9003 相鉄ホールディングス(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 | 682 | 718 | 682 | 718 | 130,000 | 3,168.58 |
| 1987-12-26 | 720 | 730 | 712 | 712 | 33,000 | 3,142.10 |
| 1987-12-25 | 750 | 759 | 740 | 740 | 131,000 | 3,265.67 |
| 1987-12-24 | 765 | 771 | 750 | 751 | 112,000 | 3,314.21 |
| 1987-12-23 | 766 | 776 | 766 | 766 | 79,000 | 3,380.41 |
| 1987-12-22 | 765 | 785 | 765 | 766 | 59,000 | 3,380.41 |
| 1987-12-21 | 778 | 788 | 760 | 765 | 276,000 | 3,375.99 |
| 1987-12-18 | 765 | 768 | 765 | 768 | 77,000 | 3,389.23 |
| 1987-12-17 | 761 | 768 | 760 | 765 | 99,000 | 3,375.99 |
| 1987-12-16 | 761 | 768 | 761 | 761 | 127,000 | 3,358.34 |
| 1987-12-15 | 760 | 768 | 754 | 760 | 123,000 | 3,353.93 |
| 1987-12-14 | 762 | 765 | 754 | 754 | 95,000 | 3,327.45 |
| 1987-12-11 | 770 | 770 | 763 | 770 | 97,000 | 3,398.06 |
| 1987-12-10 | 767 | 770 | 763 | 767 | 123,000 | 3,384.82 |
| 1987-12-09 | 771 | 779 | 766 | 766 | 84,000 | 3,380.41 |
| 1987-12-08 | 775 | 779 | 761 | 761 | 71,000 | 3,358.34 |
| 1987-12-07 | 775 | 775 | 765 | 765 | 60,000 | 3,375.99 |
| 1987-12-05 | 765 | 778 | 765 | 770 | 73,000 | 3,398.06 |
| 1987-12-04 | 792 | 795 | 765 | 765 | 227,000 | 3,375.99 |
| 1987-12-03 | 785 | 810 | 781 | 785 | 355,000 | 3,464.25 |
| 1987-12-02 | 761 | 780 | 760 | 780 | 178,000 | 3,442.19 |
| 1987-12-01 | 750 | 770 | 750 | 760 | 167,000 | 3,353.93 |
| 1987-11-30 | 770 | 770 | 750 | 760 | 70,000 | 3,353.93 |
| 1987-11-28 | 774 | 775 | 770 | 773 | 78,000 | 3,411.30 |
| 1987-11-27 | 794 | 795 | 780 | 780 | 77,000 | 3,442.19 |
| 1987-11-26 | 793 | 810 | 791 | 791 | 57,000 | 3,490.73 |
| 1987-11-25 | 790 | 810 | 790 | 801 | 114,000 | 3,534.86 |
| 1987-11-24 | 810 | 810 | 790 | 791 | 126,000 | 3,490.73 |
| 1987-11-20 | 791 | 800 | 790 | 790 | 89,000 | 3,486.32 |
| 1987-11-19 | 800 | 810 | 791 | 791 | 38,000 | 3,490.73 |
| 1987-11-18 | 799 | 799 | 781 | 791 | 87,000 | 3,490.73 |
| 1987-11-17 | 803 | 803 | 790 | 802 | 37,000 | 3,539.28 |
| 1987-11-16 | 816 | 820 | 810 | 810 | 61,000 | 3,574.58 |
| 1987-11-13 | 784 | 825 | 784 | 816 | 86,000 | 3,601.06 |
| 1987-11-12 | 780 | 790 | 775 | 775 | 49,000 | 3,420.12 |
| 1987-11-11 | 781 | 795 | 741 | 750 | 148,000 | 3,309.80 |
| 1987-11-10 | 820 | 821 | 780 | 780 | 66,000 | 3,442.19 |
| 1987-11-09 | 836 | 837 | 830 | 835 | 76,000 | 3,684.91 |
| 1987-11-07 | 845 | 849 | 835 | 835 | 35,000 | 3,684.91 |
| 1987-11-06 | 850 | 860 | 840 | 850 | 57,000 | 3,751.10 |
| 1987-11-05 | 865 | 865 | 835 | 840 | 75,000 | 3,706.97 |
| 1987-11-04 | 866 | 866 | 851 | 852 | 68,000 | 3,759.93 |
| 1987-11-02 | 880 | 883 | 870 | 872 | 103,000 | 3,848.19 |
| 1987-10-31 | 880 | 891 | 880 | 891 | 82,000 | 3,932.04 |
| 1987-10-30 | 876 | 904 | 870 | 880 | 93,000 | 3,883.50 |
| 1987-10-29 | 885 | 899 | 869 | 870 | 103,000 | 3,839.36 |
| 1987-10-28 | 900 | 919 | 870 | 875 | 118,000 | 3,861.43 |
| 1987-10-27 | 860 | 900 | 851 | 890 | 128,000 | 3,927.63 |
| 1987-10-26 | 924 | 924 | 832 | 871 | 217,000 | 3,843.78 |
| 1987-10-24 | 913 | 920 | 905 | 905 | 134,000 | 3,993.82 |
| 1987-10-23 | 930 | 965 | 882 | 882 | 1,142,000 | 3,892.32 |
| 1987-10-22 | 920 | 940 | 900 | 940 | 1,004,000 | 4,148.28 |
| 1987-10-21 | 825 | 896 | 825 | 880 | 503,000 | 3,883.50 |
| 1987-10-20 | 820 | 820 | 820 | 820 | 95,000 | 3,618.71 |
| 1987-10-19 | 901 | 920 | 890 | 920 | 309,000 | 4,060.02 |
| 1987-10-16 | 920 | 920 | 910 | 918 | 192,000 | 4,051.19 |
| 1987-10-15 | 923 | 934 | 910 | 920 | 180,000 | 4,060.02 |
| 1987-10-14 | 914 | 920 | 900 | 918 | 99,000 | 4,051.19 |
| 1987-10-13 | 912 | 920 | 901 | 914 | 93,000 | 4,033.54 |
| 1987-10-12 | 923 | 925 | 910 | 910 | 87,000 | 4,015.89 |
| 1987-10-09 | 895 | 920 | 895 | 920 | 440,000 | 4,060.02 |
| 1987-10-08 | 896 | 914 | 891 | 905 | 154,000 | 3,993.82 |
| 1987-10-07 | 859 | 888 | 859 | 886 | 163,000 | 3,909.97 |
| 1987-10-06 | 861 | 870 | 859 | 859 | 102,000 | 3,790.82 |
| 1987-10-05 | 870 | 880 | 860 | 865 | 125,000 | 3,817.30 |
| 1987-10-03 | 870 | 870 | 857 | 864 | 237,000 | 3,812.89 |
| 1987-10-02 | 860 | 870 | 856 | 856 | 53,000 | 3,777.58 |
| 1987-10-01 | 870 | 870 | 850 | 861 | 203,000 | 3,799.65 |
| 1987-09-30 | 880 | 880 | 860 | 870 | 135,000 | 3,839.36 |
| 1987-09-29 | 895 | 895 | 880 | 880 | 52,000 | 3,883.50 |
| 1987-09-28 | 871 | 897 | 871 | 897 | 122,000 | 3,958.52 |
| 1987-09-26 | 863 | 875 | 860 | 875 | 79,000 | 3,861.43 |
| 1987-09-25 | 858 | 863 | 855 | 861 | 86,000 | 3,799.65 |
| 1987-09-24 | 855 | 867 | 855 | 860 | 102,000 | 3,795.23 |
| 1987-09-22 | 869 | 869 | 859 | 860 | 68,000 | 3,795.23 |
| 1987-09-21 | 881 | 900 | 859 | 874 | 158,000 | 3,857.02 |
| 1987-09-18 | 877 | 899 | 875 | 875 | 108,000 | 3,861.43 |
| 1987-09-17 | 877 | 900 | 876 | 877 | 53,000 | 3,870.26 |
| 1987-09-16 | 867 | 885 | 867 | 875 | 115,000 | 3,861.43 |
| 1987-09-14 | 915 | 915 | 891 | 891 | 53,000 | 3,932.04 |
| 1987-09-11 | 899 | 905 | 890 | 905 | 166,000 | 3,993.82 |
| 1987-09-10 | 898 | 900 | 890 | 891 | 113,000 | 3,932.04 |
| 1987-09-09 | 895 | 903 | 894 | 900 | 57,000 | 3,971.76 |
| 1987-09-08 | 895 | 900 | 894 | 894 | 211,000 | 3,945.28 |
| 1987-09-07 | 909 | 909 | 894 | 895 | 93,000 | 3,949.69 |
| 1987-09-05 | 907 | 909 | 896 | 899 | 154,000 | 3,967.34 |
| 1987-09-04 | 910 | 920 | 901 | 901 | 253,000 | 3,976.17 |
| 1987-09-03 | 900 | 910 | 895 | 900 | 726,000 | 3,971.76 |
| 1987-09-02 | 900 | 924 | 898 | 900 | 754,000 | 3,971.76 |
| 1987-09-01 | 910 | 910 | 893 | 900 | 301,000 | 3,971.76 |
| 1987-08-31 | 915 | 915 | 900 | 910 | 138,000 | 4,015.89 |
| 1987-08-29 | 902 | 915 | 900 | 915 | 144,000 | 4,037.95 |
| 1987-08-28 | 910 | 915 | 902 | 902 | 247,000 | 3,980.58 |
| 1987-08-27 | 920 | 930 | 911 | 912 | 247,000 | 4,024.71 |
| 1987-08-26 | 925 | 935 | 921 | 921 | 125,000 | 4,064.43 |
| 1987-08-25 | 946 | 947 | 925 | 925 | 101,000 | 4,082.08 |
| 1987-08-24 | 925 | 950 | 925 | 941 | 140,000 | 4,152.69 |
| 1987-08-22 | 940 | 940 | 920 | 928 | 170,000 | 4,095.32 |
| 1987-08-21 | 925 | 930 | 910 | 910 | 346,000 | 4,015.89 |
| 1987-08-20 | 940 | 940 | 928 | 928 | 200,000 | 4,095.32 |
| 1987-08-19 | 950 | 954 | 941 | 941 | 67,000 | 4,152.69 |
| 1987-08-18 | 930 | 939 | 926 | 930 | 93,000 | 4,104.15 |
| 1987-08-17 | 925 | 934 | 920 | 930 | 107,000 | 4,104.15 |
| 1987-08-14 | 945 | 945 | 931 | 938 | 155,000 | 4,139.45 |
| 1987-08-13 | 955 | 957 | 950 | 950 | 167,000 | 4,192.41 |
| 1987-08-12 | 950 | 965 | 940 | 957 | 341,000 | 4,223.30 |
| 1987-08-11 | 940 | 945 | 924 | 925 | 565,000 | 4,082.08 |
| 1987-08-10 | 925 | 925 | 921 | 924 | 437,000 | 4,077.67 |
| 1987-08-07 | 925 | 935 | 925 | 925 | 294,000 | 4,082.08 |
| 1987-08-06 | 910 | 930 | 905 | 925 | 121,000 | 4,082.08 |
| 1987-08-05 | 919 | 919 | 900 | 915 | 112,000 | 4,037.95 |
| 1987-08-04 | 916 | 921 | 911 | 916 | 57,000 | 4,042.37 |
| 1987-08-03 | 925 | 938 | 910 | 920 | 207,000 | 4,060.02 |
| 1987-08-01 | 915 | 940 | 915 | 940 | 107,000 | 4,148.28 |
| 1987-07-31 | 918 | 925 | 916 | 924 | 158,000 | 4,077.67 |
| 1987-07-30 | 910 | 930 | 910 | 928 | 157,000 | 4,095.32 |
| 1987-07-29 | 920 | 929 | 910 | 910 | 267,000 | 4,015.89 |
| 1987-07-28 | 924 | 930 | 915 | 924 | 206,000 | 4,077.67 |
| 1987-07-27 | 924 | 930 | 915 | 930 | 129,000 | 4,104.15 |
| 1987-07-25 | 934 | 934 | 900 | 930 | 107,000 | 4,104.15 |
| 1987-07-24 | 895 | 940 | 895 | 940 | 193,000 | 4,148.28 |
| 1987-07-23 | 886 | 895 | 860 | 895 | 164,000 | 3,949.69 |
| 1987-07-22 | 913 | 921 | 888 | 896 | 167,000 | 3,954.10 |
| 1987-07-21 | 910 | 915 | 910 | 913 | 91,000 | 4,029.13 |
| 1987-07-20 | 953 | 953 | 921 | 943 | 85,000 | 4,161.52 |
| 1987-07-17 | 962 | 969 | 956 | 959 | 118,000 | 4,232.13 |
| 1987-07-16 | 960 | 964 | 955 | 962 | 112,000 | 4,245.37 |
| 1987-07-15 | 968 | 968 | 955 | 965 | 135,000 | 4,258.61 |
| 1987-07-14 | 957 | 969 | 950 | 968 | 70,000 | 4,271.84 |
| 1987-07-13 | 970 | 970 | 946 | 955 | 141,000 | 4,214.47 |
| 1987-07-10 | 935 | 949 | 931 | 935 | 150,000 | 4,126.21 |
| 1987-07-09 | 936 | 937 | 925 | 925 | 200,000 | 4,082.08 |
| 1987-07-08 | 940 | 950 | 917 | 917 | 137,000 | 4,046.78 |
| 1987-07-07 | 921 | 938 | 916 | 938 | 120,000 | 4,139.45 |
| 1987-07-06 | 940 | 946 | 901 | 901 | 122,000 | 3,976.17 |
| 1987-07-04 | 960 | 970 | 949 | 950 | 106,000 | 4,192.41 |
| 1987-07-03 | 981 | 992 | 970 | 970 | 173,000 | 4,280.67 |
| 1987-07-02 | 980 | 995 | 970 | 977 | 122,000 | 4,311.56 |
| 1987-07-01 | 979 | 980 | 950 | 980 | 289,000 | 4,324.80 |
| 1987-06-30 | 985 | 990 | 950 | 979 | 356,000 | 4,320.39 |
| 1987-06-29 | 1,000 | 1,010 | 984 | 985 | 355,000 | 4,346.87 |
| 1987-06-27 | 1,000 | 1,020 | 1,000 | 1,000 | 188,000 | 4,413.06 |
| 1987-06-26 | 1,020 | 1,040 | 1,010 | 1,020 | 230,000 | 4,501.32 |
| 1987-06-25 | 1,030 | 1,040 | 1,010 | 1,040 | 189,000 | 4,589.58 |
| 1987-06-24 | 1,000 | 1,040 | 1,000 | 1,040 | 223,000 | 4,589.58 |
| 1987-06-23 | 991 | 1,020 | 975 | 985 | 373,000 | 4,346.87 |
| 1987-06-22 | 1,030 | 1,040 | 990 | 990 | 242,000 | 4,368.93 |
| 1987-06-19 | 1,090 | 1,090 | 1,040 | 1,040 | 252,000 | 4,589.58 |
| 1987-06-18 | 1,090 | 1,110 | 1,050 | 1,090 | 229,000 | 4,810.24 |
| 1987-06-17 | 1,100 | 1,120 | 1,090 | 1,090 | 143,000 | 4,810.24 |
| 1987-06-16 | 1,120 | 1,130 | 1,100 | 1,120 | 250,000 | 4,942.63 |
| 1987-06-15 | 1,140 | 1,140 | 1,110 | 1,120 | 623,000 | 4,942.63 |
| 1987-06-12 | 1,100 | 1,150 | 1,100 | 1,140 | 1,551,000 | 5,030.89 |
| 1987-06-11 | 1,100 | 1,120 | 1,080 | 1,080 | 484,000 | 4,766.11 |
| 1987-06-10 | 1,080 | 1,120 | 1,070 | 1,100 | 585,000 | 4,854.37 |
| 1987-06-09 | 1,110 | 1,120 | 1,080 | 1,080 | 227,000 | 4,766.11 |
| 1987-06-08 | 1,130 | 1,130 | 1,100 | 1,100 | 304,000 | 4,854.37 |
| 1987-06-06 | 1,120 | 1,130 | 1,110 | 1,110 | 495,000 | 4,898.50 |
| 1987-06-05 | 1,090 | 1,160 | 1,090 | 1,110 | 2,212,999 | 4,898.50 |
| 1987-06-04 | 1,080 | 1,090 | 1,070 | 1,080 | 851,000 | 4,766.11 |
| 1987-06-03 | 1,090 | 1,100 | 1,060 | 1,080 | 1,428,000 | 4,766.11 |
| 1987-06-02 | 1,060 | 1,100 | 1,040 | 1,090 | 2,618,999 | 4,810.24 |
| 1987-06-01 | 1,040 | 1,060 | 1,030 | 1,040 | 1,314,000 | 4,589.58 |
| 1987-05-30 | 1,040 | 1,050 | 1,030 | 1,040 | 797,000 | 4,589.58 |
| 1987-05-29 | 1,030 | 1,040 | 1,010 | 1,030 | 1,011,000 | 4,545.45 |
| 1987-05-28 | 1,030 | 1,030 | 1,000 | 1,000 | 1,135,000 | 4,413.06 |
| 1987-05-27 | 995 | 1,040 | 980 | 1,020 | 3,097,999 | 4,501.32 |
| 1987-05-26 | 1,010 | 1,010 | 989 | 1,000 | 905,000 | 4,413.06 |
| 1987-05-25 | 1,020 | 1,030 | 992 | 1,010 | 3,201,999 | 4,457.19 |
| 1987-05-23 | 945 | 999 | 944 | 988 | 3,373,999 | 4,360.11 |
| 1987-05-22 | 920 | 940 | 918 | 936 | 1,254,000 | 4,130.63 |
| 1987-05-21 | 905 | 910 | 900 | 910 | 302,000 | 4,015.89 |
| 1987-05-20 | 920 | 925 | 900 | 905 | 297,000 | 3,993.82 |
| 1987-05-19 | 930 | 940 | 920 | 930 | 452,000 | 4,104.15 |
| 1987-05-18 | 920 | 945 | 910 | 940 | 1,048,000 | 4,148.28 |
| 1987-05-15 | 890 | 925 | 885 | 920 | 567,000 | 4,060.02 |
| 1987-05-14 | 881 | 890 | 880 | 888 | 180,000 | 3,918.80 |
| 1987-05-13 | 890 | 890 | 875 | 875 | 278,000 | 3,861.43 |
| 1987-05-12 | 875 | 885 | 875 | 885 | 273,000 | 3,905.56 |
| 1987-05-11 | 885 | 889 | 870 | 880 | 136,000 | 3,883.50 |
| 1987-05-08 | 860 | 880 | 860 | 875 | 122,000 | 3,861.43 |
| 1987-05-07 | 860 | 881 | 860 | 880 | 108,000 | 3,883.50 |
| 1987-05-06 | 880 | 885 | 870 | 870 | 54,000 | 3,839.36 |
| 1987-05-02 | 890 | 890 | 870 | 885 | 97,000 | 3,905.56 |
| 1987-05-01 | 840 | 895 | 840 | 880 | 225,000 | 3,883.50 |
| 1987-04-30 | 810 | 840 | 810 | 840 | 180,000 | 3,706.97 |
| 1987-04-28 | 830 | 830 | 800 | 820 | 274,000 | 3,618.71 |
| 1987-04-27 | 871 | 880 | 830 | 830 | 233,000 | 3,662.84 |
| 1987-04-25 | 881 | 888 | 880 | 880 | 81,000 | 3,883.50 |
| 1987-04-24 | 900 | 900 | 890 | 890 | 291,000 | 3,927.63 |
| 1987-04-23 | 891 | 900 | 890 | 890 | 267,000 | 3,927.63 |
| 1987-04-22 | 900 | 905 | 891 | 898 | 135,000 | 3,962.93 |
| 1987-04-21 | 900 | 907 | 890 | 890 | 195,000 | 3,927.63 |
| 1987-04-20 | 900 | 910 | 891 | 900 | 198,000 | 3,971.76 |
| 1987-04-17 | 920 | 920 | 898 | 898 | 266,000 | 3,962.93 |
| 1987-04-16 | 886 | 910 | 885 | 910 | 437,000 | 4,015.89 |
| 1987-04-15 | 885 | 900 | 880 | 880 | 263,000 | 3,883.50 |
| 1987-04-14 | 870 | 880 | 866 | 878 | 256,000 | 3,874.67 |
| 1987-04-13 | 870 | 885 | 865 | 870 | 140,000 | 3,839.36 |
| 1987-04-10 | 865 | 884 | 865 | 876 | 214,000 | 3,865.84 |
| 1987-04-09 | 880 | 886 | 872 | 885 | 288,000 | 3,905.56 |
| 1987-04-08 | 895 | 895 | 870 | 886 | 257,000 | 3,909.97 |
| 1987-04-07 | 885 | 890 | 881 | 890 | 132,000 | 3,927.63 |
| 1987-04-06 | 909 | 915 | 885 | 895 | 127,000 | 3,949.69 |
| 1987-04-04 | 905 | 919 | 882 | 910 | 325,000 | 4,015.89 |
| 1987-04-03 | 900 | 900 | 893 | 895 | 504,000 | 3,949.69 |
| 1987-04-02 | 875 | 919 | 867 | 892 | 682,000 | 3,936.45 |
| 1987-04-01 | 850 | 868 | 850 | 868 | 427,000 | 3,830.54 |
| 1987-03-31 | 860 | 860 | 836 | 850 | 277,000 | 3,751.10 |
| 1987-03-30 | 870 | 875 | 849 | 860 | 415,000 | 3,795.23 |
| 1987-03-28 | 825 | 851 | 825 | 851 | 266,000 | 3,755.52 |
| 1987-03-27 | 828 | 850 | 805 | 825 | 384,000 | 3,640.78 |
| 1987-03-26 | 900 | 910 | 896 | 902 | 315,000 | 3,618.71 |
| 1987-03-25 | 900 | 920 | 896 | 896 | 253,000 | 3,594.64 |
| 1987-03-24 | 895 | 920 | 895 | 900 | 199,000 | 3,610.69 |
| 1987-03-23 | 938 | 938 | 900 | 910 | 267,000 | 3,650.81 |
| 1987-03-20 | 916 | 919 | 900 | 918 | 241,000 | 3,682.90 |
| 1987-03-19 | 925 | 939 | 910 | 910 | 159,000 | 3,650.81 |
| 1987-03-18 | 950 | 954 | 910 | 915 | 604,000 | 3,670.87 |
| 1987-03-17 | 900 | 949 | 895 | 949 | 462,000 | 3,807.27 |
| 1987-03-16 | 905 | 905 | 891 | 895 | 106,000 | 3,590.63 |
| 1987-03-13 | 905 | 910 | 900 | 905 | 181,000 | 3,630.75 |
| 1987-03-12 | 895 | 920 | 893 | 894 | 291,000 | 3,586.62 |
| 1987-03-11 | 893 | 899 | 885 | 890 | 219,000 | 3,570.57 |
| 1987-03-10 | 880 | 900 | 880 | 883 | 165,000 | 3,542.49 |
| 1987-03-09 | 894 | 895 | 883 | 883 | 284,000 | 3,542.49 |
| 1987-03-07 | 900 | 900 | 888 | 895 | 231,000 | 3,590.63 |
| 1987-03-06 | 905 | 919 | 900 | 900 | 181,000 | 3,610.69 |
| 1987-03-05 | 917 | 919 | 900 | 900 | 299,000 | 3,610.69 |
| 1987-03-04 | 915 | 915 | 900 | 914 | 476,000 | 3,666.85 |
| 1987-03-03 | 920 | 930 | 905 | 920 | 465,000 | 3,690.93 |
| 1987-03-02 | 940 | 950 | 900 | 900 | 745,000 | 3,610.69 |
| 1987-02-28 | 930 | 960 | 926 | 931 | 1,299,999 | 3,735.06 |
| 1987-02-27 | 920 | 928 | 905 | 924 | 527,000 | 3,706.97 |
| 1987-02-26 | 928 | 935 | 920 | 930 | 1,364,999 | 3,731.04 |
| 1987-02-25 | 918 | 930 | 901 | 918 | 2,122,999 | 3,682.90 |
| 1987-02-24 | 879 | 895 | 879 | 888 | 1,495,999 | 3,562.55 |
| 1987-02-23 | 865 | 874 | 860 | 874 | 641,000 | 3,506.38 |
| 1987-02-20 | 857 | 860 | 832 | 850 | 506,000 | 3,410.09 |
| 1987-02-19 | 850 | 850 | 821 | 847 | 217,000 | 3,398.06 |
| 1987-02-18 | 825 | 850 | 825 | 826 | 190,000 | 3,313.81 |
| 1987-02-17 | 805 | 825 | 805 | 825 | 126,000 | 3,309.80 |
| 1987-02-16 | 805 | 810 | 805 | 805 | 229,000 | 3,229.56 |
| 1987-02-13 | 850 | 850 | 815 | 815 | 308,000 | 3,269.68 |
| 1987-02-12 | 860 | 865 | 840 | 850 | 360,000 | 3,410.09 |
| 1987-02-10 | 859 | 870 | 859 | 860 | 260,000 | 3,450.21 |
| 1987-02-09 | 850 | 860 | 840 | 860 | 234,000 | 3,450.21 |
| 1987-02-07 | 830 | 850 | 830 | 844 | 93,000 | 3,386.02 |
| 1987-02-06 | 864 | 864 | 830 | 830 | 226,000 | 3,329.86 |
| 1987-02-05 | 860 | 870 | 855 | 855 | 292,000 | 3,430.15 |
| 1987-02-04 | 856 | 865 | 850 | 865 | 105,000 | 3,470.27 |
| 1987-02-03 | 870 | 875 | 853 | 855 | 224,000 | 3,430.15 |
| 1987-02-02 | 874 | 876 | 864 | 869 | 390,000 | 3,486.32 |
| 1987-01-31 | 874 | 874 | 861 | 870 | 214,000 | 3,490.33 |
| 1987-01-30 | 851 | 882 | 846 | 882 | 501,000 | 3,538.47 |
| 1987-01-29 | 835 | 850 | 835 | 850 | 190,000 | 3,410.09 |
| 1987-01-28 | 848 | 848 | 830 | 840 | 191,000 | 3,369.98 |
| 1987-01-27 | 823 | 840 | 821 | 838 | 254,000 | 3,361.95 |
| 1987-01-26 | 831 | 840 | 821 | 825 | 139,000 | 3,309.80 |
| 1987-01-24 | 831 | 840 | 830 | 840 | 47,000 | 3,369.98 |
| 1987-01-23 | 830 | 842 | 820 | 839 | 261,000 | 3,365.96 |
| 1987-01-22 | 832 | 840 | 830 | 830 | 322,000 | 3,329.86 |
| 1987-01-21 | 860 | 864 | 830 | 842 | 712,000 | 3,378 |
| 1987-01-20 | 825 | 870 | 825 | 853 | 1,734,999 | 3,422.13 |
| 1987-01-19 | 828 | 840 | 825 | 828 | 500,000 | 3,321.83 |
| 1987-01-16 | 825 | 831 | 812 | 818 | 455,000 | 3,281.71 |
| 1987-01-14 | 800 | 820 | 793 | 819 | 316,000 | 3,285.73 |
| 1987-01-13 | 800 | 810 | 790 | 791 | 54,000 | 3,173.39 |
| 1987-01-12 | 812 | 812 | 800 | 804 | 81,000 | 3,225.55 |
| 1987-01-09 | 840 | 849 | 805 | 812 | 524,000 | 3,257.64 |
| 1987-01-08 | 786 | 840 | 786 | 840 | 377,000 | 3,369.98 |
| 1987-01-07 | 802 | 810 | 781 | 795 | 154,000 | 3,189.44 |
| 1987-01-06 | 804 | 804 | 785 | 800 | 149,000 | 3,209.50 |
| 1987-01-05 | 775 | 780 | 770 | 775 | 73,000 | 3,109.20 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1997-09-25]1株→1.03株 [1989-09-26]1株→1.1株 [1987-03-27]1株→1.1株