7951 ヤマハ(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 | 1,640 | 1,670 | 1,620 | 1,670 | 234,000 | 556.67 |
| 1987-12-26 | 1,720 | 1,720 | 1,650 | 1,660 | 503,000 | 553.33 |
| 1987-12-25 | 1,730 | 1,730 | 1,660 | 1,700 | 1,506,000 | 566.67 |
| 1987-12-24 | 1,610 | 1,720 | 1,610 | 1,700 | 1,638,000 | 566.67 |
| 1987-12-23 | 1,590 | 1,620 | 1,590 | 1,600 | 264,000 | 533.33 |
| 1987-12-22 | 1,600 | 1,600 | 1,580 | 1,580 | 114,000 | 526.67 |
| 1987-12-21 | 1,600 | 1,600 | 1,560 | 1,580 | 336,000 | 526.67 |
| 1987-12-18 | 1,590 | 1,590 | 1,550 | 1,580 | 108,000 | 526.67 |
| 1987-12-17 | 1,570 | 1,600 | 1,530 | 1,600 | 345,000 | 533.33 |
| 1987-12-16 | 1,600 | 1,600 | 1,570 | 1,570 | 120,000 | 523.33 |
| 1987-12-15 | 1,590 | 1,600 | 1,570 | 1,570 | 133,000 | 523.33 |
| 1987-12-14 | 1,580 | 1,590 | 1,580 | 1,580 | 30,000 | 526.67 |
| 1987-12-11 | 1,590 | 1,590 | 1,560 | 1,570 | 147,000 | 523.33 |
| 1987-12-10 | 1,590 | 1,620 | 1,580 | 1,620 | 234,000 | 540 |
| 1987-12-09 | 1,600 | 1,620 | 1,570 | 1,570 | 183,000 | 523.33 |
| 1987-12-08 | 1,550 | 1,580 | 1,530 | 1,580 | 84,000 | 526.67 |
| 1987-12-07 | 1,530 | 1,550 | 1,520 | 1,520 | 61,000 | 506.67 |
| 1987-12-05 | 1,520 | 1,520 | 1,520 | 1,520 | 58,000 | 506.67 |
| 1987-12-04 | 1,580 | 1,580 | 1,500 | 1,510 | 113,000 | 503.33 |
| 1987-12-03 | 1,550 | 1,590 | 1,540 | 1,580 | 96,000 | 526.67 |
| 1987-12-02 | 1,510 | 1,600 | 1,510 | 1,580 | 180,000 | 526.67 |
| 1987-12-01 | 1,500 | 1,540 | 1,490 | 1,540 | 136,000 | 513.33 |
| 1987-11-30 | 1,520 | 1,570 | 1,520 | 1,530 | 84,000 | 510 |
| 1987-11-28 | 1,550 | 1,570 | 1,550 | 1,550 | 58,000 | 516.67 |
| 1987-11-27 | 1,620 | 1,620 | 1,570 | 1,570 | 359,000 | 523.33 |
| 1987-11-26 | 1,630 | 1,630 | 1,540 | 1,580 | 276,000 | 526.67 |
| 1987-11-25 | 1,600 | 1,640 | 1,600 | 1,630 | 443,000 | 543.33 |
| 1987-11-24 | 1,530 | 1,580 | 1,520 | 1,580 | 157,000 | 526.67 |
| 1987-11-20 | 1,500 | 1,550 | 1,500 | 1,510 | 245,000 | 503.33 |
| 1987-11-19 | 1,550 | 1,550 | 1,520 | 1,520 | 155,000 | 506.67 |
| 1987-11-18 | 1,480 | 1,560 | 1,480 | 1,550 | 245,000 | 516.67 |
| 1987-11-17 | 1,580 | 1,590 | 1,520 | 1,540 | 336,000 | 513.33 |
| 1987-11-16 | 1,570 | 1,590 | 1,550 | 1,580 | 359,000 | 526.67 |
| 1987-11-13 | 1,560 | 1,570 | 1,520 | 1,540 | 915,000 | 513.33 |
| 1987-11-12 | 1,430 | 1,540 | 1,410 | 1,530 | 240,000 | 510 |
| 1987-11-11 | 1,390 | 1,420 | 1,330 | 1,350 | 428,000 | 450 |
| 1987-11-10 | 1,440 | 1,440 | 1,370 | 1,410 | 393,000 | 470 |
| 1987-11-09 | 1,410 | 1,440 | 1,410 | 1,440 | 65,000 | 480 |
| 1987-11-07 | 1,450 | 1,450 | 1,440 | 1,440 | 110,000 | 480 |
| 1987-11-06 | 1,450 | 1,480 | 1,430 | 1,460 | 144,000 | 486.67 |
| 1987-11-05 | 1,430 | 1,470 | 1,430 | 1,450 | 197,000 | 483.33 |
| 1987-11-04 | 1,480 | 1,510 | 1,430 | 1,430 | 694,000 | 476.67 |
| 1987-11-02 | 1,520 | 1,560 | 1,520 | 1,530 | 84,000 | 510 |
| 1987-10-31 | 1,500 | 1,550 | 1,500 | 1,530 | 159,000 | 510 |
| 1987-10-30 | 1,470 | 1,560 | 1,470 | 1,480 | 289,000 | 493.33 |
| 1987-10-29 | 1,440 | 1,470 | 1,430 | 1,450 | 208,000 | 483.33 |
| 1987-10-28 | 1,580 | 1,580 | 1,480 | 1,480 | 265,000 | 493.33 |
| 1987-10-27 | 1,540 | 1,600 | 1,510 | 1,580 | 254,000 | 526.67 |
| 1987-10-26 | 1,570 | 1,590 | 1,420 | 1,490 | 176,000 | 496.67 |
| 1987-10-24 | 1,560 | 1,600 | 1,560 | 1,600 | 104,000 | 533.33 |
| 1987-10-23 | 1,600 | 1,600 | 1,550 | 1,590 | 233,000 | 530 |
| 1987-10-22 | 1,720 | 1,740 | 1,600 | 1,600 | 734,000 | 533.33 |
| 1987-10-21 | 1,590 | 1,650 | 1,570 | 1,640 | 595,000 | 546.67 |
| 1987-10-20 | 1,480 | 1,480 | 1,480 | 1,480 | 260,000 | 493.33 |
| 1987-10-19 | 1,760 | 1,790 | 1,760 | 1,780 | 244,000 | 593.33 |
| 1987-10-16 | 1,820 | 1,840 | 1,800 | 1,820 | 179,000 | 606.67 |
| 1987-10-15 | 1,870 | 1,900 | 1,850 | 1,860 | 333,000 | 620 |
| 1987-10-14 | 1,900 | 1,920 | 1,890 | 1,900 | 442,000 | 633.33 |
| 1987-10-13 | 1,870 | 1,890 | 1,870 | 1,880 | 120,000 | 626.67 |
| 1987-10-12 | 1,890 | 1,900 | 1,860 | 1,900 | 200,000 | 633.33 |
| 1987-10-09 | 1,910 | 1,920 | 1,890 | 1,890 | 290,000 | 630 |
| 1987-10-08 | 1,920 | 1,930 | 1,900 | 1,930 | 221,000 | 643.33 |
| 1987-10-07 | 1,880 | 1,930 | 1,880 | 1,920 | 394,000 | 640 |
| 1987-10-06 | 1,910 | 1,940 | 1,900 | 1,910 | 181,000 | 636.67 |
| 1987-10-05 | 1,950 | 1,960 | 1,910 | 1,930 | 253,000 | 643.33 |
| 1987-10-03 | 1,950 | 1,960 | 1,920 | 1,950 | 163,000 | 650 |
| 1987-10-02 | 1,940 | 1,950 | 1,890 | 1,890 | 337,000 | 630 |
| 1987-10-01 | 1,960 | 1,960 | 1,920 | 1,960 | 1,112,000 | 653.33 |
| 1987-09-30 | 1,910 | 1,960 | 1,910 | 1,960 | 488,000 | 653.33 |
| 1987-09-29 | 1,890 | 1,930 | 1,860 | 1,930 | 727,000 | 643.33 |
| 1987-09-28 | 1,880 | 1,940 | 1,870 | 1,880 | 358,000 | 626.67 |
| 1987-09-26 | 1,850 | 1,860 | 1,750 | 1,860 | 270,000 | 620 |
| 1987-09-25 | 1,850 | 1,850 | 1,800 | 1,850 | 226,000 | 616.67 |
| 1987-09-24 | 1,800 | 1,840 | 1,760 | 1,840 | 758,000 | 613.33 |
| 1987-09-22 | 1,820 | 1,820 | 1,770 | 1,800 | 410,000 | 600 |
| 1987-09-21 | 1,860 | 1,860 | 1,780 | 1,800 | 264,000 | 600 |
| 1987-09-18 | 1,870 | 1,870 | 1,840 | 1,850 | 192,000 | 616.67 |
| 1987-09-17 | 1,870 | 1,890 | 1,860 | 1,860 | 426,000 | 620 |
| 1987-09-16 | 1,850 | 1,890 | 1,840 | 1,890 | 1,244,000 | 630 |
| 1987-09-14 | 1,850 | 1,850 | 1,810 | 1,810 | 610,000 | 603.33 |
| 1987-09-11 | 1,760 | 1,800 | 1,760 | 1,790 | 120,000 | 596.67 |
| 1987-09-10 | 1,760 | 1,790 | 1,750 | 1,760 | 232,000 | 586.67 |
| 1987-09-09 | 1,790 | 1,790 | 1,750 | 1,760 | 92,000 | 586.67 |
| 1987-09-08 | 1,760 | 1,800 | 1,750 | 1,800 | 114,000 | 600 |
| 1987-09-07 | 1,750 | 1,790 | 1,750 | 1,750 | 154,000 | 583.33 |
| 1987-09-05 | 1,830 | 1,830 | 1,750 | 1,800 | 717,000 | 600 |
| 1987-09-04 | 1,790 | 1,800 | 1,780 | 1,780 | 172,000 | 593.33 |
| 1987-09-03 | 1,790 | 1,800 | 1,760 | 1,780 | 232,000 | 593.33 |
| 1987-09-02 | 1,800 | 1,820 | 1,790 | 1,810 | 317,000 | 603.33 |
| 1987-09-01 | 1,830 | 1,830 | 1,800 | 1,800 | 277,000 | 600 |
| 1987-08-31 | 1,840 | 1,840 | 1,790 | 1,800 | 222,000 | 600 |
| 1987-08-29 | 1,830 | 1,830 | 1,780 | 1,810 | 146,000 | 603.33 |
| 1987-08-28 | 1,820 | 1,820 | 1,780 | 1,820 | 530,000 | 606.67 |
| 1987-08-27 | 1,820 | 1,820 | 1,780 | 1,780 | 338,000 | 593.33 |
| 1987-08-26 | 1,800 | 1,820 | 1,790 | 1,820 | 223,000 | 606.67 |
| 1987-08-25 | 1,800 | 1,800 | 1,770 | 1,790 | 101,000 | 596.67 |
| 1987-08-24 | 1,800 | 1,800 | 1,750 | 1,780 | 184,000 | 593.33 |
| 1987-08-22 | 1,790 | 1,800 | 1,780 | 1,800 | 220,000 | 600 |
| 1987-08-21 | 1,820 | 1,840 | 1,780 | 1,800 | 676,000 | 600 |
| 1987-08-20 | 1,770 | 1,800 | 1,760 | 1,800 | 296,000 | 600 |
| 1987-08-19 | 1,770 | 1,800 | 1,730 | 1,760 | 720,000 | 586.67 |
| 1987-08-18 | 1,900 | 1,900 | 1,830 | 1,860 | 432,000 | 620 |
| 1987-08-17 | 1,890 | 1,930 | 1,890 | 1,890 | 1,249,000 | 630 |
| 1987-08-14 | 1,820 | 1,940 | 1,800 | 1,920 | 3,144,000 | 640 |
| 1987-08-13 | 1,760 | 1,820 | 1,760 | 1,800 | 860,000 | 600 |
| 1987-08-12 | 1,800 | 1,800 | 1,760 | 1,770 | 330,000 | 590 |
| 1987-08-11 | 1,800 | 1,810 | 1,770 | 1,770 | 491,000 | 590 |
| 1987-08-10 | 1,780 | 1,800 | 1,780 | 1,800 | 253,000 | 600 |
| 1987-08-07 | 1,830 | 1,830 | 1,780 | 1,800 | 933,000 | 600 |
| 1987-08-06 | 1,800 | 1,840 | 1,780 | 1,800 | 2,931,000 | 600 |
| 1987-08-05 | 1,740 | 1,780 | 1,710 | 1,760 | 1,204,000 | 586.67 |
| 1987-08-04 | 1,730 | 1,780 | 1,680 | 1,710 | 1,124,000 | 570 |
| 1987-08-03 | 1,770 | 1,820 | 1,730 | 1,760 | 1,257,000 | 586.67 |
| 1987-08-01 | 1,740 | 1,790 | 1,740 | 1,770 | 727,000 | 590 |
| 1987-07-31 | 1,750 | 1,810 | 1,730 | 1,770 | 4,510,000 | 590 |
| 1987-07-30 | 1,710 | 1,750 | 1,690 | 1,730 | 4,332,000 | 576.67 |
| 1987-07-29 | 1,550 | 1,650 | 1,550 | 1,650 | 1,818,000 | 550 |
| 1987-07-28 | 1,480 | 1,510 | 1,480 | 1,510 | 162,000 | 503.33 |
| 1987-07-27 | 1,460 | 1,510 | 1,460 | 1,510 | 92,000 | 503.33 |
| 1987-07-25 | 1,460 | 1,480 | 1,460 | 1,480 | 54,000 | 493.33 |
| 1987-07-24 | 1,460 | 1,500 | 1,460 | 1,480 | 133,000 | 493.33 |
| 1987-07-23 | 1,450 | 1,450 | 1,420 | 1,450 | 167,000 | 483.33 |
| 1987-07-22 | 1,470 | 1,490 | 1,450 | 1,460 | 183,000 | 486.67 |
| 1987-07-21 | 1,480 | 1,480 | 1,450 | 1,470 | 120,000 | 490 |
| 1987-07-20 | 1,520 | 1,530 | 1,480 | 1,490 | 115,000 | 496.67 |
| 1987-07-17 | 1,470 | 1,530 | 1,470 | 1,520 | 498,000 | 506.67 |
| 1987-07-16 | 1,500 | 1,500 | 1,450 | 1,450 | 254,000 | 483.33 |
| 1987-07-15 | 1,460 | 1,490 | 1,460 | 1,480 | 115,000 | 493.33 |
| 1987-07-14 | 1,480 | 1,480 | 1,450 | 1,450 | 338,000 | 483.33 |
| 1987-07-13 | 1,500 | 1,520 | 1,480 | 1,480 | 306,000 | 493.33 |
| 1987-07-10 | 1,530 | 1,530 | 1,500 | 1,530 | 162,000 | 510 |
| 1987-07-09 | 1,480 | 1,500 | 1,480 | 1,500 | 88,000 | 500 |
| 1987-07-08 | 1,530 | 1,540 | 1,470 | 1,470 | 313,000 | 490 |
| 1987-07-07 | 1,500 | 1,530 | 1,480 | 1,500 | 147,000 | 500 |
| 1987-07-06 | 1,540 | 1,550 | 1,450 | 1,530 | 482,000 | 510 |
| 1987-07-04 | 1,570 | 1,600 | 1,540 | 1,560 | 215,000 | 520 |
| 1987-07-03 | 1,590 | 1,630 | 1,540 | 1,540 | 357,000 | 513.33 |
| 1987-07-02 | 1,560 | 1,600 | 1,550 | 1,560 | 192,000 | 520 |
| 1987-07-01 | 1,540 | 1,580 | 1,500 | 1,550 | 291,000 | 516.67 |
| 1987-06-30 | 1,630 | 1,650 | 1,580 | 1,600 | 461,000 | 533.33 |
| 1987-06-29 | 1,630 | 1,650 | 1,630 | 1,630 | 75,000 | 543.33 |
| 1987-06-27 | 1,680 | 1,680 | 1,640 | 1,640 | 251,000 | 546.67 |
| 1987-06-26 | 1,700 | 1,700 | 1,670 | 1,690 | 817,000 | 563.33 |
| 1987-06-25 | 1,650 | 1,680 | 1,650 | 1,680 | 264,000 | 560 |
| 1987-06-24 | 1,710 | 1,720 | 1,650 | 1,670 | 1,072,000 | 556.67 |
| 1987-06-23 | 1,660 | 1,720 | 1,640 | 1,700 | 1,689,000 | 566.67 |
| 1987-06-22 | 1,650 | 1,680 | 1,610 | 1,630 | 205,000 | 543.33 |
| 1987-06-19 | 1,650 | 1,680 | 1,620 | 1,680 | 630,000 | 560 |
| 1987-06-18 | 1,640 | 1,670 | 1,610 | 1,630 | 410,000 | 543.33 |
| 1987-06-17 | 1,610 | 1,670 | 1,610 | 1,670 | 647,000 | 556.67 |
| 1987-06-16 | 1,700 | 1,700 | 1,640 | 1,640 | 642,000 | 546.67 |
| 1987-06-15 | 1,710 | 1,710 | 1,670 | 1,700 | 1,824,000 | 566.67 |
| 1987-06-12 | 1,630 | 1,690 | 1,610 | 1,680 | 4,574,000 | 560 |
| 1987-06-11 | 1,520 | 1,580 | 1,520 | 1,580 | 1,171,000 | 526.67 |
| 1987-06-10 | 1,500 | 1,520 | 1,490 | 1,520 | 501,000 | 506.67 |
| 1987-06-09 | 1,520 | 1,530 | 1,490 | 1,500 | 368,000 | 500 |
| 1987-06-08 | 1,510 | 1,550 | 1,510 | 1,530 | 386,000 | 510 |
| 1987-06-06 | 1,510 | 1,530 | 1,490 | 1,520 | 209,000 | 506.67 |
| 1987-06-05 | 1,560 | 1,570 | 1,510 | 1,510 | 1,877,000 | 503.33 |
| 1987-06-04 | 1,520 | 1,560 | 1,520 | 1,560 | 599,000 | 520 |
| 1987-06-03 | 1,500 | 1,550 | 1,500 | 1,520 | 568,000 | 506.67 |
| 1987-06-02 | 1,530 | 1,550 | 1,530 | 1,530 | 243,000 | 510 |
| 1987-06-01 | 1,570 | 1,600 | 1,550 | 1,560 | 200,000 | 520 |
| 1987-05-30 | 1,610 | 1,610 | 1,570 | 1,590 | 87,000 | 530 |
| 1987-05-29 | 1,600 | 1,630 | 1,560 | 1,580 | 664,000 | 526.67 |
| 1987-05-28 | 1,640 | 1,640 | 1,590 | 1,600 | 485,000 | 533.33 |
| 1987-05-27 | 1,640 | 1,650 | 1,610 | 1,640 | 2,208,000 | 546.67 |
| 1987-05-26 | 1,530 | 1,610 | 1,530 | 1,600 | 880,000 | 533.33 |
| 1987-05-25 | 1,570 | 1,570 | 1,510 | 1,540 | 279,000 | 513.33 |
| 1987-05-23 | 1,490 | 1,570 | 1,480 | 1,560 | 424,000 | 520 |
| 1987-05-22 | 1,530 | 1,540 | 1,470 | 1,500 | 478,000 | 500 |
| 1987-05-21 | 1,590 | 1,590 | 1,510 | 1,510 | 723,000 | 503.33 |
| 1987-05-20 | 1,570 | 1,630 | 1,510 | 1,560 | 1,490,000 | 520 |
| 1987-05-19 | 1,510 | 1,600 | 1,500 | 1,590 | 966,000 | 530 |
| 1987-05-18 | 1,530 | 1,550 | 1,510 | 1,520 | 783,000 | 506.67 |
| 1987-05-15 | 1,490 | 1,550 | 1,450 | 1,550 | 686,000 | 516.67 |
| 1987-05-14 | 1,440 | 1,470 | 1,430 | 1,470 | 470,000 | 490 |
| 1987-05-13 | 1,420 | 1,450 | 1,410 | 1,430 | 410,000 | 476.67 |
| 1987-05-12 | 1,420 | 1,420 | 1,400 | 1,400 | 504,000 | 466.67 |
| 1987-05-11 | 1,360 | 1,420 | 1,350 | 1,420 | 378,000 | 473.33 |
| 1987-05-08 | 1,350 | 1,390 | 1,350 | 1,390 | 516,000 | 463.33 |
| 1987-05-07 | 1,380 | 1,400 | 1,350 | 1,370 | 455,000 | 456.67 |
| 1987-05-06 | 1,400 | 1,420 | 1,380 | 1,410 | 58,000 | 470 |
| 1987-05-02 | 1,390 | 1,400 | 1,380 | 1,380 | 21,000 | 460 |
| 1987-05-01 | 1,410 | 1,420 | 1,380 | 1,380 | 91,000 | 460 |
| 1987-04-30 | 1,390 | 1,440 | 1,390 | 1,400 | 362,000 | 466.67 |
| 1987-04-28 | 1,370 | 1,400 | 1,340 | 1,380 | 296,000 | 460 |
| 1987-04-27 | 1,340 | 1,380 | 1,340 | 1,340 | 161,000 | 446.67 |
| 1987-04-25 | 1,350 | 1,350 | 1,330 | 1,330 | 63,000 | 443.33 |
| 1987-04-24 | 1,360 | 1,380 | 1,320 | 1,330 | 133,000 | 443.33 |
| 1987-04-23 | 1,370 | 1,370 | 1,350 | 1,360 | 185,000 | 453.33 |
| 1987-04-22 | 1,390 | 1,390 | 1,370 | 1,380 | 69,000 | 460 |
| 1987-04-21 | 1,410 | 1,410 | 1,350 | 1,370 | 127,000 | 456.67 |
| 1987-04-20 | 1,340 | 1,430 | 1,340 | 1,410 | 240,000 | 470 |
| 1987-04-17 | 1,310 | 1,350 | 1,300 | 1,330 | 278,000 | 443.33 |
| 1987-04-16 | 1,300 | 1,300 | 1,280 | 1,290 | 94,000 | 430 |
| 1987-04-15 | 1,270 | 1,300 | 1,260 | 1,260 | 138,000 | 420 |
| 1987-04-14 | 1,270 | 1,300 | 1,260 | 1,280 | 138,000 | 426.67 |
| 1987-04-13 | 1,280 | 1,280 | 1,260 | 1,260 | 130,000 | 420 |
| 1987-04-10 | 1,330 | 1,340 | 1,270 | 1,270 | 387,000 | 423.33 |
| 1987-04-09 | 1,300 | 1,350 | 1,300 | 1,350 | 183,000 | 450 |
| 1987-04-08 | 1,330 | 1,350 | 1,300 | 1,300 | 120,000 | 433.33 |
| 1987-04-07 | 1,340 | 1,350 | 1,320 | 1,330 | 131,000 | 443.33 |
| 1987-04-06 | 1,330 | 1,370 | 1,320 | 1,330 | 402,000 | 443.33 |
| 1987-04-04 | 1,330 | 1,350 | 1,330 | 1,330 | 205,000 | 443.33 |
| 1987-04-03 | 1,330 | 1,350 | 1,310 | 1,330 | 213,000 | 443.33 |
| 1987-04-02 | 1,310 | 1,350 | 1,300 | 1,330 | 288,000 | 443.33 |
| 1987-04-01 | 1,340 | 1,370 | 1,280 | 1,300 | 336,000 | 433.33 |
| 1987-03-31 | 1,290 | 1,380 | 1,260 | 1,350 | 156,000 | 450 |
| 1987-03-30 | 1,340 | 1,340 | 1,300 | 1,310 | 238,000 | 436.67 |
| 1987-03-28 | 1,370 | 1,370 | 1,330 | 1,340 | 212,000 | 446.67 |
| 1987-03-27 | 1,430 | 1,430 | 1,320 | 1,350 | 537,000 | 450 |
| 1987-03-26 | 1,590 | 1,680 | 1,590 | 1,650 | 451,000 | 478.26 |
| 1987-03-25 | 1,590 | 1,620 | 1,560 | 1,580 | 211,000 | 457.97 |
| 1987-03-24 | 1,650 | 1,650 | 1,590 | 1,620 | 191,000 | 469.57 |
| 1987-03-23 | 1,670 | 1,670 | 1,650 | 1,650 | 136,000 | 478.26 |
| 1987-03-20 | 1,700 | 1,700 | 1,620 | 1,670 | 360,000 | 484.06 |
| 1987-03-19 | 1,710 | 1,710 | 1,670 | 1,700 | 209,000 | 492.75 |
| 1987-03-18 | 1,710 | 1,720 | 1,700 | 1,710 | 237,000 | 495.65 |
| 1987-03-17 | 1,730 | 1,740 | 1,700 | 1,700 | 517,000 | 492.75 |
| 1987-03-16 | 1,730 | 1,740 | 1,690 | 1,720 | 386,000 | 498.55 |
| 1987-03-13 | 1,730 | 1,740 | 1,710 | 1,730 | 639,000 | 501.45 |
| 1987-03-12 | 1,710 | 1,740 | 1,700 | 1,730 | 749,000 | 501.45 |
| 1987-03-11 | 1,700 | 1,710 | 1,680 | 1,700 | 591,000 | 492.75 |
| 1987-03-10 | 1,680 | 1,700 | 1,680 | 1,680 | 480,000 | 486.96 |
| 1987-03-09 | 1,660 | 1,720 | 1,660 | 1,700 | 848,000 | 492.75 |
| 1987-03-07 | 1,630 | 1,660 | 1,630 | 1,660 | 309,000 | 481.16 |
| 1987-03-06 | 1,700 | 1,700 | 1,660 | 1,660 | 563,000 | 481.16 |
| 1987-03-05 | 1,640 | 1,720 | 1,630 | 1,680 | 1,101,000 | 486.96 |
| 1987-03-04 | 1,640 | 1,650 | 1,600 | 1,620 | 718,000 | 469.57 |
| 1987-03-03 | 1,620 | 1,670 | 1,610 | 1,620 | 813,000 | 469.57 |
| 1987-03-02 | 1,600 | 1,600 | 1,560 | 1,590 | 356,000 | 460.87 |
| 1987-02-28 | 1,590 | 1,600 | 1,560 | 1,580 | 383,000 | 457.97 |
| 1987-02-27 | 1,540 | 1,540 | 1,520 | 1,530 | 335,000 | 443.48 |
| 1987-02-26 | 1,550 | 1,570 | 1,530 | 1,550 | 559,000 | 449.28 |
| 1987-02-25 | 1,570 | 1,580 | 1,540 | 1,550 | 665,000 | 449.28 |
| 1987-02-24 | 1,480 | 1,530 | 1,470 | 1,510 | 1,019,000 | 437.68 |
| 1987-02-23 | 1,480 | 1,520 | 1,470 | 1,480 | 1,569,000 | 428.99 |
| 1987-02-20 | 1,410 | 1,420 | 1,370 | 1,380 | 262,000 | 400 |
| 1987-02-19 | 1,400 | 1,420 | 1,390 | 1,410 | 485,000 | 408.70 |
| 1987-02-18 | 1,280 | 1,360 | 1,280 | 1,360 | 818,000 | 394.20 |
| 1987-02-17 | 1,250 | 1,300 | 1,240 | 1,290 | 618,000 | 373.91 |
| 1987-02-16 | 1,250 | 1,290 | 1,240 | 1,250 | 598,000 | 362.32 |
| 1987-02-13 | 1,280 | 1,280 | 1,230 | 1,230 | 726,000 | 356.52 |
| 1987-02-12 | 1,320 | 1,330 | 1,280 | 1,280 | 549,000 | 371.01 |
| 1987-02-10 | 1,350 | 1,360 | 1,330 | 1,340 | 208,000 | 388.41 |
| 1987-02-09 | 1,360 | 1,370 | 1,350 | 1,370 | 86,000 | 397.10 |
| 1987-02-07 | 1,360 | 1,370 | 1,350 | 1,360 | 166,000 | 394.20 |
| 1987-02-06 | 1,350 | 1,380 | 1,350 | 1,370 | 164,000 | 397.10 |
| 1987-02-05 | 1,370 | 1,390 | 1,300 | 1,330 | 388,000 | 385.51 |
| 1987-02-04 | 1,410 | 1,430 | 1,410 | 1,410 | 152,000 | 408.70 |
| 1987-02-03 | 1,410 | 1,420 | 1,400 | 1,410 | 66,000 | 408.70 |
| 1987-02-02 | 1,420 | 1,470 | 1,400 | 1,450 | 332,000 | 420.29 |
| 1987-01-31 | 1,440 | 1,470 | 1,410 | 1,430 | 156,000 | 414.49 |
| 1987-01-30 | 1,420 | 1,440 | 1,400 | 1,440 | 220,000 | 417.39 |
| 1987-01-29 | 1,420 | 1,430 | 1,410 | 1,410 | 196,000 | 408.70 |
| 1987-01-28 | 1,430 | 1,460 | 1,420 | 1,420 | 814,000 | 411.59 |
| 1987-01-27 | 1,440 | 1,460 | 1,440 | 1,450 | 111,000 | 420.29 |
| 1987-01-26 | 1,420 | 1,460 | 1,410 | 1,430 | 214,000 | 414.49 |
| 1987-01-24 | 1,420 | 1,430 | 1,410 | 1,410 | 154,000 | 408.70 |
| 1987-01-23 | 1,450 | 1,450 | 1,430 | 1,430 | 207,000 | 414.49 |
| 1987-01-22 | 1,480 | 1,480 | 1,450 | 1,450 | 88,000 | 420.29 |
| 1987-01-21 | 1,460 | 1,510 | 1,450 | 1,480 | 276,000 | 428.99 |
| 1987-01-20 | 1,470 | 1,500 | 1,460 | 1,470 | 94,000 | 426.09 |
| 1987-01-19 | 1,490 | 1,520 | 1,480 | 1,520 | 106,000 | 440.58 |
| 1987-01-16 | 1,520 | 1,540 | 1,510 | 1,540 | 156,000 | 446.38 |
| 1987-01-14 | 1,540 | 1,550 | 1,510 | 1,550 | 462,000 | 449.28 |
| 1987-01-13 | 1,520 | 1,560 | 1,510 | 1,560 | 162,000 | 452.17 |
| 1987-01-12 | 1,510 | 1,530 | 1,510 | 1,530 | 44,000 | 443.48 |
| 1987-01-09 | 1,510 | 1,560 | 1,500 | 1,530 | 88,000 | 443.48 |
| 1987-01-08 | 1,520 | 1,540 | 1,510 | 1,510 | 61,000 | 437.68 |
| 1987-01-07 | 1,540 | 1,570 | 1,520 | 1,560 | 165,000 | 452.17 |
| 1987-01-06 | 1,590 | 1,590 | 1,560 | 1,560 | 82,000 | 452.17 |
| 1987-01-05 | 1,590 | 1,600 | 1,560 | 1,590 | 181,000 | 460.87 |
分割・併合履歴 ： [2024-09-27]1株→3株 [1987-03-27]1株→1.15株 [1986-03-27]1株→1.1株 [1985-04-25]1株→1.087株
