9006 京浜急行電鉄(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 | 939 | 960 | 935 | 960 | 137,000 | 1,775.31 |
| 1987-12-26 | 940 | 950 | 940 | 940 | 198,000 | 1,738.33 |
| 1987-12-25 | 959 | 979 | 936 | 950 | 355,000 | 1,756.82 |
| 1987-12-24 | 1,010 | 1,010 | 986 | 989 | 249,000 | 1,828.94 |
| 1987-12-23 | 1,010 | 1,020 | 1,000 | 1,000 | 299,000 | 1,849.28 |
| 1987-12-22 | 1,000 | 1,040 | 1,000 | 1,040 | 182,000 | 1,923.25 |
| 1987-12-21 | 1,010 | 1,020 | 1,000 | 1,010 | 241,000 | 1,867.78 |
| 1987-12-18 | 1,010 | 1,010 | 1,000 | 1,010 | 137,000 | 1,867.78 |
| 1987-12-17 | 1,040 | 1,040 | 1,000 | 1,010 | 255,000 | 1,867.78 |
| 1987-12-16 | 1,050 | 1,050 | 1,020 | 1,020 | 168,000 | 1,886.27 |
| 1987-12-15 | 1,030 | 1,050 | 1,030 | 1,030 | 219,000 | 1,904.76 |
| 1987-12-14 | 1,040 | 1,050 | 1,020 | 1,030 | 85,000 | 1,904.76 |
| 1987-12-11 | 1,060 | 1,060 | 1,030 | 1,040 | 130,000 | 1,923.25 |
| 1987-12-10 | 1,050 | 1,050 | 1,040 | 1,040 | 233,000 | 1,923.25 |
| 1987-12-09 | 1,050 | 1,050 | 1,040 | 1,040 | 198,000 | 1,923.25 |
| 1987-12-08 | 1,030 | 1,040 | 1,010 | 1,040 | 73,000 | 1,923.25 |
| 1987-12-07 | 1,040 | 1,040 | 1,010 | 1,010 | 184,000 | 1,867.78 |
| 1987-12-05 | 1,040 | 1,040 | 1,010 | 1,010 | 67,000 | 1,867.78 |
| 1987-12-04 | 1,020 | 1,020 | 1,000 | 1,020 | 130,000 | 1,886.27 |
| 1987-12-03 | 1,040 | 1,040 | 1,000 | 1,000 | 136,000 | 1,849.28 |
| 1987-12-02 | 1,040 | 1,050 | 1,020 | 1,020 | 347,000 | 1,886.27 |
| 1987-12-01 | 1,020 | 1,050 | 1,000 | 1,050 | 233,000 | 1,941.75 |
| 1987-11-30 | 1,030 | 1,040 | 1,020 | 1,020 | 275,000 | 1,886.27 |
| 1987-11-28 | 1,030 | 1,040 | 1,030 | 1,040 | 97,000 | 1,923.25 |
| 1987-11-27 | 1,040 | 1,060 | 1,040 | 1,050 | 294,000 | 1,941.75 |
| 1987-11-26 | 1,070 | 1,100 | 1,070 | 1,080 | 213,000 | 1,997.23 |
| 1987-11-25 | 1,070 | 1,080 | 1,040 | 1,050 | 277,000 | 1,941.75 |
| 1987-11-24 | 1,060 | 1,060 | 1,030 | 1,030 | 202,000 | 1,904.76 |
| 1987-11-20 | 1,030 | 1,040 | 1,020 | 1,040 | 248,000 | 1,923.25 |
| 1987-11-19 | 1,040 | 1,060 | 1,030 | 1,040 | 297,000 | 1,923.25 |
| 1987-11-18 | 1,030 | 1,060 | 1,020 | 1,060 | 317,000 | 1,960.24 |
| 1987-11-17 | 1,050 | 1,060 | 1,030 | 1,040 | 113,000 | 1,923.25 |
| 1987-11-16 | 1,060 | 1,080 | 1,050 | 1,070 | 249,000 | 1,978.73 |
| 1987-11-13 | 1,070 | 1,090 | 1,040 | 1,060 | 532,000 | 1,960.24 |
| 1987-11-12 | 1,050 | 1,060 | 1,020 | 1,030 | 368,000 | 1,904.76 |
| 1987-11-11 | 1,050 | 1,060 | 960 | 1,020 | 721,000 | 1,886.27 |
| 1987-11-10 | 1,060 | 1,070 | 1,030 | 1,070 | 385,000 | 1,978.73 |
| 1987-11-09 | 1,130 | 1,130 | 1,090 | 1,090 | 224,000 | 2,015.72 |
| 1987-11-07 | 1,110 | 1,120 | 1,100 | 1,120 | 152,000 | 2,071.20 |
| 1987-11-06 | 1,150 | 1,150 | 1,110 | 1,110 | 459,000 | 2,052.70 |
| 1987-11-05 | 1,130 | 1,130 | 1,100 | 1,110 | 235,000 | 2,052.70 |
| 1987-11-04 | 1,150 | 1,170 | 1,110 | 1,130 | 314,000 | 2,089.69 |
| 1987-11-02 | 1,170 | 1,180 | 1,150 | 1,170 | 403,000 | 2,163.66 |
| 1987-10-31 | 1,140 | 1,190 | 1,140 | 1,170 | 327,000 | 2,163.66 |
| 1987-10-30 | 1,140 | 1,160 | 1,120 | 1,160 | 613,000 | 2,145.17 |
| 1987-10-29 | 1,130 | 1,170 | 1,060 | 1,060 | 1,430,000 | 1,960.24 |
| 1987-10-28 | 1,210 | 1,220 | 1,150 | 1,150 | 1,335,000 | 2,126.68 |
| 1987-10-27 | 1,140 | 1,200 | 1,120 | 1,170 | 1,692,000 | 2,163.66 |
| 1987-10-26 | 1,220 | 1,240 | 1,070 | 1,150 | 1,242,000 | 2,126.68 |
| 1987-10-24 | 1,250 | 1,280 | 1,220 | 1,240 | 1,003,000 | 2,293.11 |
| 1987-10-23 | 1,290 | 1,320 | 1,180 | 1,190 | 4,549,999 | 2,200.65 |
| 1987-10-22 | 1,260 | 1,320 | 1,200 | 1,310 | 7,380,998 | 2,422.56 |
| 1987-10-21 | 1,140 | 1,220 | 1,120 | 1,220 | 1,509,000 | 2,256.13 |
| 1987-10-20 | 1,120 | 1,120 | 1,020 | 1,020 | 1,572,000 | 1,886.27 |
| 1987-10-19 | 1,180 | 1,220 | 1,140 | 1,220 | 1,728,000 | 2,256.13 |
| 1987-10-16 | 1,170 | 1,200 | 1,140 | 1,200 | 1,757,000 | 2,219.14 |
| 1987-10-15 | 1,150 | 1,220 | 1,140 | 1,190 | 3,416,999 | 2,200.65 |
| 1987-10-14 | 1,120 | 1,170 | 1,100 | 1,160 | 1,325,000 | 2,145.17 |
| 1987-10-13 | 1,130 | 1,150 | 1,100 | 1,100 | 477,000 | 2,034.21 |
| 1987-10-12 | 1,150 | 1,170 | 1,120 | 1,120 | 624,000 | 2,071.20 |
| 1987-10-09 | 1,160 | 1,160 | 1,130 | 1,140 | 2,666,999 | 2,108.18 |
| 1987-10-08 | 1,040 | 1,100 | 1,040 | 1,100 | 1,157,000 | 2,034.21 |
| 1987-10-07 | 1,000 | 1,050 | 1,000 | 1,040 | 720,000 | 1,923.25 |
| 1987-10-06 | 1,020 | 1,020 | 1,000 | 1,000 | 511,000 | 1,849.28 |
| 1987-10-05 | 1,020 | 1,020 | 1,010 | 1,010 | 683,000 | 1,867.78 |
| 1987-10-03 | 1,030 | 1,040 | 1,020 | 1,020 | 230,000 | 1,886.27 |
| 1987-10-02 | 1,040 | 1,070 | 1,030 | 1,030 | 280,000 | 1,904.76 |
| 1987-10-01 | 1,070 | 1,070 | 1,050 | 1,050 | 359,000 | 1,941.75 |
| 1987-09-30 | 1,070 | 1,080 | 1,060 | 1,080 | 427,000 | 1,997.23 |
| 1987-09-29 | 1,080 | 1,100 | 1,060 | 1,090 | 471,000 | 2,015.72 |
| 1987-09-28 | 1,100 | 1,100 | 1,060 | 1,060 | 387,000 | 1,960.24 |
| 1987-09-26 | 1,050 | 1,090 | 1,050 | 1,080 | 816,000 | 1,997.23 |
| 1987-09-25 | 1,010 | 1,050 | 1,010 | 1,030 | 330,000 | 1,904.76 |
| 1987-09-24 | 1,010 | 1,010 | 999 | 1,000 | 655,000 | 1,849.28 |
| 1987-09-22 | 1,000 | 1,020 | 990 | 990 | 791,000 | 1,830.79 |
| 1987-09-21 | 1,070 | 1,070 | 1,000 | 1,020 | 409,000 | 1,886.27 |
| 1987-09-18 | 1,020 | 1,030 | 1,020 | 1,030 | 268,000 | 1,904.76 |
| 1987-09-17 | 1,050 | 1,050 | 1,020 | 1,030 | 521,000 | 1,904.76 |
| 1987-09-16 | 1,050 | 1,050 | 1,020 | 1,030 | 218,000 | 1,904.76 |
| 1987-09-14 | 1,050 | 1,060 | 1,020 | 1,030 | 566,000 | 1,904.76 |
| 1987-09-11 | 1,060 | 1,080 | 1,040 | 1,060 | 8,380,998 | 1,960.24 |
| 1987-09-10 | 1,090 | 1,090 | 1,050 | 1,070 | 394,000 | 1,978.73 |
| 1987-09-09 | 1,100 | 1,100 | 1,060 | 1,060 | 272,000 | 1,960.24 |
| 1987-09-08 | 1,070 | 1,100 | 1,060 | 1,090 | 310,000 | 2,015.72 |
| 1987-09-07 | 1,100 | 1,120 | 1,050 | 1,050 | 375,000 | 1,941.75 |
| 1987-09-05 | 1,130 | 1,130 | 1,090 | 1,090 | 242,000 | 2,015.72 |
| 1987-09-04 | 1,130 | 1,140 | 1,110 | 1,110 | 274,000 | 2,052.70 |
| 1987-09-03 | 1,110 | 1,150 | 1,110 | 1,140 | 426,000 | 2,108.18 |
| 1987-09-02 | 1,090 | 1,160 | 1,080 | 1,150 | 2,219,999 | 2,126.68 |
| 1987-09-01 | 1,090 | 1,100 | 1,080 | 1,080 | 380,000 | 1,997.23 |
| 1987-08-31 | 1,100 | 1,120 | 1,090 | 1,090 | 316,000 | 2,015.72 |
| 1987-08-29 | 1,100 | 1,100 | 1,080 | 1,090 | 291,000 | 2,015.72 |
| 1987-08-28 | 1,080 | 1,100 | 1,070 | 1,080 | 538,000 | 1,997.23 |
| 1987-08-27 | 1,110 | 1,110 | 1,070 | 1,080 | 465,000 | 1,997.23 |
| 1987-08-26 | 1,100 | 1,110 | 1,080 | 1,090 | 655,000 | 2,015.72 |
| 1987-08-25 | 1,120 | 1,130 | 1,100 | 1,100 | 339,000 | 2,034.21 |
| 1987-08-24 | 1,160 | 1,160 | 1,120 | 1,130 | 552,000 | 2,089.69 |
| 1987-08-22 | 1,080 | 1,140 | 1,080 | 1,140 | 878,000 | 2,108.18 |
| 1987-08-21 | 1,070 | 1,090 | 1,050 | 1,090 | 777,000 | 2,015.72 |
| 1987-08-20 | 1,050 | 1,070 | 1,040 | 1,050 | 376,000 | 1,941.75 |
| 1987-08-19 | 1,060 | 1,070 | 1,030 | 1,050 | 753,000 | 1,941.75 |
| 1987-08-18 | 1,050 | 1,060 | 1,030 | 1,050 | 234,000 | 1,941.75 |
| 1987-08-17 | 1,020 | 1,040 | 1,020 | 1,040 | 439,000 | 1,923.25 |
| 1987-08-14 | 1,060 | 1,070 | 1,030 | 1,030 | 688,000 | 1,904.76 |
| 1987-08-13 | 1,090 | 1,090 | 1,060 | 1,070 | 962,000 | 1,978.73 |
| 1987-08-12 | 1,090 | 1,100 | 1,080 | 1,080 | 999,000 | 1,997.23 |
| 1987-08-11 | 1,090 | 1,100 | 1,070 | 1,090 | 995,000 | 2,015.72 |
| 1987-08-10 | 1,070 | 1,090 | 1,050 | 1,090 | 742,000 | 2,015.72 |
| 1987-08-07 | 1,050 | 1,070 | 1,030 | 1,070 | 731,000 | 1,978.73 |
| 1987-08-06 | 1,040 | 1,040 | 1,010 | 1,030 | 387,000 | 1,904.76 |
| 1987-08-05 | 995 | 1,030 | 990 | 1,030 | 327,000 | 1,904.76 |
| 1987-08-04 | 982 | 996 | 982 | 996 | 551,000 | 1,841.89 |
| 1987-08-03 | 1,030 | 1,030 | 1,000 | 1,020 | 370,000 | 1,886.27 |
| 1987-08-01 | 991 | 1,020 | 991 | 1,020 | 496,000 | 1,886.27 |
| 1987-07-31 | 1,030 | 1,030 | 981 | 985 | 1,954,999 | 1,821.54 |
| 1987-07-30 | 1,040 | 1,040 | 980 | 995 | 824,000 | 1,840.04 |
| 1987-07-29 | 1,070 | 1,070 | 1,020 | 1,020 | 854,000 | 1,886.27 |
| 1987-07-28 | 1,080 | 1,090 | 1,050 | 1,050 | 378,000 | 1,941.75 |
| 1987-07-27 | 1,070 | 1,090 | 1,050 | 1,080 | 331,000 | 1,997.23 |
| 1987-07-25 | 1,080 | 1,100 | 1,050 | 1,050 | 643,000 | 1,941.75 |
| 1987-07-24 | 1,010 | 1,090 | 1,000 | 1,080 | 1,460,000 | 1,997.23 |
| 1987-07-23 | 1,000 | 1,000 | 979 | 982 | 1,478,000 | 1,816 |
| 1987-07-22 | 1,010 | 1,010 | 970 | 970 | 534,000 | 1,793.80 |
| 1987-07-21 | 990 | 1,030 | 990 | 990 | 1,100,000 | 1,830.79 |
| 1987-07-20 | 1,060 | 1,080 | 1,010 | 1,030 | 416,000 | 1,904.76 |
| 1987-07-17 | 1,120 | 1,120 | 1,050 | 1,060 | 607,000 | 1,960.24 |
| 1987-07-16 | 1,130 | 1,150 | 1,110 | 1,110 | 317,000 | 2,052.70 |
| 1987-07-15 | 1,110 | 1,130 | 1,110 | 1,120 | 152,000 | 2,071.20 |
| 1987-07-14 | 1,110 | 1,140 | 1,110 | 1,120 | 218,000 | 2,071.20 |
| 1987-07-13 | 1,170 | 1,170 | 1,090 | 1,120 | 230,000 | 2,071.20 |
| 1987-07-10 | 1,120 | 1,150 | 1,100 | 1,150 | 690,000 | 2,126.68 |
| 1987-07-09 | 1,060 | 1,100 | 1,040 | 1,080 | 609,000 | 1,997.23 |
| 1987-07-08 | 1,120 | 1,120 | 1,030 | 1,050 | 686,000 | 1,941.75 |
| 1987-07-07 | 1,060 | 1,090 | 1,030 | 1,070 | 861,000 | 1,978.73 |
| 1987-07-06 | 1,080 | 1,110 | 1,080 | 1,080 | 463,000 | 1,997.23 |
| 1987-07-04 | 1,110 | 1,130 | 1,110 | 1,120 | 262,000 | 2,071.20 |
| 1987-07-03 | 1,180 | 1,190 | 1,110 | 1,120 | 962,000 | 2,071.20 |
| 1987-07-02 | 1,220 | 1,240 | 1,190 | 1,200 | 638,000 | 2,219.14 |
| 1987-07-01 | 1,100 | 1,200 | 1,100 | 1,200 | 809,000 | 2,219.14 |
| 1987-06-30 | 1,120 | 1,140 | 1,070 | 1,130 | 632,000 | 2,089.69 |
| 1987-06-29 | 1,160 | 1,190 | 1,140 | 1,160 | 438,000 | 2,145.17 |
| 1987-06-27 | 1,180 | 1,200 | 1,150 | 1,150 | 907,000 | 2,126.68 |
| 1987-06-26 | 1,220 | 1,220 | 1,180 | 1,180 | 944,000 | 2,182.15 |
| 1987-06-25 | 1,270 | 1,270 | 1,230 | 1,240 | 279,000 | 2,293.11 |
| 1987-06-24 | 1,210 | 1,280 | 1,200 | 1,280 | 638,000 | 2,367.08 |
| 1987-06-23 | 1,210 | 1,250 | 1,210 | 1,210 | 647,000 | 2,237.63 |
| 1987-06-22 | 1,290 | 1,290 | 1,190 | 1,230 | 915,000 | 2,274.62 |
| 1987-06-19 | 1,360 | 1,360 | 1,280 | 1,290 | 824,000 | 2,385.58 |
| 1987-06-18 | 1,360 | 1,360 | 1,320 | 1,340 | 433,000 | 2,478.04 |
| 1987-06-17 | 1,340 | 1,360 | 1,320 | 1,320 | 516,000 | 2,441.05 |
| 1987-06-16 | 1,340 | 1,360 | 1,330 | 1,330 | 213,000 | 2,459.55 |
| 1987-06-15 | 1,380 | 1,380 | 1,320 | 1,330 | 312,000 | 2,459.55 |
| 1987-06-12 | 1,400 | 1,400 | 1,360 | 1,360 | 328,000 | 2,515.03 |
| 1987-06-11 | 1,400 | 1,420 | 1,380 | 1,400 | 587,000 | 2,589 |
| 1987-06-10 | 1,330 | 1,400 | 1,330 | 1,390 | 482,000 | 2,570.50 |
| 1987-06-09 | 1,370 | 1,390 | 1,310 | 1,310 | 494,000 | 2,422.56 |
| 1987-06-08 | 1,370 | 1,400 | 1,370 | 1,370 | 403,000 | 2,533.52 |
| 1987-06-06 | 1,360 | 1,390 | 1,360 | 1,370 | 184,000 | 2,533.52 |
| 1987-06-05 | 1,410 | 1,410 | 1,350 | 1,370 | 708,000 | 2,533.52 |
| 1987-06-04 | 1,400 | 1,430 | 1,380 | 1,430 | 959,000 | 2,644.48 |
| 1987-06-03 | 1,330 | 1,390 | 1,330 | 1,380 | 444,000 | 2,552.01 |
| 1987-06-02 | 1,370 | 1,380 | 1,310 | 1,350 | 355,000 | 2,496.53 |
| 1987-06-01 | 1,340 | 1,360 | 1,330 | 1,360 | 409,000 | 2,515.03 |
| 1987-05-30 | 1,330 | 1,390 | 1,330 | 1,390 | 323,000 | 2,570.50 |
| 1987-05-29 | 1,350 | 1,360 | 1,230 | 1,230 | 1,462,000 | 2,274.62 |
| 1987-05-28 | 1,360 | 1,360 | 1,320 | 1,320 | 635,000 | 2,441.05 |
| 1987-05-27 | 1,390 | 1,410 | 1,360 | 1,380 | 1,162,000 | 2,552.01 |
| 1987-05-26 | 1,490 | 1,490 | 1,420 | 1,450 | 1,768,000 | 2,681.46 |
| 1987-05-25 | 1,400 | 1,480 | 1,400 | 1,480 | 1,086,000 | 2,736.94 |
| 1987-05-23 | 1,380 | 1,390 | 1,360 | 1,380 | 665,000 | 2,552.01 |
| 1987-05-22 | 1,320 | 1,370 | 1,320 | 1,340 | 1,127,000 | 2,478.04 |
| 1987-05-21 | 1,250 | 1,300 | 1,250 | 1,280 | 764,000 | 2,367.08 |
| 1987-05-20 | 1,280 | 1,310 | 1,180 | 1,240 | 1,392,000 | 2,293.11 |
| 1987-05-19 | 1,340 | 1,350 | 1,300 | 1,300 | 460,000 | 2,404.07 |
| 1987-05-18 | 1,380 | 1,400 | 1,330 | 1,350 | 946,000 | 2,496.53 |
| 1987-05-15 | 1,440 | 1,480 | 1,430 | 1,440 | 1,703,000 | 2,662.97 |
| 1987-05-14 | 1,440 | 1,450 | 1,400 | 1,440 | 1,469,000 | 2,662.97 |
| 1987-05-13 | 1,500 | 1,500 | 1,420 | 1,420 | 1,906,999 | 2,625.98 |
| 1987-05-12 | 1,450 | 1,480 | 1,390 | 1,480 | 2,019,999 | 2,736.94 |
| 1987-05-11 | 1,450 | 1,460 | 1,430 | 1,450 | 1,865,999 | 2,681.46 |
| 1987-05-08 | 1,380 | 1,440 | 1,370 | 1,430 | 1,681,000 | 2,644.48 |
| 1987-05-07 | 1,370 | 1,400 | 1,360 | 1,360 | 629,000 | 2,515.03 |
| 1987-05-06 | 1,410 | 1,440 | 1,380 | 1,390 | 837,000 | 2,570.50 |
| 1987-05-02 | 1,370 | 1,400 | 1,360 | 1,400 | 661,000 | 2,589 |
| 1987-05-01 | 1,380 | 1,390 | 1,340 | 1,370 | 878,000 | 2,533.52 |
| 1987-04-30 | 1,280 | 1,340 | 1,280 | 1,340 | 1,384,000 | 2,478.04 |
| 1987-04-28 | 1,340 | 1,350 | 1,190 | 1,300 | 1,293,000 | 2,404.07 |
| 1987-04-27 | 1,430 | 1,440 | 1,350 | 1,350 | 1,442,000 | 2,496.53 |
| 1987-04-25 | 1,490 | 1,490 | 1,410 | 1,410 | 1,210,000 | 2,607.49 |
| 1987-04-24 | 1,500 | 1,500 | 1,460 | 1,470 | 1,876,999 | 2,718.45 |
| 1987-04-23 | 1,490 | 1,520 | 1,450 | 1,510 | 5,603,998 | 2,792.42 |
| 1987-04-22 | 1,430 | 1,440 | 1,410 | 1,430 | 1,551,000 | 2,644.48 |
| 1987-04-21 | 1,400 | 1,420 | 1,380 | 1,400 | 1,476,000 | 2,589 |
| 1987-04-20 | 1,410 | 1,440 | 1,370 | 1,380 | 1,428,000 | 2,552.01 |
| 1987-04-17 | 1,440 | 1,440 | 1,400 | 1,430 | 2,040,999 | 2,644.48 |
| 1987-04-16 | 1,400 | 1,440 | 1,370 | 1,440 | 4,629,999 | 2,662.97 |
| 1987-04-15 | 1,330 | 1,360 | 1,310 | 1,360 | 1,759,000 | 2,515.03 |
| 1987-04-14 | 1,270 | 1,320 | 1,270 | 1,310 | 800,000 | 2,422.56 |
| 1987-04-13 | 1,340 | 1,350 | 1,300 | 1,310 | 366,000 | 2,422.56 |
| 1987-04-10 | 1,300 | 1,340 | 1,300 | 1,320 | 861,000 | 2,441.05 |
| 1987-04-09 | 1,330 | 1,350 | 1,320 | 1,340 | 1,287,000 | 2,478.04 |
| 1987-04-08 | 1,310 | 1,350 | 1,300 | 1,350 | 1,353,000 | 2,496.53 |
| 1987-04-07 | 1,300 | 1,310 | 1,260 | 1,310 | 556,000 | 2,422.56 |
| 1987-04-06 | 1,320 | 1,330 | 1,280 | 1,300 | 575,000 | 2,404.07 |
| 1987-04-04 | 1,340 | 1,360 | 1,310 | 1,330 | 1,746,000 | 2,459.55 |
| 1987-04-03 | 1,270 | 1,330 | 1,270 | 1,330 | 2,417,999 | 2,459.55 |
| 1987-04-02 | 1,280 | 1,340 | 1,270 | 1,290 | 4,879,999 | 2,385.58 |
| 1987-04-01 | 1,200 | 1,270 | 1,200 | 1,270 | 3,219,999 | 2,348.59 |
| 1987-03-31 | 1,140 | 1,230 | 1,130 | 1,200 | 1,321,000 | 2,219.14 |
| 1987-03-30 | 1,210 | 1,250 | 1,180 | 1,180 | 1,760,000 | 2,182.15 |
| 1987-03-28 | 1,220 | 1,220 | 1,170 | 1,200 | 1,442,000 | 2,219.14 |
| 1987-03-27 | 1,150 | 1,240 | 1,150 | 1,210 | 4,189,999 | 2,237.63 |
| 1987-03-26 | 1,130 | 1,150 | 1,120 | 1,130 | 595,000 | 2,089.69 |
| 1987-03-25 | 1,130 | 1,150 | 1,100 | 1,140 | 321,000 | 2,108.18 |
| 1987-03-24 | 1,120 | 1,160 | 1,120 | 1,120 | 875,000 | 2,071.20 |
| 1987-03-23 | 1,170 | 1,170 | 1,120 | 1,120 | 423,000 | 2,071.20 |
| 1987-03-20 | 1,160 | 1,160 | 1,130 | 1,150 | 398,000 | 2,126.68 |
| 1987-03-19 | 1,170 | 1,190 | 1,150 | 1,150 | 571,000 | 2,126.68 |
| 1987-03-18 | 1,190 | 1,210 | 1,170 | 1,170 | 1,726,000 | 2,163.66 |
| 1987-03-17 | 1,130 | 1,220 | 1,130 | 1,220 | 3,914,999 | 2,256.13 |
| 1987-03-16 | 1,130 | 1,130 | 1,090 | 1,120 | 792,000 | 2,071.20 |
| 1987-03-13 | 1,150 | 1,150 | 1,110 | 1,120 | 2,988,999 | 2,071.20 |
| 1987-03-12 | 1,050 | 1,140 | 1,040 | 1,130 | 3,733,999 | 2,089.69 |
| 1987-03-11 | 1,010 | 1,030 | 1,010 | 1,010 | 1,696,000 | 1,867.78 |
| 1987-03-10 | 1,020 | 1,020 | 1,000 | 1,010 | 525,000 | 1,867.78 |
| 1987-03-09 | 1,010 | 1,020 | 1,010 | 1,020 | 425,000 | 1,886.27 |
| 1987-03-07 | 1,010 | 1,020 | 1,010 | 1,020 | 275,000 | 1,886.27 |
| 1987-03-06 | 1,010 | 1,030 | 1,000 | 1,000 | 675,000 | 1,849.28 |
| 1987-03-05 | 1,040 | 1,040 | 1,000 | 1,000 | 820,000 | 1,849.28 |
| 1987-03-04 | 1,030 | 1,070 | 1,030 | 1,040 | 445,000 | 1,923.25 |
| 1987-03-03 | 1,060 | 1,100 | 1,040 | 1,040 | 1,082,000 | 1,923.25 |
| 1987-03-02 | 1,080 | 1,090 | 1,040 | 1,060 | 1,016,000 | 1,960.24 |
| 1987-02-28 | 1,020 | 1,090 | 1,020 | 1,080 | 879,000 | 1,997.23 |
| 1987-02-27 | 1,050 | 1,050 | 1,020 | 1,020 | 1,087,000 | 1,886.27 |
| 1987-02-26 | 1,060 | 1,100 | 1,050 | 1,070 | 4,483,999 | 1,978.73 |
| 1987-02-25 | 1,030 | 1,050 | 1,020 | 1,050 | 4,233,999 | 1,941.75 |
| 1987-02-24 | 995 | 1,030 | 995 | 1,010 | 1,740,000 | 1,867.78 |
| 1987-02-23 | 999 | 1,010 | 980 | 989 | 1,030,000 | 1,828.94 |
| 1987-02-20 | 965 | 994 | 955 | 980 | 1,248,000 | 1,812.30 |
| 1987-02-19 | 935 | 965 | 935 | 955 | 587,000 | 1,766.07 |
| 1987-02-18 | 950 | 950 | 917 | 925 | 325,000 | 1,710.59 |
| 1987-02-17 | 921 | 930 | 911 | 930 | 518,000 | 1,719.83 |
| 1987-02-16 | 910 | 940 | 910 | 916 | 259,000 | 1,693.94 |
| 1987-02-13 | 956 | 970 | 930 | 930 | 334,000 | 1,719.83 |
| 1987-02-12 | 975 | 983 | 949 | 949 | 4,382,999 | 1,754.97 |
| 1987-02-10 | 955 | 985 | 955 | 975 | 255,000 | 1,803.05 |
| 1987-02-09 | 949 | 965 | 931 | 965 | 147,000 | 1,784.56 |
| 1987-02-07 | 965 | 965 | 930 | 939 | 315,000 | 1,736.48 |
| 1987-02-06 | 973 | 985 | 951 | 955 | 393,000 | 1,766.07 |
| 1987-02-05 | 985 | 999 | 971 | 972 | 781,000 | 1,797.50 |
| 1987-02-04 | 994 | 1,000 | 980 | 994 | 401,000 | 1,838.19 |
| 1987-02-03 | 1,030 | 1,030 | 980 | 994 | 1,015,000 | 1,838.19 |
| 1987-02-02 | 1,010 | 1,020 | 1,000 | 1,010 | 1,235,000 | 1,867.78 |
| 1987-01-31 | 1,030 | 1,030 | 1,010 | 1,010 | 1,176,000 | 1,867.78 |
| 1987-01-30 | 993 | 1,030 | 990 | 1,030 | 3,672,999 | 1,904.76 |
| 1987-01-29 | 983 | 993 | 981 | 993 | 409,000 | 1,836.34 |
| 1987-01-28 | 1,000 | 1,010 | 980 | 980 | 2,523,999 | 1,812.30 |
| 1987-01-27 | 976 | 997 | 975 | 994 | 1,161,000 | 1,838.19 |
| 1987-01-26 | 999 | 1,000 | 970 | 974 | 585,000 | 1,801.20 |
| 1987-01-24 | 1,000 | 1,000 | 990 | 990 | 715,000 | 1,830.79 |
| 1987-01-23 | 993 | 999 | 970 | 980 | 1,089,000 | 1,812.30 |
| 1987-01-22 | 989 | 1,010 | 965 | 973 | 1,683,000 | 1,799.35 |
| 1987-01-21 | 1,020 | 1,020 | 990 | 991 | 2,348,999 | 1,832.64 |
| 1987-01-20 | 965 | 1,010 | 965 | 1,000 | 7,915,998 | 1,849.28 |
| 1987-01-19 | 950 | 959 | 931 | 955 | 1,474,000 | 1,766.07 |
| 1987-01-16 | 906 | 959 | 903 | 959 | 3,039,999 | 1,773.46 |
| 1987-01-14 | 889 | 903 | 885 | 896 | 1,166,000 | 1,656.96 |
| 1987-01-13 | 870 | 889 | 870 | 885 | 407,000 | 1,636.62 |
| 1987-01-12 | 892 | 900 | 876 | 890 | 1,346,000 | 1,645.86 |
| 1987-01-09 | 904 | 908 | 891 | 893 | 1,630,000 | 1,651.41 |
| 1987-01-08 | 881 | 898 | 880 | 894 | 3,671,999 | 1,653.26 |
| 1987-01-07 | 860 | 880 | 856 | 874 | 2,018,999 | 1,616.27 |
| 1987-01-06 | 860 | 860 | 840 | 853 | 753,000 | 1,577.44 |
| 1987-01-05 | 821 | 831 | 821 | 830 | 58,000 | 1,534.91 |
分割・併合履歴 ： [2017-09-27]1株→0.5株 [1996-03-26]1株→1.03株 [1989-03-28]1株→1.05株 [1986-03-27]1株→1.1株
