8136 (株)サンリオ 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 | 4,110 | 4,140 | 4,010 | 4,050 | 15,000 | 1,350 |
| 1987-12-26 | 4,230 | 4,230 | 4,100 | 4,110 | 10,000 | 1,370 |
| 1987-12-25 | 4,280 | 4,280 | 4,200 | 4,200 | 17,000 | 1,400 |
| 1987-12-24 | 4,380 | 4,380 | 4,250 | 4,250 | 14,000 | 1,416.67 |
| 1987-12-23 | 4,400 | 4,450 | 4,400 | 4,410 | 22,000 | 1,470 |
| 1987-12-22 | 4,450 | 4,450 | 4,450 | 4,450 | 7,000 | 1,483.33 |
| 1987-12-21 | 4,490 | 4,500 | 4,490 | 4,500 | 13,000 | 1,500 |
| 1987-12-17 | 4,460 | 4,500 | 4,450 | 4,500 | 15,000 | 1,500 |
| 1987-12-16 | 4,490 | 4,490 | 4,450 | 4,470 | 22,000 | 1,490 |
| 1987-12-15 | 4,470 | 4,470 | 4,470 | 4,470 | 3,000 | 1,490 |
| 1987-12-14 | 4,360 | 4,400 | 4,360 | 4,400 | 5,000 | 1,466.67 |
| 1987-12-11 | 4,370 | 4,370 | 4,360 | 4,360 | 6,000 | 1,453.33 |
| 1987-12-10 | 4,360 | 4,360 | 4,360 | 4,360 | 1,000 | 1,453.33 |
| 1987-12-09 | 4,510 | 4,510 | 4,350 | 4,360 | 56,000 | 1,453.33 |
| 1987-12-05 | 4,470 | 4,500 | 4,470 | 4,500 | 7,000 | 1,500 |
| 1987-12-04 | 4,390 | 4,390 | 4,310 | 4,350 | 13,000 | 1,450 |
| 1987-12-03 | 4,400 | 4,400 | 4,390 | 4,390 | 2,000 | 1,463.33 |
| 1987-12-02 | 4,340 | 4,400 | 4,340 | 4,350 | 10,000 | 1,450 |
| 1987-12-01 | 4,370 | 4,390 | 4,340 | 4,390 | 8,000 | 1,463.33 |
| 1987-11-30 | 4,520 | 4,520 | 4,520 | 4,520 | 1,000 | 1,506.67 |
| 1987-11-28 | 4,520 | 4,520 | 4,490 | 4,490 | 6,000 | 1,496.67 |
| 1987-11-27 | 4,530 | 4,550 | 4,500 | 4,540 | 10,000 | 1,513.33 |
| 1987-11-26 | 4,510 | 4,540 | 4,500 | 4,500 | 13,000 | 1,500 |
| 1987-11-25 | 4,300 | 4,350 | 4,300 | 4,350 | 18,000 | 1,450 |
| 1987-11-24 | 4,300 | 4,300 | 4,300 | 4,300 | 11,000 | 1,433.33 |
| 1987-11-20 | 4,300 | 4,300 | 4,260 | 4,260 | 12,000 | 1,420 |
| 1987-11-19 | 4,300 | 4,300 | 4,260 | 4,300 | 14,000 | 1,433.33 |
| 1987-11-18 | 4,280 | 4,280 | 4,230 | 4,240 | 23,000 | 1,413.33 |
| 1987-11-17 | 4,260 | 4,280 | 4,230 | 4,280 | 19,000 | 1,426.67 |
| 1987-11-16 | 4,260 | 4,310 | 4,260 | 4,300 | 18,000 | 1,433.33 |
| 1987-11-13 | 4,210 | 4,300 | 4,210 | 4,300 | 9,000 | 1,433.33 |
| 1987-11-12 | 4,250 | 4,350 | 4,200 | 4,200 | 41,000 | 1,400 |
| 1987-11-11 | 4,350 | 4,350 | 4,350 | 4,350 | 13,000 | 1,450 |
| 1987-11-10 | 4,370 | 4,380 | 4,350 | 4,350 | 6,000 | 1,450 |
| 1987-11-09 | 4,420 | 4,420 | 4,420 | 4,420 | 9,000 | 1,473.33 |
| 1987-11-07 | 4,300 | 4,300 | 4,270 | 4,270 | 6,000 | 1,423.33 |
| 1987-11-06 | 4,260 | 4,270 | 4,250 | 4,270 | 5,000 | 1,423.33 |
| 1987-11-05 | 4,280 | 4,280 | 4,250 | 4,250 | 5,000 | 1,416.67 |
| 1987-11-04 | 4,280 | 4,300 | 4,280 | 4,280 | 14,000 | 1,426.67 |
| 1987-10-31 | 4,280 | 4,330 | 4,230 | 4,230 | 18,000 | 1,410 |
| 1987-10-30 | 4,230 | 4,230 | 4,230 | 4,230 | 6,000 | 1,410 |
| 1987-10-29 | 4,240 | 4,250 | 4,100 | 4,100 | 39,000 | 1,366.67 |
| 1987-10-28 | 4,250 | 4,300 | 4,240 | 4,240 | 40,000 | 1,413.33 |
| 1987-10-27 | 4,340 | 4,390 | 4,340 | 4,390 | 11,000 | 1,463.33 |
| 1987-10-26 | 4,650 | 4,650 | 4,350 | 4,350 | 22,000 | 1,450 |
| 1987-10-24 | 4,550 | 4,550 | 4,550 | 4,550 | 6,000 | 1,516.67 |
| 1987-10-23 | 4,650 | 4,650 | 4,550 | 4,550 | 13,000 | 1,516.67 |
| 1987-10-22 | 4,650 | 4,650 | 4,650 | 4,650 | 16,000 | 1,550 |
| 1987-10-21 | 4,370 | 4,500 | 4,370 | 4,400 | 78,000 | 1,466.67 |
| 1987-10-19 | 4,900 | 4,900 | 4,850 | 4,870 | 38,000 | 1,623.33 |
| 1987-10-16 | 5,000 | 5,000 | 5,000 | 5,000 | 16,000 | 1,666.67 |
| 1987-10-15 | 5,010 | 5,050 | 5,000 | 5,000 | 24,000 | 1,666.67 |
| 1987-10-14 | 5,040 | 5,040 | 5,010 | 5,010 | 21,000 | 1,670 |
| 1987-10-13 | 5,010 | 5,030 | 5,000 | 5,030 | 12,000 | 1,676.67 |
| 1987-10-12 | 5,010 | 5,010 | 5,000 | 5,000 | 25,000 | 1,666.67 |
| 1987-10-09 | 5,030 | 5,030 | 5,010 | 5,010 | 23,000 | 1,670 |
| 1987-10-08 | 5,030 | 5,030 | 5,030 | 5,030 | 49,000 | 1,676.67 |
| 1987-10-07 | 5,050 | 5,050 | 5,030 | 5,050 | 43,000 | 1,683.33 |
| 1987-10-06 | 5,050 | 5,100 | 5,000 | 5,100 | 74,000 | 1,700 |
| 1987-10-05 | 5,120 | 5,120 | 5,000 | 5,100 | 36,000 | 1,700 |
| 1987-10-03 | 5,320 | 5,390 | 5,320 | 5,390 | 15,000 | 1,796.67 |
| 1987-10-02 | 5,320 | 5,400 | 5,320 | 5,400 | 13,000 | 1,800 |
| 1987-10-01 | 5,370 | 5,370 | 5,300 | 5,320 | 20,000 | 1,773.33 |
| 1987-09-30 | 5,080 | 5,080 | 5,070 | 5,070 | 8,000 | 1,690 |
| 1987-09-29 | 5,000 | 5,100 | 5,000 | 5,050 | 35,000 | 1,683.33 |
| 1987-09-28 | 5,300 | 5,300 | 5,080 | 5,080 | 21,000 | 1,693.33 |
| 1987-09-26 | 5,400 | 5,400 | 5,100 | 5,260 | 25,000 | 1,753.33 |
| 1987-09-25 | 5,210 | 5,400 | 5,200 | 5,400 | 22,000 | 1,800 |
| 1987-09-24 | 5,200 | 5,210 | 5,100 | 5,210 | 68,000 | 1,736.67 |
| 1987-09-22 | 5,220 | 5,250 | 5,200 | 5,200 | 41,000 | 1,733.33 |
| 1987-09-21 | 5,120 | 5,120 | 5,120 | 5,120 | 4,000 | 1,706.67 |
| 1987-09-18 | 5,050 | 5,050 | 5,000 | 5,000 | 18,000 | 1,666.67 |
| 1987-09-17 | 5,150 | 5,150 | 5,020 | 5,020 | 34,000 | 1,673.33 |
| 1987-09-16 | 5,250 | 5,270 | 5,130 | 5,150 | 70,000 | 1,716.67 |
| 1987-09-14 | 5,290 | 5,300 | 5,220 | 5,250 | 12,000 | 1,750 |
| 1987-09-11 | 5,110 | 5,200 | 5,110 | 5,200 | 3,000 | 1,733.33 |
| 1987-09-10 | 5,110 | 5,110 | 5,100 | 5,100 | 8,000 | 1,700 |
| 1987-09-09 | 5,210 | 5,300 | 5,080 | 5,100 | 37,000 | 1,700 |
| 1987-09-08 | 5,100 | 5,200 | 4,990 | 5,150 | 148,000 | 1,716.67 |
| 1987-09-07 | 5,550 | 5,560 | 5,200 | 5,200 | 72,000 | 1,733.33 |
| 1987-09-05 | 5,650 | 5,740 | 5,550 | 5,580 | 39,000 | 1,860 |
| 1987-09-04 | 5,650 | 5,750 | 5,650 | 5,740 | 54,000 | 1,913.33 |
| 1987-09-03 | 5,900 | 5,900 | 5,600 | 5,750 | 191,000 | 1,916.67 |
| 1987-09-02 | 5,900 | 5,920 | 5,900 | 5,910 | 25,000 | 1,970 |
| 1987-09-01 | 6,000 | 6,010 | 5,950 | 6,000 | 41,000 | 2,000 |
| 1987-08-31 | 6,050 | 6,100 | 5,950 | 6,100 | 13,000 | 2,033.33 |
| 1987-08-29 | 5,870 | 6,050 | 5,870 | 6,050 | 11,000 | 2,016.67 |
| 1987-08-28 | 6,030 | 6,030 | 5,970 | 5,970 | 62,000 | 1,990 |
| 1987-08-27 | 6,030 | 6,100 | 6,000 | 6,100 | 41,000 | 2,033.33 |
| 1987-08-26 | 6,000 | 6,200 | 6,000 | 6,000 | 44,000 | 2,000 |
| 1987-08-25 | 6,010 | 6,100 | 6,000 | 6,100 | 86,000 | 2,033.33 |
| 1987-08-24 | 6,100 | 6,100 | 6,060 | 6,060 | 2,000 | 2,020 |
| 1987-08-22 | 6,000 | 6,200 | 6,000 | 6,200 | 9,000 | 2,066.67 |
| 1987-08-21 | 6,160 | 6,160 | 6,100 | 6,120 | 51,000 | 2,040 |
| 1987-08-20 | 6,330 | 6,330 | 6,150 | 6,150 | 113,000 | 2,050 |
| 1987-08-19 | 6,280 | 6,340 | 6,200 | 6,330 | 293,000 | 2,110 |
| 1987-08-18 | 6,200 | 6,230 | 6,050 | 6,200 | 98,000 | 2,066.67 |
| 1987-08-17 | 6,330 | 6,330 | 6,150 | 6,150 | 128,000 | 2,050 |
| 1987-08-14 | 6,150 | 6,350 | 6,100 | 6,350 | 363,000 | 2,116.67 |
| 1987-08-13 | 6,000 | 6,150 | 6,000 | 6,140 | 136,000 | 2,046.67 |
| 1987-08-12 | 5,850 | 6,000 | 5,800 | 6,000 | 44,000 | 2,000 |
| 1987-08-11 | 5,770 | 5,800 | 5,760 | 5,800 | 25,000 | 1,933.33 |
| 1987-08-10 | 5,760 | 5,800 | 5,760 | 5,760 | 61,000 | 1,920 |
| 1987-08-07 | 5,870 | 5,870 | 5,800 | 5,860 | 27,000 | 1,953.33 |
| 1987-08-06 | 5,850 | 5,900 | 5,850 | 5,850 | 43,000 | 1,950 |
| 1987-08-05 | 5,870 | 5,890 | 5,810 | 5,850 | 53,000 | 1,950 |
| 1987-08-04 | 5,910 | 5,920 | 5,860 | 5,870 | 45,000 | 1,956.67 |
| 1987-08-03 | 5,990 | 6,000 | 5,900 | 5,900 | 19,000 | 1,966.67 |
| 1987-08-01 | 6,050 | 6,050 | 6,000 | 6,000 | 14,000 | 2,000 |
| 1987-07-31 | 6,000 | 6,050 | 5,930 | 6,050 | 67,000 | 2,016.67 |
| 1987-07-30 | 6,050 | 6,050 | 6,000 | 6,010 | 86,000 | 2,003.33 |
| 1987-07-29 | 6,100 | 6,150 | 6,010 | 6,020 | 113,000 | 2,006.67 |
| 1987-07-28 | 6,200 | 6,200 | 6,030 | 6,050 | 23,000 | 2,016.67 |
| 1987-07-27 | 6,300 | 6,300 | 6,170 | 6,170 | 113,000 | 2,056.67 |
| 1987-07-25 | 6,300 | 6,300 | 6,160 | 6,200 | 275,000 | 2,066.67 |
| 1987-07-24 | 6,190 | 6,300 | 6,150 | 6,250 | 606,000 | 2,083.33 |
| 1987-07-23 | 6,140 | 6,200 | 6,060 | 6,180 | 175,000 | 2,060 |
| 1987-07-22 | 6,100 | 6,150 | 6,060 | 6,140 | 162,000 | 2,046.67 |
| 1987-07-21 | 6,050 | 6,090 | 5,990 | 6,090 | 160,000 | 2,030 |
| 1987-07-20 | 6,050 | 6,120 | 6,040 | 6,050 | 51,000 | 2,016.67 |
| 1987-07-17 | 6,180 | 6,180 | 6,000 | 6,130 | 160,000 | 2,043.33 |
| 1987-07-16 | 6,100 | 6,100 | 6,000 | 6,100 | 115,000 | 2,033.33 |
| 1987-07-15 | 6,020 | 6,200 | 6,010 | 6,050 | 347,000 | 2,016.67 |
| 1987-07-14 | 6,000 | 6,060 | 5,910 | 5,990 | 128,000 | 1,996.67 |
| 1987-07-13 | 6,150 | 6,150 | 6,060 | 6,060 | 164,000 | 2,020 |
| 1987-07-10 | 6,000 | 6,300 | 5,950 | 6,180 | 950,000 | 2,060 |
| 1987-07-09 | 5,590 | 6,000 | 5,590 | 6,000 | 575,000 | 2,000 |
| 1987-07-08 | 5,650 | 5,650 | 5,580 | 5,630 | 345,000 | 1,876.67 |
| 1987-07-07 | 5,540 | 5,700 | 5,540 | 5,650 | 591,000 | 1,883.33 |
| 1987-07-06 | 5,570 | 5,570 | 5,490 | 5,500 | 87,000 | 1,833.33 |
| 1987-07-04 | 5,500 | 5,510 | 5,450 | 5,500 | 72,000 | 1,833.33 |
| 1987-07-03 | 5,580 | 5,580 | 5,500 | 5,580 | 160,000 | 1,860 |
| 1987-07-02 | 5,500 | 5,600 | 5,400 | 5,570 | 188,000 | 1,856.67 |
| 1987-07-01 | 5,330 | 5,500 | 5,300 | 5,500 | 185,000 | 1,833.33 |
| 1987-06-30 | 5,400 | 5,400 | 5,050 | 5,330 | 87,000 | 1,776.67 |
| 1987-06-29 | 5,450 | 5,450 | 5,350 | 5,400 | 47,000 | 1,800 |
| 1987-06-27 | 5,400 | 5,480 | 5,400 | 5,450 | 252,000 | 1,816.67 |
| 1987-06-26 | 5,250 | 5,390 | 5,200 | 5,390 | 437,000 | 1,796.67 |
| 1987-06-25 | 5,250 | 5,250 | 5,200 | 5,210 | 56,000 | 1,736.67 |
| 1987-06-24 | 5,200 | 5,230 | 5,200 | 5,210 | 42,000 | 1,736.67 |
| 1987-06-23 | 5,250 | 5,270 | 5,200 | 5,230 | 90,000 | 1,743.33 |
| 1987-06-22 | 5,320 | 5,320 | 5,200 | 5,300 | 39,000 | 1,766.67 |
| 1987-06-19 | 5,280 | 5,280 | 5,200 | 5,200 | 64,000 | 1,733.33 |
| 1987-06-18 | 5,340 | 5,430 | 5,160 | 5,200 | 156,000 | 1,733.33 |
| 1987-06-17 | 5,200 | 5,350 | 5,150 | 5,350 | 189,000 | 1,783.33 |
| 1987-06-16 | 5,170 | 5,250 | 5,150 | 5,250 | 67,000 | 1,750 |
| 1987-06-15 | 5,200 | 5,200 | 5,150 | 5,190 | 35,000 | 1,730 |
| 1987-06-12 | 5,130 | 5,200 | 5,100 | 5,200 | 145,000 | 1,733.33 |
| 1987-06-11 | 5,100 | 5,200 | 5,100 | 5,130 | 36,000 | 1,710 |
| 1987-06-10 | 5,170 | 5,170 | 5,100 | 5,100 | 52,000 | 1,700 |
| 1987-06-09 | 5,200 | 5,200 | 5,150 | 5,200 | 54,000 | 1,733.33 |
| 1987-06-08 | 5,150 | 5,250 | 5,150 | 5,200 | 13,000 | 1,733.33 |
| 1987-06-06 | 5,160 | 5,250 | 5,150 | 5,250 | 92,000 | 1,750 |
| 1987-06-05 | 5,170 | 5,170 | 5,150 | 5,170 | 93,000 | 1,723.33 |
| 1987-06-04 | 5,150 | 5,170 | 5,150 | 5,150 | 70,000 | 1,716.67 |
| 1987-06-03 | 5,150 | 5,200 | 5,140 | 5,150 | 62,000 | 1,716.67 |
| 1987-06-02 | 5,200 | 5,210 | 5,100 | 5,110 | 90,000 | 1,703.33 |
| 1987-06-01 | 5,150 | 5,200 | 5,150 | 5,200 | 40,000 | 1,733.33 |
| 1987-05-30 | 5,150 | 5,200 | 5,150 | 5,150 | 78,000 | 1,716.67 |
| 1987-05-29 | 5,150 | 5,150 | 5,060 | 5,150 | 251,000 | 1,716.67 |
| 1987-05-28 | 5,200 | 5,200 | 5,100 | 5,110 | 31,000 | 1,703.33 |
| 1987-05-27 | 5,100 | 5,130 | 5,050 | 5,130 | 61,000 | 1,710 |
| 1987-05-26 | 5,200 | 5,200 | 5,100 | 5,110 | 77,000 | 1,703.33 |
| 1987-05-25 | 5,350 | 5,350 | 5,250 | 5,300 | 254,000 | 1,766.67 |
| 1987-05-23 | 5,450 | 5,450 | 5,330 | 5,330 | 209,000 | 1,776.67 |
| 1987-05-22 | 5,390 | 5,500 | 5,330 | 5,450 | 1,075,000 | 1,816.67 |
| 1987-05-21 | 5,100 | 5,300 | 5,100 | 5,290 | 876,000 | 1,763.33 |
| 1987-05-20 | 5,140 | 5,150 | 5,030 | 5,150 | 1,130,000 | 1,716.67 |
| 1987-05-19 | 4,950 | 5,160 | 4,940 | 5,110 | 985,000 | 1,703.33 |
| 1987-05-18 | 4,990 | 5,000 | 4,960 | 4,960 | 322,000 | 1,653.33 |
| 1987-05-15 | 4,960 | 5,050 | 4,960 | 5,000 | 545,000 | 1,666.67 |
| 1987-05-14 | 4,930 | 4,930 | 4,910 | 4,910 | 46,000 | 1,636.67 |
| 1987-05-13 | 4,900 | 4,960 | 4,900 | 4,930 | 65,000 | 1,643.33 |
| 1987-05-12 | 4,900 | 5,000 | 4,900 | 5,000 | 95,000 | 1,666.67 |
| 1987-05-11 | 5,040 | 5,040 | 4,910 | 5,000 | 241,000 | 1,666.67 |
| 1987-05-08 | 4,920 | 5,040 | 4,890 | 5,040 | 299,000 | 1,680 |
| 1987-05-07 | 4,800 | 4,920 | 4,790 | 4,920 | 203,000 | 1,640 |
| 1987-05-06 | 4,630 | 4,750 | 4,630 | 4,690 | 52,000 | 1,563.33 |
| 1987-05-02 | 4,600 | 4,690 | 4,560 | 4,630 | 36,000 | 1,543.33 |
| 1987-05-01 | 4,550 | 4,600 | 4,550 | 4,600 | 17,000 | 1,533.33 |
| 1987-04-30 | 4,550 | 4,550 | 4,500 | 4,550 | 21,000 | 1,516.67 |
| 1987-04-28 | 4,600 | 4,600 | 4,550 | 4,550 | 5,000 | 1,516.67 |
| 1987-04-27 | 4,640 | 4,640 | 4,600 | 4,610 | 18,000 | 1,536.67 |
| 1987-04-25 | 4,660 | 4,690 | 4,640 | 4,640 | 11,000 | 1,546.67 |
| 1987-04-24 | 4,670 | 4,700 | 4,660 | 4,660 | 29,000 | 1,553.33 |
| 1987-04-23 | 4,700 | 4,700 | 4,660 | 4,670 | 47,000 | 1,556.67 |
| 1987-04-22 | 4,670 | 4,700 | 4,660 | 4,660 | 42,000 | 1,553.33 |
| 1987-04-21 | 4,550 | 4,670 | 4,540 | 4,660 | 24,000 | 1,553.33 |
| 1987-04-20 | 4,520 | 4,650 | 4,520 | 4,530 | 40,000 | 1,510 |
| 1987-04-17 | 4,660 | 4,700 | 4,520 | 4,520 | 68,000 | 1,506.67 |
| 1987-04-16 | 4,600 | 4,680 | 4,560 | 4,600 | 67,000 | 1,533.33 |
| 1987-04-15 | 4,690 | 4,690 | 4,600 | 4,600 | 45,000 | 1,533.33 |
| 1987-04-14 | 4,590 | 4,630 | 4,590 | 4,630 | 36,000 | 1,543.33 |
| 1987-04-13 | 4,710 | 4,750 | 4,710 | 4,720 | 14,000 | 1,573.33 |
| 1987-04-10 | 4,600 | 4,700 | 4,600 | 4,700 | 42,000 | 1,566.67 |
| 1987-04-09 | 4,590 | 4,650 | 4,570 | 4,650 | 42,000 | 1,550 |
| 1987-04-08 | 4,500 | 4,600 | 4,500 | 4,600 | 22,000 | 1,533.33 |
| 1987-04-07 | 4,450 | 4,500 | 4,410 | 4,500 | 24,000 | 1,500 |
| 1987-04-06 | 4,500 | 4,500 | 4,400 | 4,400 | 43,000 | 1,466.67 |
| 1987-04-04 | 4,490 | 4,500 | 4,470 | 4,500 | 34,000 | 1,500 |
| 1987-04-03 | 4,440 | 4,500 | 4,440 | 4,500 | 37,000 | 1,500 |
| 1987-04-02 | 4,440 | 4,450 | 4,400 | 4,450 | 55,000 | 1,483.33 |
| 1987-04-01 | 4,450 | 4,480 | 4,400 | 4,400 | 74,000 | 1,466.67 |
| 1987-03-31 | 4,450 | 4,450 | 4,350 | 4,350 | 19,000 | 1,450 |
| 1987-03-30 | 4,400 | 4,450 | 4,350 | 4,450 | 20,000 | 1,483.33 |
| 1987-03-28 | 4,400 | 4,460 | 4,400 | 4,400 | 5,000 | 1,466.67 |
| 1987-03-27 | 4,360 | 4,500 | 4,360 | 4,420 | 26,000 | 1,473.33 |
| 1987-03-26 | 4,490 | 4,490 | 4,300 | 4,450 | 28,000 | 1,483.33 |
| 1987-03-25 | 4,590 | 4,600 | 4,490 | 4,490 | 30,000 | 1,496.67 |
| 1987-03-24 | 4,670 | 4,680 | 4,600 | 4,600 | 58,000 | 1,533.33 |
| 1987-03-23 | 4,700 | 4,700 | 4,650 | 4,650 | 35,000 | 1,550 |
| 1987-03-20 | 4,740 | 4,780 | 4,650 | 4,650 | 26,000 | 1,550 |
| 1987-03-19 | 4,800 | 4,800 | 4,700 | 4,790 | 51,000 | 1,596.67 |
| 1987-03-18 | 4,590 | 4,800 | 4,590 | 4,800 | 53,000 | 1,600 |
| 1987-03-17 | 4,530 | 4,600 | 4,470 | 4,600 | 31,000 | 1,533.33 |
| 1987-03-16 | 4,550 | 4,550 | 4,480 | 4,540 | 22,000 | 1,513.33 |
| 1987-03-13 | 4,780 | 4,780 | 4,600 | 4,600 | 104,000 | 1,533.33 |
| 1987-03-12 | 4,750 | 4,800 | 4,700 | 4,800 | 125,000 | 1,600 |
| 1987-03-11 | 4,800 | 4,810 | 4,750 | 4,790 | 122,000 | 1,596.67 |
| 1987-03-10 | 4,820 | 4,820 | 4,700 | 4,810 | 129,000 | 1,603.33 |
| 1987-03-09 | 4,630 | 4,820 | 4,620 | 4,820 | 146,000 | 1,606.67 |
| 1987-03-07 | 4,630 | 4,630 | 4,580 | 4,600 | 45,000 | 1,533.33 |
| 1987-03-06 | 4,640 | 4,650 | 4,580 | 4,640 | 75,000 | 1,546.67 |
| 1987-03-05 | 4,500 | 4,500 | 4,450 | 4,500 | 76,000 | 1,500 |
| 1987-03-04 | 4,320 | 4,500 | 4,300 | 4,400 | 84,000 | 1,466.67 |
| 1987-03-03 | 4,280 | 4,400 | 4,270 | 4,300 | 58,000 | 1,433.33 |
| 1987-03-02 | 4,230 | 4,290 | 4,230 | 4,290 | 57,000 | 1,430 |
| 1987-02-28 | 4,200 | 4,300 | 4,200 | 4,300 | 50,000 | 1,433.33 |
| 1987-02-27 | 4,200 | 4,250 | 4,150 | 4,250 | 52,000 | 1,416.67 |
| 1987-02-26 | 4,300 | 4,300 | 4,150 | 4,160 | 49,000 | 1,386.67 |
| 1987-02-25 | 4,330 | 4,330 | 4,200 | 4,250 | 42,000 | 1,416.67 |
| 1987-02-24 | 4,320 | 4,430 | 4,300 | 4,430 | 49,000 | 1,476.67 |
| 1987-02-23 | 4,430 | 4,430 | 4,330 | 4,330 | 7,000 | 1,443.33 |
| 1987-02-20 | 4,250 | 4,400 | 4,160 | 4,400 | 118,000 | 1,466.67 |
| 1987-02-19 | 4,300 | 4,300 | 4,200 | 4,230 | 66,000 | 1,410 |
| 1987-02-18 | 4,380 | 4,380 | 4,250 | 4,300 | 25,000 | 1,433.33 |
| 1987-02-17 | 4,420 | 4,420 | 4,400 | 4,400 | 11,000 | 1,466.67 |
| 1987-02-16 | 4,420 | 4,450 | 4,420 | 4,420 | 24,000 | 1,473.33 |
| 1987-02-13 | 4,450 | 4,460 | 4,400 | 4,460 | 66,000 | 1,486.67 |
| 1987-02-12 | 4,500 | 4,500 | 4,420 | 4,450 | 63,000 | 1,483.33 |
| 1987-02-10 | 4,440 | 4,500 | 4,420 | 4,500 | 32,000 | 1,500 |
| 1987-02-09 | 4,470 | 4,470 | 4,450 | 4,450 | 43,000 | 1,483.33 |
| 1987-02-07 | 4,470 | 4,470 | 4,470 | 4,470 | 10,000 | 1,490 |
| 1987-02-06 | 4,490 | 4,500 | 4,470 | 4,470 | 16,000 | 1,490 |
| 1987-02-05 | 4,470 | 4,540 | 4,470 | 4,540 | 27,000 | 1,513.33 |
| 1987-02-04 | 4,460 | 4,500 | 4,460 | 4,480 | 34,000 | 1,493.33 |
| 1987-02-03 | 4,470 | 4,470 | 4,460 | 4,460 | 8,000 | 1,486.67 |
| 1987-02-02 | 4,560 | 4,560 | 4,470 | 4,540 | 32,000 | 1,513.33 |
| 1987-01-31 | 4,600 | 4,600 | 4,590 | 4,590 | 37,000 | 1,530 |
| 1987-01-30 | 4,600 | 4,650 | 4,600 | 4,650 | 92,000 | 1,550 |
| 1987-01-29 | 4,650 | 4,700 | 4,590 | 4,590 | 28,000 | 1,530 |
| 1987-01-28 | 4,710 | 4,790 | 4,700 | 4,730 | 129,000 | 1,576.67 |
| 1987-01-27 | 4,800 | 4,820 | 4,710 | 4,790 | 152,000 | 1,596.67 |
| 1987-01-26 | 4,680 | 4,830 | 4,630 | 4,830 | 79,000 | 1,610 |
| 1987-01-24 | 4,590 | 4,630 | 4,570 | 4,620 | 22,000 | 1,540 |
| 1987-01-23 | 4,590 | 4,590 | 4,530 | 4,560 | 84,000 | 1,520 |
| 1987-01-22 | 4,560 | 4,580 | 4,540 | 4,580 | 105,000 | 1,526.67 |
| 1987-01-21 | 4,560 | 4,570 | 4,520 | 4,520 | 111,000 | 1,506.67 |
| 1987-01-20 | 4,510 | 4,530 | 4,470 | 4,520 | 50,000 | 1,506.67 |
| 1987-01-19 | 4,650 | 4,650 | 4,450 | 4,500 | 49,000 | 1,500 |
| 1987-01-16 | 4,650 | 4,690 | 4,630 | 4,630 | 53,000 | 1,543.33 |
| 1987-01-14 | 4,650 | 4,700 | 4,600 | 4,650 | 31,000 | 1,550 |
| 1987-01-13 | 4,650 | 4,650 | 4,600 | 4,650 | 9,000 | 1,550 |
| 1987-01-12 | 4,690 | 4,690 | 4,650 | 4,650 | 8,000 | 1,550 |
| 1987-01-09 | 4,730 | 4,730 | 4,690 | 4,690 | 26,000 | 1,563.33 |
| 1987-01-08 | 4,710 | 4,720 | 4,710 | 4,720 | 10,000 | 1,573.33 |
| 1987-01-07 | 4,710 | 4,730 | 4,700 | 4,700 | 44,000 | 1,566.67 |
| 1987-01-06 | 4,800 | 4,800 | 4,700 | 4,800 | 46,000 | 1,600 |
| 1987-01-05 | 4,700 | 4,710 | 4,700 | 4,700 | 17,000 | 1,566.67 |
分割・併合履歴 ： [2024-03-28]1株→3株 [1984-01-27]1株→1.5株 [1983-01-27]1株→2株
