8060 キヤノンマーケティングジャパン(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 | 2,670 | 2,800 | 2,670 | 2,800 | 16,000 | 1,655.79 |
| 1987-12-26 | 2,750 | 2,750 | 2,750 | 2,750 | 10,000 | 1,626.22 |
| 1987-12-25 | 2,780 | 2,780 | 2,740 | 2,740 | 33,000 | 1,620.31 |
| 1987-12-24 | 2,850 | 2,870 | 2,800 | 2,800 | 41,000 | 1,655.79 |
| 1987-12-23 | 2,760 | 2,790 | 2,750 | 2,790 | 78,000 | 1,649.88 |
| 1987-12-22 | 2,820 | 2,820 | 2,800 | 2,800 | 32,000 | 1,655.79 |
| 1987-12-21 | 2,800 | 2,850 | 2,770 | 2,820 | 141,000 | 1,667.62 |
| 1987-12-18 | 2,800 | 2,820 | 2,790 | 2,790 | 70,000 | 1,649.88 |
| 1987-12-17 | 2,750 | 2,800 | 2,750 | 2,790 | 67,000 | 1,649.88 |
| 1987-12-16 | 2,720 | 2,770 | 2,720 | 2,750 | 28,000 | 1,626.22 |
| 1987-12-15 | 2,770 | 2,770 | 2,760 | 2,760 | 37,000 | 1,632.14 |
| 1987-12-14 | 2,770 | 2,810 | 2,770 | 2,770 | 33,000 | 1,638.05 |
| 1987-12-11 | 2,810 | 2,850 | 2,770 | 2,770 | 92,000 | 1,638.05 |
| 1987-12-10 | 2,760 | 2,890 | 2,760 | 2,890 | 102,000 | 1,709.01 |
| 1987-12-09 | 2,750 | 2,780 | 2,750 | 2,750 | 38,000 | 1,626.22 |
| 1987-12-08 | 2,600 | 2,720 | 2,600 | 2,720 | 31,000 | 1,608.48 |
| 1987-12-07 | 2,610 | 2,620 | 2,610 | 2,620 | 2,000 | 1,549.35 |
| 1987-12-05 | 2,600 | 2,630 | 2,600 | 2,620 | 33,000 | 1,549.35 |
| 1987-12-04 | 2,580 | 2,590 | 2,580 | 2,590 | 14,000 | 1,531.61 |
| 1987-12-03 | 2,600 | 2,600 | 2,590 | 2,600 | 20,000 | 1,537.52 |
| 1987-12-02 | 2,550 | 2,600 | 2,550 | 2,590 | 21,000 | 1,531.61 |
| 1987-12-01 | 2,460 | 2,530 | 2,460 | 2,530 | 15,000 | 1,496.12 |
| 1987-11-30 | 2,510 | 2,530 | 2,500 | 2,500 | 34,000 | 1,478.38 |
| 1987-11-28 | 2,550 | 2,550 | 2,500 | 2,530 | 11,000 | 1,496.12 |
| 1987-11-27 | 2,550 | 2,550 | 2,500 | 2,540 | 73,000 | 1,502.04 |
| 1987-11-26 | 2,500 | 2,530 | 2,500 | 2,530 | 73,000 | 1,496.12 |
| 1987-11-25 | 2,450 | 2,500 | 2,450 | 2,490 | 29,000 | 1,472.47 |
| 1987-11-24 | 2,490 | 2,530 | 2,490 | 2,490 | 26,000 | 1,472.47 |
| 1987-11-20 | 2,550 | 2,550 | 2,510 | 2,530 | 25,000 | 1,496.12 |
| 1987-11-19 | 2,540 | 2,540 | 2,510 | 2,530 | 38,000 | 1,496.12 |
| 1987-11-18 | 2,430 | 2,530 | 2,400 | 2,500 | 65,000 | 1,478.38 |
| 1987-11-17 | 2,430 | 2,430 | 2,430 | 2,430 | 7,000 | 1,436.99 |
| 1987-11-16 | 2,450 | 2,480 | 2,450 | 2,480 | 42,000 | 1,466.56 |
| 1987-11-13 | 2,400 | 2,490 | 2,390 | 2,480 | 25,000 | 1,466.56 |
| 1987-11-12 | 2,300 | 2,300 | 2,260 | 2,300 | 5,000 | 1,360.11 |
| 1987-11-11 | 2,250 | 2,260 | 2,200 | 2,230 | 45,000 | 1,318.72 |
| 1987-11-10 | 2,360 | 2,360 | 2,250 | 2,250 | 38,000 | 1,330.55 |
| 1987-11-09 | 2,350 | 2,360 | 2,350 | 2,350 | 7,000 | 1,389.68 |
| 1987-11-07 | 2,360 | 2,400 | 2,350 | 2,400 | 49,000 | 1,419.25 |
| 1987-11-06 | 2,300 | 2,380 | 2,300 | 2,380 | 57,000 | 1,407.42 |
| 1987-11-05 | 2,370 | 2,380 | 2,300 | 2,300 | 27,000 | 1,360.11 |
| 1987-11-04 | 2,390 | 2,400 | 2,350 | 2,350 | 94,000 | 1,389.68 |
| 1987-11-02 | 2,460 | 2,460 | 2,420 | 2,430 | 62,000 | 1,436.99 |
| 1987-10-31 | 2,550 | 2,550 | 2,420 | 2,420 | 65,000 | 1,431.08 |
| 1987-10-30 | 2,430 | 2,430 | 2,400 | 2,430 | 39,000 | 1,436.99 |
| 1987-10-29 | 2,290 | 2,290 | 2,250 | 2,260 | 84,000 | 1,336.46 |
| 1987-10-28 | 2,430 | 2,500 | 2,350 | 2,400 | 236,000 | 1,419.25 |
| 1987-10-27 | 2,200 | 2,390 | 2,190 | 2,390 | 162,000 | 1,413.33 |
| 1987-10-26 | 2,580 | 2,580 | 2,260 | 2,260 | 74,000 | 1,336.46 |
| 1987-10-24 | 2,600 | 2,600 | 2,550 | 2,600 | 55,000 | 1,537.52 |
| 1987-10-22 | 2,900 | 2,940 | 2,760 | 2,760 | 132,000 | 1,632.14 |
| 1987-10-21 | 2,660 | 2,770 | 2,660 | 2,750 | 188,000 | 1,626.22 |
| 1987-10-19 | 3,030 | 3,080 | 3,010 | 3,080 | 34,000 | 1,821.37 |
| 1987-10-16 | 3,110 | 3,190 | 3,110 | 3,140 | 32,000 | 1,856.85 |
| 1987-10-15 | 3,200 | 3,280 | 3,200 | 3,200 | 93,000 | 1,892.33 |
| 1987-10-14 | 3,330 | 3,330 | 3,280 | 3,280 | 52,000 | 1,939.64 |
| 1987-10-13 | 3,340 | 3,340 | 3,290 | 3,330 | 113,000 | 1,969.21 |
| 1987-10-12 | 3,350 | 3,350 | 3,340 | 3,340 | 17,000 | 1,975.12 |
| 1987-10-09 | 3,400 | 3,400 | 3,370 | 3,370 | 169,000 | 1,992.86 |
| 1987-10-08 | 3,410 | 3,450 | 3,410 | 3,450 | 248,000 | 2,040.17 |
| 1987-10-07 | 3,400 | 3,490 | 3,350 | 3,460 | 415,000 | 2,046.08 |
| 1987-10-06 | 3,350 | 3,480 | 3,350 | 3,480 | 319,000 | 2,057.91 |
| 1987-10-05 | 3,350 | 3,400 | 3,350 | 3,400 | 161,000 | 2,010.60 |
| 1987-10-03 | 3,340 | 3,400 | 3,340 | 3,400 | 65,000 | 2,010.60 |
| 1987-10-02 | 3,400 | 3,400 | 3,330 | 3,370 | 111,000 | 1,992.86 |
| 1987-10-01 | 3,390 | 3,480 | 3,360 | 3,380 | 869,000 | 1,998.77 |
| 1987-09-30 | 3,330 | 3,390 | 3,300 | 3,390 | 556,000 | 2,004.69 |
| 1987-09-29 | 3,220 | 3,320 | 3,200 | 3,320 | 290,000 | 1,963.29 |
| 1987-09-28 | 3,150 | 3,280 | 3,150 | 3,250 | 218,000 | 1,921.90 |
| 1987-09-26 | 3,200 | 3,250 | 3,100 | 3,200 | 54,000 | 1,892.33 |
| 1987-09-25 | 3,200 | 3,250 | 3,150 | 3,250 | 95,000 | 1,921.90 |
| 1987-09-24 | 3,100 | 3,210 | 3,100 | 3,210 | 98,000 | 1,898.24 |
| 1987-09-22 | 3,100 | 3,200 | 3,050 | 3,050 | 37,000 | 1,803.63 |
| 1987-09-21 | 3,060 | 3,060 | 3,000 | 3,000 | 14,000 | 1,774.06 |
| 1987-09-18 | 3,240 | 3,250 | 3,190 | 3,190 | 60,000 | 1,886.42 |
| 1987-09-17 | 3,230 | 3,260 | 3,200 | 3,260 | 81,000 | 1,927.81 |
| 1987-09-16 | 3,290 | 3,320 | 3,230 | 3,280 | 199,000 | 1,939.64 |
| 1987-09-14 | 3,200 | 3,340 | 3,130 | 3,340 | 312,000 | 1,975.12 |
| 1987-09-11 | 3,090 | 3,130 | 3,000 | 3,050 | 232,000 | 1,803.63 |
| 1987-09-10 | 3,000 | 3,110 | 2,940 | 3,040 | 145,000 | 1,797.71 |
| 1987-09-09 | 3,050 | 3,050 | 2,990 | 2,990 | 32,000 | 1,768.15 |
| 1987-09-08 | 2,930 | 3,100 | 2,930 | 3,000 | 56,000 | 1,774.06 |
| 1987-09-07 | 2,930 | 2,950 | 2,910 | 2,910 | 19,000 | 1,720.84 |
| 1987-09-05 | 2,930 | 2,990 | 2,930 | 2,930 | 20,000 | 1,732.67 |
| 1987-09-04 | 2,910 | 2,960 | 2,910 | 2,930 | 70,000 | 1,732.67 |
| 1987-09-03 | 2,860 | 2,920 | 2,800 | 2,920 | 42,000 | 1,726.75 |
| 1987-09-02 | 2,900 | 2,900 | 2,800 | 2,890 | 56,000 | 1,709.01 |
| 1987-09-01 | 2,860 | 2,920 | 2,860 | 2,920 | 52,000 | 1,726.75 |
| 1987-08-31 | 3,000 | 3,000 | 2,880 | 2,900 | 94,000 | 1,714.93 |
| 1987-08-29 | 2,910 | 2,950 | 2,900 | 2,950 | 26,000 | 1,744.49 |
| 1987-08-28 | 2,920 | 3,000 | 2,830 | 2,890 | 202,000 | 1,709.01 |
| 1987-08-27 | 2,950 | 3,000 | 2,900 | 2,950 | 121,000 | 1,744.49 |
| 1987-08-26 | 3,000 | 3,050 | 2,870 | 2,870 | 107,000 | 1,697.18 |
| 1987-08-25 | 2,880 | 3,050 | 2,880 | 2,950 | 107,000 | 1,744.49 |
| 1987-08-24 | 2,900 | 2,920 | 2,880 | 2,920 | 179,000 | 1,726.75 |
| 1987-08-22 | 2,950 | 2,950 | 2,830 | 2,940 | 45,000 | 1,738.58 |
| 1987-08-21 | 2,950 | 2,980 | 2,940 | 2,960 | 286,000 | 1,750.41 |
| 1987-08-20 | 3,000 | 3,000 | 2,900 | 2,990 | 147,000 | 1,768.15 |
| 1987-08-19 | 2,910 | 3,060 | 2,910 | 3,060 | 165,000 | 1,809.54 |
| 1987-08-18 | 3,150 | 3,180 | 3,050 | 3,150 | 147,000 | 1,862.76 |
| 1987-08-17 | 3,240 | 3,240 | 3,170 | 3,200 | 207,000 | 1,892.33 |
| 1987-08-14 | 3,240 | 3,290 | 3,160 | 3,250 | 183,000 | 1,921.90 |
| 1987-08-13 | 3,210 | 3,290 | 3,110 | 3,250 | 307,000 | 1,921.90 |
| 1987-08-12 | 3,290 | 3,300 | 3,250 | 3,260 | 489,000 | 1,927.81 |
| 1987-08-11 | 3,330 | 3,340 | 3,150 | 3,290 | 950,999 | 1,945.55 |
| 1987-08-10 | 3,000 | 3,330 | 3,000 | 3,330 | 1,741,999 | 1,969.21 |
| 1987-08-07 | 2,890 | 3,030 | 2,870 | 3,030 | 1,503,999 | 1,791.80 |
| 1987-08-06 | 2,690 | 2,850 | 2,690 | 2,830 | 955,999 | 1,673.53 |
| 1987-08-05 | 2,660 | 2,700 | 2,660 | 2,700 | 95,000 | 1,596.65 |
| 1987-08-04 | 2,730 | 2,730 | 2,650 | 2,700 | 103,000 | 1,596.65 |
| 1987-08-03 | 2,690 | 2,750 | 2,660 | 2,750 | 183,000 | 1,626.22 |
| 1987-08-01 | 2,660 | 2,660 | 2,600 | 2,660 | 123,000 | 1,573 |
| 1987-07-31 | 2,650 | 2,660 | 2,610 | 2,660 | 257,000 | 1,573 |
| 1987-07-30 | 2,540 | 2,720 | 2,530 | 2,650 | 585,000 | 1,567.09 |
| 1987-07-29 | 2,400 | 2,500 | 2,400 | 2,500 | 453,000 | 1,478.38 |
| 1987-07-28 | 2,400 | 2,400 | 2,370 | 2,400 | 176,000 | 1,419.25 |
| 1987-07-27 | 2,370 | 2,400 | 2,330 | 2,400 | 163,000 | 1,419.25 |
| 1987-07-25 | 2,320 | 2,320 | 2,310 | 2,310 | 36,000 | 1,366.03 |
| 1987-07-24 | 2,320 | 2,320 | 2,270 | 2,320 | 94,000 | 1,371.94 |
| 1987-07-23 | 2,250 | 2,320 | 2,240 | 2,300 | 154,000 | 1,360.11 |
| 1987-07-22 | 2,240 | 2,260 | 2,230 | 2,250 | 31,000 | 1,330.55 |
| 1987-07-21 | 2,280 | 2,280 | 2,220 | 2,240 | 51,000 | 1,324.63 |
| 1987-07-20 | 2,210 | 2,280 | 2,210 | 2,260 | 92,000 | 1,336.46 |
| 1987-07-17 | 2,270 | 2,300 | 2,250 | 2,250 | 83,000 | 1,330.55 |
| 1987-07-16 | 2,270 | 2,300 | 2,230 | 2,270 | 72,000 | 1,342.37 |
| 1987-07-15 | 2,300 | 2,300 | 2,160 | 2,280 | 66,000 | 1,348.29 |
| 1987-07-14 | 2,310 | 2,310 | 2,200 | 2,280 | 75,000 | 1,348.29 |
| 1987-07-13 | 2,230 | 2,230 | 2,230 | 2,230 | 12,000 | 1,318.72 |
| 1987-07-10 | 2,190 | 2,220 | 2,190 | 2,220 | 18,000 | 1,312.80 |
| 1987-07-09 | 2,110 | 2,220 | 2,100 | 2,220 | 47,000 | 1,312.80 |
| 1987-07-08 | 2,120 | 2,170 | 2,120 | 2,120 | 49,000 | 1,253.67 |
| 1987-07-07 | 2,100 | 2,100 | 2,100 | 2,100 | 25,000 | 1,241.84 |
| 1987-07-06 | 2,260 | 2,260 | 2,200 | 2,220 | 73,000 | 1,312.80 |
| 1987-07-04 | 2,280 | 2,330 | 2,280 | 2,300 | 36,000 | 1,360.11 |
| 1987-07-03 | 2,350 | 2,380 | 2,330 | 2,350 | 94,000 | 1,389.68 |
| 1987-07-02 | 2,340 | 2,350 | 2,320 | 2,350 | 112,000 | 1,389.68 |
| 1987-07-01 | 2,330 | 2,340 | 2,280 | 2,340 | 83,000 | 1,383.77 |
| 1987-06-30 | 2,300 | 2,350 | 2,300 | 2,330 | 137,000 | 1,377.85 |
| 1987-06-29 | 2,390 | 2,390 | 2,300 | 2,300 | 45,000 | 1,360.11 |
| 1987-06-27 | 2,340 | 2,350 | 2,330 | 2,350 | 29,000 | 1,389.68 |
| 1987-06-26 | 2,460 | 2,460 | 2,350 | 2,350 | 142,000 | 1,389.68 |
| 1987-06-25 | 2,330 | 2,400 | 2,330 | 2,400 | 66,000 | 1,419.25 |
| 1987-06-24 | 2,450 | 2,450 | 2,350 | 2,380 | 234,000 | 1,407.42 |
| 1987-06-23 | 2,300 | 2,480 | 2,280 | 2,460 | 422,000 | 1,454.73 |
| 1987-06-22 | 2,230 | 2,260 | 2,230 | 2,260 | 183,000 | 1,336.46 |
| 1987-06-19 | 2,170 | 2,230 | 2,140 | 2,210 | 122,000 | 1,306.89 |
| 1987-06-18 | 2,200 | 2,230 | 2,090 | 2,210 | 131,000 | 1,306.89 |
| 1987-06-17 | 2,250 | 2,270 | 2,200 | 2,210 | 85,000 | 1,306.89 |
| 1987-06-16 | 2,220 | 2,250 | 2,200 | 2,230 | 160,000 | 1,318.72 |
| 1987-06-15 | 2,200 | 2,220 | 2,150 | 2,200 | 181,000 | 1,300.98 |
| 1987-06-12 | 2,150 | 2,200 | 2,140 | 2,180 | 177,000 | 1,289.15 |
| 1987-06-11 | 2,100 | 2,150 | 2,100 | 2,140 | 92,000 | 1,265.50 |
| 1987-06-10 | 2,100 | 2,120 | 2,100 | 2,100 | 30,000 | 1,241.84 |
| 1987-06-09 | 2,140 | 2,140 | 2,100 | 2,100 | 51,000 | 1,241.84 |
| 1987-06-08 | 2,130 | 2,140 | 2,100 | 2,140 | 53,000 | 1,265.50 |
| 1987-06-06 | 2,100 | 2,140 | 2,100 | 2,130 | 46,000 | 1,259.58 |
| 1987-06-05 | 2,120 | 2,150 | 2,100 | 2,140 | 456,000 | 1,265.50 |
| 1987-06-04 | 2,100 | 2,120 | 2,070 | 2,120 | 227,000 | 1,253.67 |
| 1987-06-03 | 2,040 | 2,080 | 2,000 | 2,080 | 186,000 | 1,230.02 |
| 1987-06-02 | 2,050 | 2,060 | 2,040 | 2,050 | 102,000 | 1,212.27 |
| 1987-06-01 | 2,010 | 2,050 | 2,010 | 2,030 | 37,000 | 1,200.45 |
| 1987-05-30 | 2,030 | 2,050 | 2,010 | 2,050 | 102,000 | 1,212.27 |
| 1987-05-29 | 1,990 | 2,050 | 1,970 | 2,050 | 53,000 | 1,212.27 |
| 1987-05-28 | 2,090 | 2,090 | 2,030 | 2,030 | 103,000 | 1,200.45 |
| 1987-05-27 | 2,040 | 2,090 | 2,010 | 2,050 | 372,000 | 1,212.27 |
| 1987-05-26 | 1,960 | 2,000 | 1,940 | 2,000 | 96,000 | 1,182.71 |
| 1987-05-25 | 1,930 | 1,960 | 1,920 | 1,960 | 137,000 | 1,159.05 |
| 1987-05-23 | 1,850 | 1,940 | 1,850 | 1,910 | 71,000 | 1,129.49 |
| 1987-05-22 | 1,840 | 1,860 | 1,830 | 1,850 | 76,000 | 1,094 |
| 1987-05-21 | 1,800 | 1,830 | 1,800 | 1,800 | 64,000 | 1,064.44 |
| 1987-05-20 | 1,770 | 1,840 | 1,760 | 1,830 | 62,000 | 1,082.18 |
| 1987-05-19 | 1,780 | 1,800 | 1,760 | 1,800 | 66,000 | 1,064.44 |
| 1987-05-18 | 1,680 | 1,710 | 1,680 | 1,690 | 39,000 | 999.39 |
| 1987-05-15 | 1,680 | 1,720 | 1,670 | 1,690 | 62,000 | 999.39 |
| 1987-05-14 | 1,680 | 1,680 | 1,650 | 1,670 | 69,000 | 987.56 |
| 1987-05-13 | 1,620 | 1,700 | 1,620 | 1,670 | 69,000 | 987.56 |
| 1987-05-12 | 1,620 | 1,620 | 1,620 | 1,620 | 46,000 | 957.99 |
| 1987-05-11 | 1,660 | 1,670 | 1,620 | 1,620 | 38,000 | 957.99 |
| 1987-05-08 | 1,630 | 1,650 | 1,610 | 1,610 | 57,000 | 952.08 |
| 1987-05-07 | 1,700 | 1,700 | 1,650 | 1,650 | 33,000 | 975.73 |
| 1987-05-06 | 1,640 | 1,700 | 1,630 | 1,700 | 31,000 | 1,005.30 |
| 1987-05-02 | 1,620 | 1,650 | 1,620 | 1,620 | 27,000 | 957.99 |
| 1987-05-01 | 1,610 | 1,610 | 1,610 | 1,610 | 20,000 | 952.08 |
| 1987-04-30 | 1,610 | 1,640 | 1,610 | 1,610 | 44,000 | 952.08 |
| 1987-04-28 | 1,580 | 1,620 | 1,580 | 1,600 | 27,000 | 946.17 |
| 1987-04-27 | 1,560 | 1,600 | 1,560 | 1,570 | 22,000 | 928.43 |
| 1987-04-25 | 1,600 | 1,630 | 1,550 | 1,550 | 75,000 | 916.60 |
| 1987-04-24 | 1,670 | 1,670 | 1,630 | 1,630 | 46,000 | 963.91 |
| 1987-04-23 | 1,610 | 1,650 | 1,610 | 1,630 | 30,000 | 963.91 |
| 1987-04-22 | 1,690 | 1,690 | 1,600 | 1,600 | 69,000 | 946.17 |
| 1987-04-21 | 1,660 | 1,750 | 1,660 | 1,750 | 98,000 | 1,034.87 |
| 1987-04-20 | 1,600 | 1,650 | 1,580 | 1,630 | 46,000 | 963.91 |
| 1987-04-17 | 1,570 | 1,600 | 1,540 | 1,570 | 52,000 | 928.43 |
| 1987-04-16 | 1,560 | 1,560 | 1,510 | 1,540 | 98,000 | 910.68 |
| 1987-04-15 | 1,600 | 1,620 | 1,560 | 1,560 | 32,000 | 922.51 |
| 1987-04-14 | 1,650 | 1,660 | 1,650 | 1,650 | 136,000 | 975.73 |
| 1987-04-13 | 1,660 | 1,670 | 1,660 | 1,660 | 53,000 | 981.65 |
| 1987-04-10 | 1,660 | 1,670 | 1,660 | 1,670 | 40,000 | 987.56 |
| 1987-04-09 | 1,660 | 1,680 | 1,650 | 1,660 | 62,000 | 981.65 |
| 1987-04-08 | 1,670 | 1,670 | 1,660 | 1,660 | 52,000 | 981.65 |
| 1987-04-07 | 1,680 | 1,700 | 1,660 | 1,660 | 66,000 | 981.65 |
| 1987-04-06 | 1,680 | 1,700 | 1,680 | 1,700 | 31,000 | 1,005.30 |
| 1987-04-04 | 1,680 | 1,700 | 1,680 | 1,680 | 34,000 | 993.47 |
| 1987-04-03 | 1,700 | 1,700 | 1,670 | 1,680 | 90,000 | 993.47 |
| 1987-04-02 | 1,670 | 1,700 | 1,670 | 1,700 | 33,000 | 1,005.30 |
| 1987-04-01 | 1,690 | 1,700 | 1,660 | 1,660 | 44,000 | 981.65 |
| 1987-03-31 | 1,700 | 1,700 | 1,690 | 1,700 | 31,000 | 1,005.30 |
| 1987-03-30 | 1,700 | 1,720 | 1,700 | 1,720 | 32,000 | 1,017.13 |
| 1987-03-28 | 1,720 | 1,730 | 1,700 | 1,730 | 51,000 | 1,023.04 |
| 1987-03-27 | 1,760 | 1,760 | 1,730 | 1,730 | 52,000 | 1,023.04 |
| 1987-03-26 | 1,780 | 1,780 | 1,720 | 1,730 | 48,000 | 1,023.04 |
| 1987-03-25 | 1,810 | 1,810 | 1,750 | 1,780 | 75,000 | 1,052.61 |
| 1987-03-24 | 1,810 | 1,850 | 1,800 | 1,810 | 95,000 | 1,070.35 |
| 1987-03-23 | 1,780 | 1,800 | 1,770 | 1,790 | 58,000 | 1,058.52 |
| 1987-03-20 | 1,730 | 1,730 | 1,730 | 1,730 | 21,000 | 1,023.04 |
| 1987-03-19 | 1,730 | 1,730 | 1,700 | 1,730 | 96,000 | 1,023.04 |
| 1987-03-18 | 1,750 | 1,770 | 1,710 | 1,750 | 91,000 | 1,034.87 |
| 1987-03-17 | 1,750 | 1,810 | 1,750 | 1,750 | 116,000 | 1,034.87 |
| 1987-03-16 | 1,700 | 1,760 | 1,700 | 1,760 | 260,000 | 1,040.78 |
| 1987-03-13 | 1,720 | 1,730 | 1,710 | 1,710 | 22,000 | 1,011.21 |
| 1987-03-12 | 1,750 | 1,760 | 1,730 | 1,740 | 95,000 | 1,028.96 |
| 1987-03-11 | 1,700 | 1,720 | 1,680 | 1,690 | 85,000 | 999.39 |
| 1987-03-10 | 1,680 | 1,700 | 1,680 | 1,700 | 124,000 | 1,005.30 |
| 1987-03-09 | 1,670 | 1,700 | 1,660 | 1,700 | 57,000 | 1,005.30 |
| 1987-03-07 | 1,660 | 1,700 | 1,650 | 1,700 | 38,000 | 1,005.30 |
| 1987-03-06 | 1,720 | 1,720 | 1,650 | 1,650 | 97,000 | 975.73 |
| 1987-03-05 | 1,760 | 1,790 | 1,740 | 1,740 | 211,000 | 1,028.96 |
| 1987-03-04 | 1,770 | 1,780 | 1,760 | 1,760 | 91,000 | 1,040.78 |
| 1987-03-03 | 1,760 | 1,850 | 1,760 | 1,850 | 82,000 | 1,094 |
| 1987-03-02 | 1,760 | 1,770 | 1,760 | 1,770 | 77,000 | 1,046.70 |
| 1987-02-28 | 1,770 | 1,770 | 1,770 | 1,770 | 58,000 | 1,046.70 |
| 1987-02-27 | 1,770 | 1,800 | 1,760 | 1,800 | 87,000 | 1,064.44 |
| 1987-02-26 | 1,800 | 1,810 | 1,760 | 1,810 | 49,000 | 1,070.35 |
| 1987-02-25 | 1,810 | 1,810 | 1,800 | 1,800 | 117,000 | 1,064.44 |
| 1987-02-24 | 1,830 | 1,830 | 1,800 | 1,800 | 51,000 | 1,064.44 |
| 1987-02-23 | 1,790 | 1,850 | 1,790 | 1,840 | 60,000 | 1,088.09 |
| 1987-02-20 | 1,850 | 1,850 | 1,760 | 1,760 | 88,000 | 1,040.78 |
| 1987-02-19 | 1,780 | 1,870 | 1,780 | 1,850 | 255,000 | 1,094 |
| 1987-02-18 | 1,760 | 1,780 | 1,760 | 1,760 | 55,000 | 1,040.78 |
| 1987-02-17 | 1,770 | 1,780 | 1,770 | 1,780 | 48,000 | 1,052.61 |
| 1987-02-16 | 1,780 | 1,780 | 1,760 | 1,770 | 27,000 | 1,046.70 |
| 1987-02-13 | 1,760 | 1,770 | 1,750 | 1,760 | 30,000 | 1,040.78 |
| 1987-02-12 | 1,760 | 1,780 | 1,760 | 1,780 | 29,000 | 1,052.61 |
| 1987-02-10 | 1,790 | 1,790 | 1,780 | 1,780 | 17,000 | 1,052.61 |
| 1987-02-09 | 1,770 | 1,790 | 1,760 | 1,790 | 21,000 | 1,058.52 |
| 1987-02-07 | 1,760 | 1,790 | 1,760 | 1,770 | 10,000 | 1,046.70 |
| 1987-02-06 | 1,690 | 1,800 | 1,690 | 1,790 | 52,000 | 1,058.52 |
| 1987-02-05 | 1,750 | 1,760 | 1,700 | 1,700 | 144,000 | 1,005.30 |
| 1987-02-04 | 1,790 | 1,790 | 1,740 | 1,750 | 78,000 | 1,034.87 |
| 1987-02-03 | 1,800 | 1,810 | 1,800 | 1,800 | 41,000 | 1,064.44 |
| 1987-02-02 | 1,840 | 1,860 | 1,800 | 1,800 | 40,000 | 1,064.44 |
| 1987-01-31 | 1,810 | 1,840 | 1,810 | 1,840 | 35,000 | 1,088.09 |
| 1987-01-30 | 1,800 | 1,840 | 1,800 | 1,840 | 73,000 | 1,088.09 |
| 1987-01-29 | 1,810 | 1,810 | 1,800 | 1,800 | 92,000 | 1,064.44 |
| 1987-01-28 | 1,830 | 1,840 | 1,830 | 1,830 | 23,000 | 1,082.18 |
| 1987-01-27 | 1,810 | 1,810 | 1,810 | 1,810 | 51,000 | 1,070.35 |
| 1987-01-26 | 1,810 | 1,850 | 1,810 | 1,810 | 62,000 | 1,070.35 |
| 1987-01-24 | 1,800 | 1,850 | 1,800 | 1,840 | 100,000 | 1,088.09 |
| 1987-01-23 | 1,870 | 1,870 | 1,760 | 1,800 | 138,000 | 1,064.44 |
| 1987-01-22 | 1,880 | 1,890 | 1,870 | 1,870 | 133,000 | 1,105.83 |
| 1987-01-21 | 1,900 | 1,900 | 1,890 | 1,890 | 66,000 | 1,117.66 |
| 1987-01-20 | 1,900 | 1,930 | 1,900 | 1,920 | 36,000 | 1,135.40 |
| 1987-01-19 | 1,950 | 2,000 | 1,870 | 1,870 | 77,000 | 1,105.83 |
| 1987-01-16 | 1,990 | 2,000 | 1,960 | 1,960 | 40,000 | 1,159.05 |
| 1987-01-14 | 1,990 | 2,020 | 1,990 | 2,000 | 24,000 | 1,182.71 |
| 1987-01-13 | 2,020 | 2,020 | 1,980 | 2,000 | 164,000 | 1,182.71 |
| 1987-01-12 | 2,060 | 2,080 | 2,040 | 2,040 | 29,000 | 1,206.36 |
| 1987-01-09 | 2,060 | 2,090 | 2,060 | 2,060 | 19,000 | 1,218.19 |
| 1987-01-08 | 2,020 | 2,120 | 2,020 | 2,120 | 25,000 | 1,253.67 |
| 1987-01-07 | 2,000 | 2,010 | 2,000 | 2,010 | 31,000 | 1,188.62 |
| 1987-01-06 | 2,120 | 2,120 | 2,110 | 2,110 | 10,000 | 1,247.76 |
| 1987-01-05 | 2,220 | 2,220 | 2,150 | 2,150 | 27,000 | 1,271.41 |
分割・併合履歴 ： [1996-12-25]1株→1.1株 [1995-12-26]1株→1.05株 [1993-12-27]1株→1.1株 [1992-12-25]1株→1.1株 [1990-12-25]1株→1.1株 [1989-12-26]1株→1.1株 [1985-12-26]1株→1.15株 [1984-12-26]1株→1.15株 [1983-12-26]1株→1.15株
