8012 長瀬産業(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 | 1,240 | 1,260 | 1,210 | 1,240 | 280,000 | 1,215.69 |
| 1987-12-26 | 1,270 | 1,280 | 1,240 | 1,240 | 116,000 | 1,215.69 |
| 1987-12-25 | 1,300 | 1,310 | 1,260 | 1,270 | 185,000 | 1,245.10 |
| 1987-12-24 | 1,310 | 1,320 | 1,300 | 1,310 | 145,000 | 1,284.31 |
| 1987-12-23 | 1,310 | 1,320 | 1,310 | 1,310 | 111,000 | 1,284.31 |
| 1987-12-22 | 1,340 | 1,400 | 1,320 | 1,340 | 189,000 | 1,313.73 |
| 1987-12-21 | 1,350 | 1,350 | 1,300 | 1,340 | 82,000 | 1,313.73 |
| 1987-12-18 | 1,320 | 1,330 | 1,300 | 1,330 | 110,000 | 1,303.92 |
| 1987-12-17 | 1,300 | 1,330 | 1,270 | 1,310 | 339,000 | 1,284.31 |
| 1987-12-16 | 1,340 | 1,340 | 1,300 | 1,300 | 376,000 | 1,274.51 |
| 1987-12-15 | 1,370 | 1,370 | 1,320 | 1,320 | 215,000 | 1,294.12 |
| 1987-12-14 | 1,340 | 1,380 | 1,340 | 1,370 | 675,000 | 1,343.14 |
| 1987-12-11 | 1,360 | 1,380 | 1,340 | 1,340 | 275,000 | 1,313.73 |
| 1987-12-10 | 1,400 | 1,400 | 1,360 | 1,360 | 158,000 | 1,333.33 |
| 1987-12-09 | 1,390 | 1,430 | 1,390 | 1,390 | 378,000 | 1,362.75 |
| 1987-12-08 | 1,370 | 1,390 | 1,360 | 1,380 | 105,000 | 1,352.94 |
| 1987-12-07 | 1,380 | 1,380 | 1,350 | 1,350 | 64,000 | 1,323.53 |
| 1987-12-05 | 1,390 | 1,390 | 1,350 | 1,360 | 129,000 | 1,333.33 |
| 1987-12-04 | 1,370 | 1,390 | 1,370 | 1,370 | 159,000 | 1,343.14 |
| 1987-12-03 | 1,440 | 1,440 | 1,380 | 1,390 | 183,000 | 1,362.75 |
| 1987-12-02 | 1,440 | 1,480 | 1,420 | 1,420 | 1,275,000 | 1,392.16 |
| 1987-12-01 | 1,350 | 1,420 | 1,340 | 1,420 | 365,000 | 1,392.16 |
| 1987-11-30 | 1,380 | 1,390 | 1,350 | 1,370 | 238,000 | 1,343.14 |
| 1987-11-28 | 1,380 | 1,410 | 1,360 | 1,410 | 101,000 | 1,382.35 |
| 1987-11-27 | 1,390 | 1,420 | 1,360 | 1,380 | 561,000 | 1,352.94 |
| 1987-11-26 | 1,400 | 1,400 | 1,370 | 1,380 | 324,000 | 1,352.94 |
| 1987-11-25 | 1,430 | 1,450 | 1,390 | 1,400 | 215,000 | 1,372.55 |
| 1987-11-24 | 1,430 | 1,450 | 1,410 | 1,410 | 117,000 | 1,382.35 |
| 1987-11-20 | 1,400 | 1,450 | 1,390 | 1,420 | 345,000 | 1,392.16 |
| 1987-11-19 | 1,490 | 1,490 | 1,410 | 1,410 | 556,000 | 1,382.35 |
| 1987-11-18 | 1,440 | 1,490 | 1,440 | 1,490 | 1,188,000 | 1,460.78 |
| 1987-11-17 | 1,530 | 1,540 | 1,450 | 1,460 | 3,117,000 | 1,431.37 |
| 1987-11-16 | 1,420 | 1,540 | 1,410 | 1,500 | 5,308,001 | 1,470.59 |
| 1987-11-13 | 1,310 | 1,450 | 1,300 | 1,400 | 2,174,000 | 1,372.55 |
| 1987-11-12 | 1,210 | 1,250 | 1,210 | 1,250 | 144,000 | 1,225.49 |
| 1987-11-11 | 1,240 | 1,240 | 1,100 | 1,190 | 495,000 | 1,166.67 |
| 1987-11-10 | 1,290 | 1,290 | 1,180 | 1,190 | 180,000 | 1,166.67 |
| 1987-11-09 | 1,300 | 1,310 | 1,230 | 1,270 | 148,000 | 1,245.10 |
| 1987-11-07 | 1,320 | 1,320 | 1,280 | 1,310 | 207,000 | 1,284.31 |
| 1987-11-06 | 1,230 | 1,300 | 1,230 | 1,300 | 188,000 | 1,274.51 |
| 1987-11-05 | 1,280 | 1,320 | 1,210 | 1,210 | 352,000 | 1,186.27 |
| 1987-11-04 | 1,230 | 1,280 | 1,210 | 1,280 | 118,000 | 1,254.90 |
| 1987-11-02 | 1,250 | 1,280 | 1,200 | 1,240 | 137,000 | 1,215.69 |
| 1987-10-31 | 1,230 | 1,230 | 1,200 | 1,230 | 58,000 | 1,205.88 |
| 1987-10-30 | 1,180 | 1,230 | 1,140 | 1,210 | 417,000 | 1,186.27 |
| 1987-10-29 | 1,180 | 1,250 | 1,120 | 1,120 | 383,000 | 1,098.04 |
| 1987-10-28 | 1,260 | 1,260 | 1,210 | 1,230 | 243,000 | 1,205.88 |
| 1987-10-27 | 1,200 | 1,230 | 1,150 | 1,170 | 772,000 | 1,147.06 |
| 1987-10-26 | 1,260 | 1,260 | 1,150 | 1,220 | 130,000 | 1,196.08 |
| 1987-10-24 | 1,300 | 1,300 | 1,270 | 1,300 | 35,000 | 1,274.51 |
| 1987-10-23 | 1,260 | 1,350 | 1,260 | 1,300 | 203,000 | 1,274.51 |
| 1987-10-22 | 1,350 | 1,390 | 1,290 | 1,300 | 282,000 | 1,274.51 |
| 1987-10-21 | 1,250 | 1,310 | 1,250 | 1,310 | 265,000 | 1,284.31 |
| 1987-10-20 | 1,170 | 1,220 | 1,150 | 1,150 | 553,000 | 1,127.45 |
| 1987-10-19 | 1,400 | 1,420 | 1,330 | 1,350 | 232,000 | 1,323.53 |
| 1987-10-16 | 1,440 | 1,440 | 1,410 | 1,420 | 397,000 | 1,392.16 |
| 1987-10-15 | 1,450 | 1,470 | 1,420 | 1,420 | 278,000 | 1,392.16 |
| 1987-10-14 | 1,520 | 1,520 | 1,470 | 1,470 | 692,000 | 1,441.18 |
| 1987-10-13 | 1,570 | 1,610 | 1,500 | 1,550 | 2,776,000 | 1,519.61 |
| 1987-10-12 | 1,470 | 1,560 | 1,440 | 1,560 | 320,000 | 1,529.41 |
| 1987-10-09 | 1,510 | 1,510 | 1,450 | 1,500 | 419,000 | 1,470.59 |
| 1987-10-08 | 1,480 | 1,520 | 1,480 | 1,520 | 1,036,000 | 1,490.20 |
| 1987-10-07 | 1,390 | 1,470 | 1,390 | 1,470 | 601,000 | 1,441.18 |
| 1987-10-06 | 1,320 | 1,440 | 1,320 | 1,430 | 603,000 | 1,401.96 |
| 1987-10-05 | 1,310 | 1,340 | 1,310 | 1,320 | 102,000 | 1,294.12 |
| 1987-10-03 | 1,360 | 1,360 | 1,330 | 1,340 | 43,000 | 1,313.73 |
| 1987-10-02 | 1,350 | 1,360 | 1,310 | 1,360 | 272,000 | 1,333.33 |
| 1987-10-01 | 1,340 | 1,360 | 1,330 | 1,340 | 258,000 | 1,313.73 |
| 1987-09-30 | 1,400 | 1,420 | 1,360 | 1,360 | 288,000 | 1,333.33 |
| 1987-09-29 | 1,370 | 1,400 | 1,350 | 1,370 | 370,000 | 1,343.14 |
| 1987-09-28 | 1,400 | 1,420 | 1,360 | 1,390 | 92,000 | 1,362.75 |
| 1987-09-26 | 1,350 | 1,420 | 1,350 | 1,420 | 126,000 | 1,392.16 |
| 1987-09-25 | 1,390 | 1,400 | 1,330 | 1,380 | 214,000 | 1,352.94 |
| 1987-09-24 | 1,430 | 1,430 | 1,390 | 1,400 | 223,000 | 1,372.55 |
| 1987-09-22 | 1,420 | 1,430 | 1,390 | 1,410 | 278,000 | 1,382.35 |
| 1987-09-21 | 1,480 | 1,480 | 1,430 | 1,440 | 259,000 | 1,411.76 |
| 1987-09-18 | 1,460 | 1,480 | 1,390 | 1,460 | 395,000 | 1,431.37 |
| 1987-09-17 | 1,400 | 1,460 | 1,380 | 1,460 | 413,000 | 1,431.37 |
| 1987-09-16 | 1,420 | 1,450 | 1,390 | 1,440 | 214,000 | 1,411.76 |
| 1987-09-14 | 1,390 | 1,440 | 1,390 | 1,430 | 245,000 | 1,401.96 |
| 1987-09-11 | 1,360 | 1,390 | 1,350 | 1,370 | 602,000 | 1,343.14 |
| 1987-09-10 | 1,400 | 1,440 | 1,360 | 1,400 | 340,000 | 1,372.55 |
| 1987-09-09 | 1,430 | 1,440 | 1,380 | 1,410 | 454,000 | 1,382.35 |
| 1987-09-08 | 1,400 | 1,460 | 1,380 | 1,440 | 255,000 | 1,411.76 |
| 1987-09-07 | 1,440 | 1,470 | 1,380 | 1,390 | 168,000 | 1,362.75 |
| 1987-09-05 | 1,500 | 1,500 | 1,460 | 1,460 | 182,000 | 1,431.37 |
| 1987-09-04 | 1,500 | 1,500 | 1,450 | 1,490 | 310,000 | 1,460.78 |
| 1987-09-03 | 1,540 | 1,540 | 1,500 | 1,500 | 350,000 | 1,470.59 |
| 1987-09-02 | 1,530 | 1,540 | 1,500 | 1,510 | 443,000 | 1,480.39 |
| 1987-09-01 | 1,570 | 1,600 | 1,540 | 1,560 | 2,165,000 | 1,529.41 |
| 1987-08-31 | 1,470 | 1,550 | 1,460 | 1,540 | 1,237,000 | 1,509.80 |
| 1987-08-29 | 1,490 | 1,500 | 1,450 | 1,500 | 464,000 | 1,470.59 |
| 1987-08-28 | 1,520 | 1,550 | 1,520 | 1,520 | 710,000 | 1,490.20 |
| 1987-08-27 | 1,570 | 1,570 | 1,530 | 1,540 | 1,223,000 | 1,509.80 |
| 1987-08-26 | 1,530 | 1,560 | 1,520 | 1,560 | 1,171,000 | 1,529.41 |
| 1987-08-25 | 1,560 | 1,560 | 1,490 | 1,510 | 876,000 | 1,480.39 |
| 1987-08-24 | 1,600 | 1,610 | 1,530 | 1,580 | 856,000 | 1,549.02 |
| 1987-08-22 | 1,560 | 1,590 | 1,560 | 1,590 | 388,000 | 1,558.82 |
| 1987-08-21 | 1,600 | 1,610 | 1,560 | 1,570 | 1,824,000 | 1,539.22 |
| 1987-08-20 | 1,600 | 1,640 | 1,590 | 1,600 | 6,805,001 | 1,568.63 |
| 1987-08-19 | 1,550 | 1,580 | 1,530 | 1,570 | 4,213,001 | 1,539.22 |
| 1987-08-18 | 1,490 | 1,560 | 1,470 | 1,530 | 2,810,000 | 1,500 |
| 1987-08-17 | 1,520 | 1,530 | 1,490 | 1,490 | 1,639,000 | 1,460.78 |
| 1987-08-14 | 1,440 | 1,550 | 1,440 | 1,530 | 5,247,001 | 1,500 |
| 1987-08-13 | 1,460 | 1,500 | 1,430 | 1,450 | 4,123,001 | 1,421.57 |
| 1987-08-12 | 1,430 | 1,440 | 1,400 | 1,440 | 936,000 | 1,411.76 |
| 1987-08-11 | 1,460 | 1,460 | 1,400 | 1,440 | 1,775,000 | 1,411.76 |
| 1987-08-10 | 1,400 | 1,440 | 1,360 | 1,440 | 1,346,000 | 1,411.76 |
| 1987-08-07 | 1,410 | 1,430 | 1,380 | 1,380 | 2,387,000 | 1,352.94 |
| 1987-08-06 | 1,440 | 1,460 | 1,390 | 1,390 | 5,322,001 | 1,362.75 |
| 1987-08-05 | 1,350 | 1,410 | 1,330 | 1,380 | 3,605,001 | 1,352.94 |
| 1987-08-04 | 1,310 | 1,330 | 1,290 | 1,320 | 624,000 | 1,294.12 |
| 1987-08-03 | 1,350 | 1,350 | 1,290 | 1,290 | 539,000 | 1,264.71 |
| 1987-08-01 | 1,340 | 1,340 | 1,290 | 1,330 | 692,000 | 1,303.92 |
| 1987-07-31 | 1,370 | 1,380 | 1,310 | 1,340 | 2,445,000 | 1,313.73 |
| 1987-07-30 | 1,270 | 1,380 | 1,260 | 1,350 | 3,260,001 | 1,323.53 |
| 1987-07-29 | 1,240 | 1,300 | 1,230 | 1,250 | 1,751,000 | 1,225.49 |
| 1987-07-28 | 1,240 | 1,250 | 1,220 | 1,220 | 465,000 | 1,196.08 |
| 1987-07-27 | 1,280 | 1,280 | 1,200 | 1,200 | 418,000 | 1,176.47 |
| 1987-07-25 | 1,280 | 1,290 | 1,240 | 1,280 | 466,000 | 1,254.90 |
| 1987-07-24 | 1,270 | 1,320 | 1,260 | 1,290 | 2,214,000 | 1,264.71 |
| 1987-07-23 | 1,210 | 1,260 | 1,210 | 1,250 | 1,027,000 | 1,225.49 |
| 1987-07-22 | 1,190 | 1,280 | 1,180 | 1,190 | 900,000 | 1,166.67 |
| 1987-07-21 | 1,140 | 1,200 | 1,130 | 1,180 | 500,000 | 1,156.86 |
| 1987-07-20 | 1,170 | 1,170 | 1,130 | 1,140 | 274,000 | 1,117.65 |
| 1987-07-17 | 1,180 | 1,190 | 1,140 | 1,150 | 290,000 | 1,127.45 |
| 1987-07-16 | 1,170 | 1,220 | 1,150 | 1,190 | 490,000 | 1,166.67 |
| 1987-07-15 | 1,170 | 1,180 | 1,150 | 1,170 | 554,000 | 1,147.06 |
| 1987-07-14 | 1,200 | 1,200 | 1,150 | 1,150 | 587,000 | 1,127.45 |
| 1987-07-13 | 1,190 | 1,190 | 1,160 | 1,180 | 257,000 | 1,156.86 |
| 1987-07-10 | 1,230 | 1,230 | 1,190 | 1,200 | 429,000 | 1,176.47 |
| 1987-07-09 | 1,200 | 1,240 | 1,180 | 1,210 | 1,055,000 | 1,186.27 |
| 1987-07-08 | 1,250 | 1,260 | 1,140 | 1,140 | 1,029,000 | 1,117.65 |
| 1987-07-07 | 1,270 | 1,300 | 1,230 | 1,260 | 1,206,000 | 1,235.29 |
| 1987-07-06 | 1,300 | 1,300 | 1,250 | 1,270 | 973,000 | 1,245.10 |
| 1987-07-04 | 1,320 | 1,350 | 1,270 | 1,300 | 1,881,000 | 1,274.51 |
| 1987-07-03 | 1,370 | 1,420 | 1,300 | 1,300 | 7,438,001 | 1,274.51 |
| 1987-07-02 | 1,270 | 1,410 | 1,250 | 1,380 | 19,707,003 | 1,352.94 |
| 1987-07-01 | 1,160 | 1,300 | 1,110 | 1,290 | 6,397,001 | 1,264.71 |
| 1987-06-30 | 1,230 | 1,240 | 1,170 | 1,180 | 3,523,001 | 1,156.86 |
| 1987-06-29 | 1,230 | 1,230 | 1,160 | 1,210 | 2,606,000 | 1,186.27 |
| 1987-06-27 | 1,180 | 1,220 | 1,150 | 1,210 | 7,812,001 | 1,186.27 |
| 1987-06-26 | 1,120 | 1,140 | 1,070 | 1,120 | 1,431,000 | 1,098.04 |
| 1987-06-25 | 1,150 | 1,160 | 1,120 | 1,120 | 2,678,000 | 1,098.04 |
| 1987-06-24 | 1,070 | 1,150 | 1,060 | 1,120 | 3,516,001 | 1,098.04 |
| 1987-06-23 | 1,060 | 1,080 | 1,040 | 1,060 | 537,000 | 1,039.22 |
| 1987-06-22 | 1,030 | 1,080 | 1,030 | 1,030 | 841,000 | 1,009.80 |
| 1987-06-19 | 1,070 | 1,070 | 1,010 | 1,040 | 704,000 | 1,019.61 |
| 1987-06-18 | 1,070 | 1,070 | 1,010 | 1,050 | 667,000 | 1,029.41 |
| 1987-06-17 | 1,120 | 1,130 | 1,060 | 1,070 | 6,539,001 | 1,049.02 |
| 1987-06-16 | 1,030 | 1,100 | 1,010 | 1,100 | 2,682,000 | 1,078.43 |
| 1987-06-15 | 970 | 1,010 | 970 | 995 | 745,000 | 975.49 |
| 1987-06-12 | 951 | 960 | 950 | 956 | 225,000 | 937.26 |
| 1987-06-11 | 950 | 964 | 950 | 956 | 314,000 | 937.26 |
| 1987-06-10 | 975 | 984 | 952 | 969 | 276,000 | 950 |
| 1987-06-09 | 984 | 984 | 970 | 974 | 205,000 | 954.90 |
| 1987-06-08 | 970 | 970 | 950 | 965 | 407,000 | 946.08 |
| 1987-06-06 | 966 | 995 | 965 | 980 | 232,000 | 960.78 |
| 1987-06-05 | 1,000 | 1,000 | 950 | 960 | 482,000 | 941.18 |
| 1987-06-04 | 1,030 | 1,040 | 990 | 1,000 | 635,000 | 980.39 |
| 1987-06-03 | 1,060 | 1,060 | 1,010 | 1,030 | 2,958,000 | 1,009.80 |
| 1987-06-02 | 990 | 1,050 | 984 | 1,020 | 3,421,001 | 1,000 |
| 1987-06-01 | 991 | 1,010 | 980 | 980 | 1,971,000 | 960.78 |
| 1987-05-30 | 972 | 985 | 963 | 972 | 1,200,000 | 952.94 |
| 1987-05-29 | 948 | 960 | 942 | 952 | 1,321,000 | 933.33 |
| 1987-05-28 | 928 | 940 | 900 | 900 | 445,000 | 882.35 |
| 1987-05-27 | 898 | 938 | 890 | 938 | 362,000 | 919.61 |
| 1987-05-26 | 940 | 945 | 898 | 898 | 461,000 | 880.39 |
| 1987-05-25 | 910 | 965 | 900 | 930 | 1,190,000 | 911.77 |
| 1987-05-23 | 901 | 908 | 895 | 900 | 179,000 | 882.35 |
| 1987-05-22 | 899 | 905 | 890 | 901 | 222,000 | 883.33 |
| 1987-05-21 | 885 | 908 | 874 | 885 | 102,000 | 867.65 |
| 1987-05-20 | 880 | 902 | 875 | 885 | 215,000 | 867.65 |
| 1987-05-19 | 890 | 915 | 881 | 900 | 106,000 | 882.35 |
| 1987-05-18 | 905 | 925 | 890 | 890 | 305,000 | 872.55 |
| 1987-05-15 | 940 | 950 | 888 | 900 | 1,653,000 | 882.35 |
| 1987-05-14 | 816 | 910 | 816 | 910 | 581,000 | 892.16 |
| 1987-05-13 | 801 | 840 | 801 | 810 | 391,000 | 794.12 |
| 1987-05-12 | 820 | 830 | 805 | 805 | 157,000 | 789.22 |
| 1987-05-11 | 836 | 836 | 800 | 800 | 165,000 | 784.31 |
| 1987-05-08 | 840 | 850 | 830 | 835 | 183,000 | 818.63 |
| 1987-05-07 | 842 | 848 | 820 | 842 | 135,000 | 825.49 |
| 1987-05-06 | 870 | 870 | 841 | 853 | 62,000 | 836.28 |
| 1987-05-02 | 815 | 871 | 815 | 871 | 187,000 | 853.92 |
| 1987-05-01 | 830 | 830 | 811 | 813 | 148,000 | 797.06 |
| 1987-04-30 | 830 | 861 | 830 | 850 | 234,000 | 833.33 |
| 1987-04-28 | 795 | 830 | 795 | 830 | 183,000 | 813.73 |
| 1987-04-27 | 833 | 833 | 808 | 810 | 150,000 | 794.12 |
| 1987-04-25 | 831 | 845 | 820 | 831 | 117,000 | 814.71 |
| 1987-04-24 | 841 | 860 | 830 | 841 | 292,000 | 824.51 |
| 1987-04-23 | 851 | 860 | 820 | 820 | 234,000 | 803.92 |
| 1987-04-22 | 826 | 860 | 810 | 850 | 693,000 | 833.33 |
| 1987-04-21 | 857 | 875 | 826 | 840 | 429,000 | 823.53 |
| 1987-04-20 | 865 | 901 | 848 | 857 | 344,000 | 840.20 |
| 1987-04-17 | 889 | 900 | 861 | 863 | 232,000 | 846.08 |
| 1987-04-16 | 891 | 919 | 880 | 919 | 342,000 | 900.98 |
| 1987-04-15 | 889 | 926 | 881 | 881 | 224,000 | 863.73 |
| 1987-04-14 | 887 | 924 | 885 | 885 | 253,000 | 867.65 |
| 1987-04-13 | 895 | 908 | 880 | 886 | 196,000 | 868.63 |
| 1987-04-10 | 890 | 940 | 888 | 940 | 268,000 | 921.57 |
| 1987-04-09 | 945 | 945 | 905 | 905 | 262,000 | 887.26 |
| 1987-04-08 | 940 | 980 | 925 | 950 | 442,000 | 931.37 |
| 1987-04-07 | 930 | 961 | 925 | 950 | 444,000 | 931.37 |
| 1987-04-06 | 940 | 950 | 920 | 930 | 384,000 | 911.77 |
| 1987-04-04 | 972 | 981 | 945 | 950 | 214,000 | 931.37 |
| 1987-04-03 | 980 | 1,000 | 965 | 965 | 490,000 | 946.08 |
| 1987-04-02 | 986 | 1,040 | 970 | 970 | 1,265,000 | 950.98 |
| 1987-04-01 | 880 | 976 | 880 | 976 | 969,000 | 956.86 |
| 1987-03-31 | 910 | 910 | 874 | 876 | 883,000 | 858.82 |
| 1987-03-30 | 941 | 950 | 910 | 920 | 603,000 | 901.96 |
| 1987-03-28 | 970 | 985 | 952 | 961 | 448,000 | 942.16 |
| 1987-03-27 | 1,030 | 1,040 | 969 | 971 | 1,413,000 | 951.96 |
| 1987-03-26 | 1,070 | 1,090 | 990 | 1,020 | 1,076,000 | 1,000 |
| 1987-03-25 | 1,020 | 1,100 | 979 | 1,070 | 1,512,000 | 1,049.02 |
| 1987-03-24 | 980 | 1,090 | 978 | 1,010 | 2,543,000 | 990.20 |
| 1987-03-23 | 1,150 | 1,190 | 1,040 | 1,040 | 2,618,000 | 1,019.61 |
| 1987-03-20 | 1,160 | 1,220 | 1,080 | 1,150 | 13,584,002 | 1,127.45 |
| 1987-03-19 | 1,040 | 1,040 | 1,040 | 1,040 | 1,533,000 | 1,019.61 |
| 1987-03-18 | 965 | 990 | 929 | 938 | 3,681,001 | 919.61 |
| 1987-03-17 | 921 | 1,010 | 921 | 955 | 9,289,001 | 936.28 |
| 1987-03-16 | 939 | 945 | 890 | 911 | 2,241,000 | 893.14 |
| 1987-03-13 | 905 | 960 | 875 | 940 | 11,792,002 | 921.57 |
| 1987-03-12 | 809 | 895 | 808 | 895 | 13,817,002 | 877.45 |
| 1987-03-11 | 770 | 796 | 765 | 795 | 7,629,001 | 779.41 |
| 1987-03-10 | 698 | 750 | 690 | 749 | 2,602,000 | 734.31 |
| 1987-03-09 | 724 | 724 | 697 | 700 | 867,000 | 686.28 |
| 1987-03-07 | 699 | 720 | 685 | 720 | 1,088,000 | 705.88 |
| 1987-03-06 | 709 | 712 | 683 | 690 | 2,638,000 | 676.47 |
| 1987-03-05 | 668 | 725 | 659 | 699 | 3,161,001 | 685.29 |
| 1987-03-04 | 660 | 665 | 646 | 660 | 557,000 | 647.06 |
| 1987-03-03 | 661 | 665 | 656 | 660 | 174,000 | 647.06 |
| 1987-03-02 | 670 | 671 | 650 | 657 | 391,000 | 644.12 |
| 1987-02-28 | 630 | 670 | 630 | 670 | 214,000 | 656.86 |
| 1987-02-27 | 665 | 672 | 640 | 640 | 211,000 | 627.45 |
| 1987-02-26 | 684 | 685 | 670 | 675 | 336,000 | 661.77 |
| 1987-02-25 | 650 | 700 | 650 | 660 | 751,000 | 647.06 |
| 1987-02-24 | 635 | 649 | 626 | 649 | 431,000 | 636.28 |
| 1987-02-23 | 660 | 670 | 631 | 631 | 203,000 | 618.63 |
| 1987-02-20 | 671 | 675 | 655 | 655 | 332,000 | 642.16 |
| 1987-02-19 | 699 | 699 | 656 | 684 | 1,066,000 | 670.59 |
| 1987-02-18 | 696 | 715 | 682 | 689 | 2,732,000 | 675.49 |
| 1987-02-17 | 719 | 719 | 680 | 695 | 6,028,001 | 681.37 |
| 1987-02-16 | 636 | 674 | 635 | 660 | 3,994,001 | 647.06 |
| 1987-02-13 | 581 | 628 | 580 | 620 | 1,469,000 | 607.84 |
| 1987-02-12 | 589 | 590 | 580 | 585 | 165,000 | 573.53 |
| 1987-02-10 | 583 | 591 | 580 | 591 | 243,000 | 579.41 |
| 1987-02-09 | 587 | 587 | 577 | 577 | 143,000 | 565.69 |
| 1987-02-07 | 581 | 591 | 575 | 577 | 250,000 | 565.69 |
| 1987-02-06 | 590 | 590 | 577 | 577 | 77,000 | 565.69 |
| 1987-02-05 | 577 | 591 | 575 | 591 | 99,000 | 579.41 |
| 1987-02-04 | 580 | 580 | 565 | 575 | 294,000 | 563.73 |
| 1987-02-03 | 580 | 590 | 575 | 575 | 460,000 | 563.73 |
| 1987-02-02 | 591 | 600 | 579 | 579 | 153,000 | 567.65 |
| 1987-01-31 | 581 | 610 | 581 | 610 | 177,000 | 598.04 |
| 1987-01-30 | 595 | 610 | 595 | 598 | 284,000 | 586.28 |
| 1987-01-29 | 590 | 605 | 589 | 595 | 195,000 | 583.33 |
| 1987-01-28 | 571 | 594 | 565 | 590 | 335,000 | 578.43 |
| 1987-01-27 | 580 | 580 | 570 | 571 | 106,000 | 559.80 |
| 1987-01-26 | 595 | 595 | 586 | 586 | 150,000 | 574.51 |
| 1987-01-24 | 571 | 595 | 570 | 593 | 74,000 | 581.37 |
| 1987-01-23 | 564 | 578 | 559 | 570 | 384,000 | 558.82 |
| 1987-01-22 | 564 | 570 | 557 | 564 | 252,000 | 552.94 |
| 1987-01-21 | 566 | 571 | 565 | 565 | 232,000 | 553.92 |
| 1987-01-20 | 560 | 575 | 558 | 570 | 291,000 | 558.82 |
| 1987-01-19 | 566 | 570 | 560 | 560 | 328,000 | 549.02 |
| 1987-01-16 | 566 | 572 | 562 | 567 | 513,000 | 555.88 |
| 1987-01-14 | 575 | 575 | 567 | 567 | 242,000 | 555.88 |
| 1987-01-13 | 575 | 580 | 566 | 575 | 327,000 | 563.73 |
| 1987-01-12 | 575 | 580 | 571 | 580 | 162,000 | 568.63 |
| 1987-01-09 | 580 | 583 | 575 | 580 | 318,000 | 568.63 |
| 1987-01-08 | 571 | 600 | 570 | 580 | 285,000 | 568.63 |
| 1987-01-07 | 565 | 571 | 561 | 565 | 215,000 | 553.92 |
| 1987-01-06 | 585 | 585 | 566 | 571 | 107,000 | 559.80 |
| 1987-01-05 | 585 | 587 | 580 | 580 | 31,000 | 568.63 |
分割・併合履歴 ： [1988-03-28]1株→1.02株 [1985-03-27]1株→1.1株
