 1987-06-06 | 1,770 | 1,780 | 1,760 | 1,760 | 724,000 | 3,352.38 |
| 1987-06-05 | 1,790 | 1,800 | 1,760 | 1,760 | 2,352,000 | 3,352.38 |
| 1987-06-04 | 1,770 | 1,800 | 1,760 | 1,780 | 1,594,000 | 3,390.48 |
| 1987-06-03 | 1,750 | 1,770 | 1,720 | 1,760 | 1,227,000 | 3,352.38 |
| 1987-06-02 | 1,740 | 1,780 | 1,730 | 1,770 | 1,596,000 | 3,371.43 |
| 1987-06-01 | 1,730 | 1,770 | 1,730 | 1,770 | 3,133,000 | 3,371.43 |
| 1987-05-30 | 1,680 | 1,720 | 1,660 | 1,720 | 2,528,000 | 3,276.19 |
| 1987-05-29 | 1,670 | 1,690 | 1,660 | 1,680 | 1,631,000 | 3,200 |
| 1987-05-28 | 1,680 | 1,680 | 1,620 | 1,650 | 442,000 | 3,142.86 |
| 1987-05-27 | 1,670 | 1,700 | 1,650 | 1,660 | 2,575,000 | 3,161.90 |
| 1987-05-26 | 1,600 | 1,650 | 1,580 | 1,650 | 1,443,000 | 3,051.32 |
| 1987-05-25 | 1,620 | 1,630 | 1,590 | 1,600 | 609,000 | 2,958.85 |
| 1987-05-23 | 1,580 | 1,630 | 1,570 | 1,630 | 415,000 | 3,014.33 |
| 1987-05-22 | 1,580 | 1,580 | 1,560 | 1,560 | 744,000 | 2,884.88 |
| 1987-05-21 | 1,570 | 1,570 | 1,540 | 1,570 | 456,000 | 2,903.38 |
| 1987-05-20 | 1,570 | 1,570 | 1,500 | 1,560 | 1,196,000 | 2,884.88 |
| 1987-05-19 | 1,610 | 1,630 | 1,580 | 1,580 | 579,000 | 2,921.87 |
| 1987-05-18 | 1,610 | 1,640 | 1,610 | 1,610 | 1,075,000 | 2,977.35 |
| 1987-05-15 | 1,710 | 1,710 | 1,650 | 1,670 | 1,730,000 | 3,088.30 |
| 1987-05-14 | 1,690 | 1,720 | 1,690 | 1,690 | 2,568,999 | 3,125.29 |
| 1987-05-13 | 1,690 | 1,710 | 1,650 | 1,670 | 5,176,999 | 3,088.30 |
| 1987-05-12 | 1,640 | 1,670 | 1,630 | 1,670 | 2,348,999 | 3,088.30 |
| 1987-05-11 | 1,630 | 1,650 | 1,630 | 1,630 | 784,000 | 3,014.33 |
| 1987-05-08 | 1,680 | 1,690 | 1,630 | 1,640 | 4,899,999 | 3,032.82 |
| 1987-05-07 | 1,610 | 1,670 | 1,600 | 1,650 | 11,163,997 | 3,051.32 |
| 1987-05-06 | 1,570 | 1,570 | 1,530 | 1,540 | 539,000 | 2,847.90 |
| 1987-05-02 | 1,520 | 1,560 | 1,490 | 1,540 | 924,000 | 2,847.90 |
| 1987-05-01 | 1,470 | 1,530 | 1,470 | 1,520 | 967,000 | 2,810.91 |
| 1987-04-30 | 1,420 | 1,460 | 1,420 | 1,440 | 1,106,000 | 2,662.97 |
| 1987-04-28 | 1,440 | 1,470 | 1,400 | 1,420 | 715,000 | 2,625.98 |
| 1987-04-27 | 1,480 | 1,480 | 1,440 | 1,440 | 402,000 | 2,662.97 |
| 1987-04-25 | 1,480 | 1,480 | 1,460 | 1,480 | 476,000 | 2,736.94 |
| 1987-04-24 | 1,470 | 1,480 | 1,430 | 1,440 | 631,000 | 2,662.97 |
| 1987-04-23 | 1,490 | 1,490 | 1,390 | 1,450 | 797,000 | 2,681.46 |
| 1987-04-22 | 1,530 | 1,550 | 1,500 | 1,500 | 776,000 | 2,773.93 |
| 1987-04-21 | 1,550 | 1,560 | 1,520 | 1,530 | 590,000 | 2,829.40 |
| 1987-04-20 | 1,450 | 1,620 | 1,450 | 1,560 | 1,567,000 | 2,884.88 |
| 1987-04-17 | 1,450 | 1,490 | 1,450 | 1,470 | 857,000 | 2,718.45 |
| 1987-04-16 | 1,410 | 1,490 | 1,410 | 1,470 | 747,000 | 2,718.45 |
| 1987-04-15 | 1,430 | 1,450 | 1,380 | 1,390 | 1,044,000 | 2,570.50 |
| 1987-04-14 | 1,430 | 1,450 | 1,430 | 1,430 | 823,000 | 2,644.48 |
| 1987-04-13 | 1,490 | 1,500 | 1,430 | 1,450 | 808,000 | 2,681.46 |
| 1987-04-10 | 1,470 | 1,500 | 1,460 | 1,490 | 500,000 | 2,755.43 |
| 1987-04-09 | 1,500 | 1,510 | 1,480 | 1,490 | 581,000 | 2,755.43 |
| 1987-04-08 | 1,460 | 1,510 | 1,460 | 1,510 | 1,159,000 | 2,792.42 |
| 1987-04-07 | 1,510 | 1,520 | 1,480 | 1,480 | 736,000 | 2,736.94 |
| 1987-04-06 | 1,530 | 1,550 | 1,510 | 1,510 | 594,000 | 2,792.42 |
| 1987-04-04 | 1,530 | 1,530 | 1,500 | 1,530 | 404,000 | 2,829.40 |
| 1987-04-03 | 1,550 | 1,560 | 1,510 | 1,520 | 1,726,000 | 2,810.91 |
| 1987-04-02 | 1,530 | 1,540 | 1,510 | 1,530 | 1,734,000 | 2,829.40 |
| 1987-04-01 | 1,370 | 1,380 | 1,350 | 1,380 | 2,410,999 | 2,552.01 |
| 1987-03-31 | 1,350 | 1,380 | 1,320 | 1,380 | 1,329,000 | 2,552.01 |
| 1987-03-30 | 1,380 | 1,400 | 1,360 | 1,380 | 586,000 | 2,552.01 |
| 1987-03-28 | 1,410 | 1,420 | 1,400 | 1,400 | 1,004,000 | 2,589 |
| 1987-03-27 | 1,430 | 1,450 | 1,410 | 1,420 | 1,068,000 | 2,625.98 |
| 1987-03-26 | 1,450 | 1,460 | 1,420 | 1,420 | 922,000 | 2,625.98 |
| 1987-03-25 | 1,450 | 1,480 | 1,440 | 1,470 | 926,000 | 2,718.45 |
| 1987-03-24 | 1,500 | 1,500 | 1,460 | 1,460 | 848,000 | 2,699.95 |
| 1987-03-23 | 1,500 | 1,540 | 1,490 | 1,490 | 1,471,000 | 2,755.43 |
| 1987-03-20 | 1,500 | 1,530 | 1,490 | 1,490 | 1,305,000 | 2,755.43 |
| 1987-03-19 | 1,510 | 1,540 | 1,500 | 1,510 | 1,152,000 | 2,792.42 |
| 1987-03-18 | 1,530 | 1,550 | 1,500 | 1,530 | 1,557,000 | 2,829.40 |
| 1987-03-17 | 1,530 | 1,550 | 1,530 | 1,540 | 672,000 | 2,847.90 |
| 1987-03-16 | 1,550 | 1,570 | 1,530 | 1,540 | 1,054,000 | 2,847.90 |
| 1987-03-13 | 1,550 | 1,570 | 1,540 | 1,550 | 851,000 | 2,866.39 |
| 1987-03-12 | 1,550 | 1,570 | 1,540 | 1,570 | 903,000 | 2,903.38 |
| 1987-03-11 | 1,560 | 1,580 | 1,550 | 1,570 | 705,000 | 2,903.38 |
| 1987-03-10 | 1,560 | 1,580 | 1,550 | 1,570 | 602,000 | 2,903.38 |
| 1987-03-09 | 1,580 | 1,590 | 1,560 | 1,570 | 736,000 | 2,903.38 |
| 1987-03-07 | 1,570 | 1,590 | 1,570 | 1,580 | 477,000 | 2,921.87 |
| 1987-03-06 | 1,570 | 1,600 | 1,570 | 1,570 | 1,525,000 | 2,903.38 |
| 1987-03-05 | 1,570 | 1,600 | 1,560 | 1,570 | 1,323,000 | 2,903.38 |
| 1987-03-04 | 1,570 | 1,570 | 1,550 | 1,570 | 648,000 | 2,903.38 |
| 1987-03-03 | 1,580 | 1,600 | 1,560 | 1,590 | 1,506,000 | 2,940.36 |
| 1987-03-02 | 1,550 | 1,620 | 1,550 | 1,580 | 1,125,000 | 2,921.87 |
| 1987-02-28 | 1,530 | 1,550 | 1,530 | 1,540 | 222,000 | 2,847.90 |
| 1987-02-27 | 1,520 | 1,550 | 1,520 | 1,540 | 537,000 | 2,847.90 |
| 1987-02-26 | 1,560 | 1,570 | 1,520 | 1,520 | 1,014,000 | 2,810.91 |
| 1987-02-25 | 1,540 | 1,570 | 1,530 | 1,570 | 1,448,000 | 2,903.38 |
| 1987-02-24 | 1,560 | 1,560 | 1,510 | 1,530 | 878,000 | 2,829.40 |
| 1987-02-23 | 1,570 | 1,590 | 1,540 | 1,570 | 757,000 | 2,903.38 |
| 1987-02-20 | 1,550 | 1,620 | 1,550 | 1,600 | 2,022,999 | 2,958.85 |
| 1987-02-19 | 1,530 | 1,570 | 1,530 | 1,550 | 1,141,000 | 2,866.39 |
| 1987-02-18 | 1,550 | 1,560 | 1,520 | 1,540 | 740,000 | 2,847.90 |
| 1987-02-17 | 1,520 | 1,540 | 1,520 | 1,540 | 862,000 | 2,847.90 |
| 1987-02-16 | 1,560 | 1,570 | 1,540 | 1,550 | 555,000 | 2,866.39 |
| 1987-02-13 | 1,560 | 1,570 | 1,560 | 1,570 | 887,000 | 2,903.38 |
| 1987-02-12 | 1,570 | 1,580 | 1,560 | 1,580 | 1,365,000 | 2,921.87 |
| 1987-02-10 | 1,560 | 1,590 | 1,560 | 1,580 | 320,000 | 2,921.87 |
| 1987-02-09 | 1,560 | 1,580 | 1,560 | 1,580 | 123,000 | 2,921.87 |
| 1987-02-07 | 1,580 | 1,590 | 1,550 | 1,580 | 148,000 | 2,921.87 |
| 1987-02-06 | 1,570 | 1,590 | 1,560 | 1,590 | 481,000 | 2,940.36 |
| 1987-02-05 | 1,580 | 1,610 | 1,570 | 1,570 | 722,000 | 2,903.38 |
| 1987-02-04 | 1,610 | 1,620 | 1,590 | 1,610 | 623,000 | 2,977.35 |
| 1987-02-03 | 1,630 | 1,630 | 1,610 | 1,610 | 433,000 | 2,977.35 |
| 1987-02-02 | 1,630 | 1,640 | 1,620 | 1,630 | 655,000 | 3,014.33 |
| 1987-01-31 | 1,640 | 1,660 | 1,620 | 1,620 | 334,000 | 2,995.84 |
| 1987-01-30 | 1,600 | 1,630 | 1,600 | 1,630 | 769,000 | 3,014.33 |
| 1987-01-29 | 1,620 | 1,640 | 1,600 | 1,610 | 727,000 | 2,977.35 |
| 1987-01-28 | 1,650 | 1,660 | 1,630 | 1,650 | 1,335,000 | 3,051.32 |
| 1987-01-27 | 1,640 | 1,650 | 1,630 | 1,650 | 899,000 | 3,051.32 |
| 1987-01-26 | 1,650 | 1,660 | 1,640 | 1,660 | 614,000 | 3,069.81 |
| 1987-01-24 | 1,650 | 1,650 | 1,630 | 1,650 | 369,000 | 3,051.32 |
| 1987-01-23 | 1,660 | 1,670 | 1,640 | 1,650 | 1,240,000 | 3,051.32 |
| 1987-01-22 | 1,660 | 1,680 | 1,630 | 1,660 | 917,000 | 3,069.81 |
| 1987-01-21 | 1,650 | 1,680 | 1,640 | 1,670 | 1,733,000 | 3,088.30 |
| 1987-01-20 | 1,660 | 1,670 | 1,620 | 1,620 | 615,000 | 2,995.84 |
| 1987-01-19 | 1,670 | 1,690 | 1,660 | 1,680 | 935,000 | 3,106.80 |
| 1987-01-16 | 1,700 | 1,720 | 1,690 | 1,700 | 1,131,000 | 3,143.78 |
| 1987-01-14 | 1,650 | 1,720 | 1,640 | 1,700 | 913,000 | 3,143.78 |
| 1987-01-13 | 1,660 | 1,680 | 1,650 | 1,670 | 636,000 | 3,088.30 |
| 1987-01-12 | 1,690 | 1,700 | 1,670 | 1,670 | 374,000 | 3,088.30 |
| 1987-01-09 | 1,640 | 1,690 | 1,640 | 1,690 | 806,000 | 3,125.29 |
| 1987-01-08 | 1,670 | 1,690 | 1,630 | 1,630 | 649,000 | 3,014.33 |
| 1987-01-07 | 1,690 | 1,720 | 1,670 | 1,700 | 754,000 | 3,143.78 |
| 1987-01-06 | 1,750 | 1,770 | 1,710 | 1,720 | 693,000 | 3,180.77 |
| 1987-01-05 | 1,690 | 1,730 | 1,690 | 1,730 | 285,000 | 3,199.26 |
分割・併合履歴 ： [2018-09-26]1株→0.5株 [1992-03-26]1株→1.05株 [1987-05-27]1株→1.03株 [1986-05-28]1株→1.1株 [1983-05-27]1株→1.1株
