9007 小田急電鉄(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 | 861 | 870 | 850 | 860 | 218,000 | 1,590.38 |
| 1987-12-26 | 881 | 890 | 860 | 866 | 289,000 | 1,601.48 |
| 1987-12-25 | 895 | 900 | 870 | 888 | 526,000 | 1,642.16 |
| 1987-12-24 | 897 | 909 | 895 | 909 | 491,000 | 1,681 |
| 1987-12-23 | 900 | 910 | 899 | 899 | 248,000 | 1,662.51 |
| 1987-12-22 | 900 | 904 | 899 | 899 | 284,000 | 1,662.51 |
| 1987-12-21 | 901 | 905 | 900 | 901 | 129,000 | 1,666.20 |
| 1987-12-18 | 900 | 905 | 900 | 903 | 172,000 | 1,669.90 |
| 1987-12-17 | 903 | 905 | 899 | 899 | 224,000 | 1,662.51 |
| 1987-12-16 | 899 | 902 | 899 | 900 | 210,000 | 1,664.36 |
| 1987-12-15 | 902 | 905 | 899 | 899 | 221,000 | 1,662.51 |
| 1987-12-14 | 899 | 910 | 899 | 900 | 183,000 | 1,664.36 |
| 1987-12-11 | 904 | 908 | 899 | 900 | 394,000 | 1,664.36 |
| 1987-12-10 | 910 | 914 | 906 | 906 | 301,000 | 1,675.45 |
| 1987-12-09 | 915 | 920 | 907 | 910 | 230,000 | 1,682.85 |
| 1987-12-08 | 910 | 911 | 910 | 910 | 117,000 | 1,682.85 |
| 1987-12-07 | 910 | 915 | 908 | 908 | 98,000 | 1,679.15 |
| 1987-12-05 | 911 | 915 | 907 | 910 | 69,000 | 1,682.85 |
| 1987-12-04 | 925 | 925 | 905 | 920 | 74,000 | 1,701.34 |
| 1987-12-03 | 913 | 929 | 905 | 928 | 111,000 | 1,716.14 |
| 1987-12-02 | 920 | 935 | 920 | 923 | 230,000 | 1,706.89 |
| 1987-12-01 | 890 | 930 | 890 | 930 | 491,000 | 1,719.83 |
| 1987-11-30 | 904 | 915 | 904 | 910 | 303,000 | 1,682.85 |
| 1987-11-28 | 929 | 929 | 910 | 910 | 44,000 | 1,682.85 |
| 1987-11-27 | 945 | 945 | 920 | 929 | 235,000 | 1,717.98 |
| 1987-11-26 | 939 | 945 | 926 | 945 | 191,000 | 1,747.57 |
| 1987-11-25 | 930 | 940 | 920 | 930 | 182,000 | 1,719.83 |
| 1987-11-24 | 910 | 923 | 905 | 920 | 183,000 | 1,701.34 |
| 1987-11-20 | 911 | 920 | 902 | 920 | 132,000 | 1,701.34 |
| 1987-11-19 | 908 | 919 | 901 | 901 | 234,000 | 1,666.20 |
| 1987-11-18 | 900 | 920 | 896 | 918 | 273,000 | 1,697.64 |
| 1987-11-17 | 910 | 919 | 901 | 901 | 141,000 | 1,666.20 |
| 1987-11-16 | 905 | 920 | 900 | 920 | 277,000 | 1,701.34 |
| 1987-11-13 | 910 | 940 | 910 | 910 | 714,000 | 1,682.85 |
| 1987-11-12 | 880 | 900 | 880 | 900 | 1,027,000 | 1,664.36 |
| 1987-11-11 | 920 | 920 | 830 | 850 | 1,105,000 | 1,571.89 |
| 1987-11-10 | 926 | 936 | 912 | 930 | 508,000 | 1,719.83 |
| 1987-11-09 | 939 | 949 | 925 | 944 | 270,000 | 1,745.72 |
| 1987-11-07 | 950 | 959 | 949 | 949 | 375,000 | 1,754.97 |
| 1987-11-06 | 947 | 975 | 947 | 960 | 908,000 | 1,775.31 |
| 1987-11-05 | 958 | 974 | 947 | 947 | 749,000 | 1,751.27 |
| 1987-11-04 | 965 | 985 | 935 | 978 | 530,000 | 1,808.60 |
| 1987-11-02 | 970 | 985 | 967 | 970 | 450,000 | 1,793.80 |
| 1987-10-31 | 980 | 1,000 | 973 | 980 | 552,000 | 1,812.30 |
| 1987-10-30 | 981 | 999 | 967 | 967 | 1,220,000 | 1,788.26 |
| 1987-10-29 | 982 | 1,010 | 955 | 965 | 1,320,000 | 1,784.56 |
| 1987-10-28 | 1,030 | 1,040 | 981 | 992 | 2,907,999 | 1,834.49 |
| 1987-10-27 | 990 | 1,020 | 981 | 1,010 | 1,940,999 | 1,867.78 |
| 1987-10-26 | 1,040 | 1,050 | 935 | 980 | 1,078,000 | 1,812.30 |
| 1987-10-24 | 1,050 | 1,050 | 1,010 | 1,020 | 1,147,000 | 1,886.27 |
| 1987-10-23 | 1,060 | 1,110 | 981 | 981 | 5,582,998 | 1,814.15 |
| 1987-10-22 | 1,040 | 1,090 | 1,010 | 1,080 | 4,959,999 | 1,997.23 |
| 1987-10-21 | 970 | 990 | 970 | 990 | 1,144,000 | 1,830.79 |
| 1987-10-19 | 979 | 1,050 | 970 | 1,050 | 1,512,000 | 1,941.75 |
| 1987-10-16 | 983 | 999 | 965 | 999 | 1,067,000 | 1,847.43 |
| 1987-10-15 | 975 | 999 | 970 | 993 | 1,771,000 | 1,836.34 |
| 1987-10-14 | 980 | 985 | 961 | 985 | 881,000 | 1,821.54 |
| 1987-10-13 | 969 | 973 | 959 | 965 | 593,000 | 1,784.56 |
| 1987-10-12 | 976 | 982 | 968 | 979 | 1,015,000 | 1,810.45 |
| 1987-10-09 | 945 | 970 | 945 | 966 | 2,658,999 | 1,786.41 |
| 1987-10-08 | 910 | 935 | 910 | 935 | 818,000 | 1,729.08 |
| 1987-10-07 | 897 | 915 | 897 | 907 | 641,000 | 1,677.30 |
| 1987-10-06 | 907 | 915 | 900 | 900 | 571,000 | 1,664.36 |
| 1987-10-05 | 915 | 915 | 905 | 911 | 313,000 | 1,684.70 |
| 1987-10-03 | 915 | 920 | 912 | 915 | 237,000 | 1,692.09 |
| 1987-10-02 | 920 | 923 | 915 | 915 | 315,000 | 1,692.09 |
| 1987-10-01 | 915 | 923 | 915 | 920 | 296,000 | 1,701.34 |
| 1987-09-30 | 930 | 930 | 915 | 915 | 435,000 | 1,692.09 |
| 1987-09-29 | 940 | 940 | 930 | 930 | 380,000 | 1,719.83 |
| 1987-09-28 | 939 | 945 | 930 | 930 | 296,000 | 1,719.83 |
| 1987-09-26 | 930 | 944 | 930 | 939 | 294,000 | 1,736.48 |
| 1987-09-25 | 929 | 929 | 919 | 929 | 483,000 | 1,717.98 |
| 1987-09-24 | 939 | 939 | 915 | 919 | 503,000 | 1,699.49 |
| 1987-09-22 | 927 | 940 | 920 | 938 | 523,000 | 1,734.63 |
| 1987-09-21 | 924 | 930 | 915 | 917 | 366,000 | 1,695.79 |
| 1987-09-18 | 920 | 930 | 914 | 914 | 665,000 | 1,690.24 |
| 1987-09-17 | 929 | 929 | 915 | 926 | 297,000 | 1,712.44 |
| 1987-09-16 | 921 | 921 | 912 | 917 | 420,000 | 1,695.79 |
| 1987-09-14 | 922 | 930 | 921 | 921 | 486,000 | 1,703.19 |
| 1987-09-11 | 931 | 935 | 921 | 921 | 365,000 | 1,703.19 |
| 1987-09-10 | 940 | 940 | 935 | 935 | 368,000 | 1,729.08 |
| 1987-09-09 | 940 | 949 | 938 | 949 | 494,000 | 1,754.97 |
| 1987-09-08 | 950 | 950 | 935 | 940 | 380,000 | 1,738.33 |
| 1987-09-07 | 940 | 943 | 930 | 930 | 272,000 | 1,719.83 |
| 1987-09-05 | 961 | 964 | 941 | 941 | 204,000 | 1,740.18 |
| 1987-09-04 | 960 | 975 | 960 | 960 | 669,000 | 1,775.31 |
| 1987-09-03 | 969 | 979 | 950 | 970 | 809,000 | 1,793.80 |
| 1987-09-02 | 947 | 985 | 946 | 970 | 882,000 | 1,793.80 |
| 1987-09-01 | 954 | 960 | 946 | 946 | 347,000 | 1,749.42 |
| 1987-08-31 | 950 | 955 | 946 | 948 | 322,000 | 1,753.12 |
| 1987-08-29 | 950 | 951 | 945 | 945 | 199,000 | 1,747.57 |
| 1987-08-28 | 980 | 984 | 950 | 950 | 610,000 | 1,756.82 |
| 1987-08-27 | 988 | 988 | 974 | 977 | 300,000 | 1,806.75 |
| 1987-08-26 | 981 | 981 | 963 | 973 | 201,000 | 1,799.35 |
| 1987-08-25 | 975 | 975 | 960 | 961 | 223,000 | 1,777.16 |
| 1987-08-24 | 985 | 990 | 970 | 970 | 382,000 | 1,793.80 |
| 1987-08-22 | 960 | 985 | 960 | 975 | 508,000 | 1,803.05 |
| 1987-08-21 | 960 | 963 | 950 | 960 | 391,000 | 1,775.31 |
| 1987-08-20 | 950 | 965 | 950 | 960 | 220,000 | 1,775.31 |
| 1987-08-19 | 941 | 951 | 940 | 950 | 383,000 | 1,756.82 |
| 1987-08-18 | 940 | 940 | 930 | 931 | 320,000 | 1,721.68 |
| 1987-08-17 | 916 | 926 | 916 | 920 | 322,000 | 1,701.34 |
| 1987-08-14 | 955 | 960 | 920 | 920 | 456,000 | 1,701.34 |
| 1987-08-13 | 978 | 980 | 965 | 965 | 172,000 | 1,784.56 |
| 1987-08-12 | 981 | 983 | 975 | 978 | 154,000 | 1,808.60 |
| 1987-08-11 | 977 | 1,000 | 975 | 982 | 540,000 | 1,816 |
| 1987-08-10 | 968 | 970 | 960 | 970 | 398,000 | 1,793.80 |
| 1987-08-07 | 938 | 948 | 920 | 948 | 656,000 | 1,753.12 |
| 1987-08-06 | 903 | 908 | 901 | 908 | 556,000 | 1,679.15 |
| 1987-08-05 | 901 | 908 | 900 | 900 | 396,000 | 1,664.36 |
| 1987-08-04 | 901 | 908 | 900 | 901 | 286,000 | 1,666.20 |
| 1987-08-03 | 908 | 908 | 900 | 908 | 239,000 | 1,679.15 |
| 1987-08-01 | 895 | 908 | 890 | 905 | 482,000 | 1,673.60 |
| 1987-07-31 | 897 | 903 | 892 | 900 | 782,000 | 1,664.36 |
| 1987-07-30 | 901 | 907 | 896 | 896 | 924,000 | 1,656.96 |
| 1987-07-29 | 924 | 934 | 908 | 917 | 795,000 | 1,695.79 |
| 1987-07-28 | 921 | 939 | 921 | 934 | 291,000 | 1,727.23 |
| 1987-07-27 | 930 | 940 | 915 | 915 | 261,000 | 1,692.09 |
| 1987-07-25 | 929 | 948 | 929 | 935 | 396,000 | 1,729.08 |
| 1987-07-24 | 897 | 943 | 897 | 939 | 565,000 | 1,736.48 |
| 1987-07-23 | 899 | 910 | 880 | 891 | 786,000 | 1,647.71 |
| 1987-07-22 | 901 | 909 | 896 | 900 | 549,000 | 1,664.36 |
| 1987-07-21 | 900 | 920 | 895 | 906 | 301,000 | 1,675.45 |
| 1987-07-20 | 940 | 950 | 906 | 906 | 612,000 | 1,675.45 |
| 1987-07-17 | 975 | 978 | 953 | 960 | 10,688,997 | 1,775.31 |
| 1987-07-16 | 963 | 979 | 963 | 965 | 173,000 | 1,784.56 |
| 1987-07-15 | 956 | 970 | 945 | 970 | 693,000 | 1,793.80 |
| 1987-07-14 | 951 | 984 | 951 | 970 | 424,000 | 1,793.80 |
| 1987-07-13 | 960 | 985 | 960 | 960 | 282,000 | 1,775.31 |
| 1987-07-10 | 941 | 960 | 941 | 950 | 991,000 | 1,756.82 |
| 1987-07-09 | 931 | 960 | 931 | 937 | 1,233,000 | 1,732.78 |
| 1987-07-08 | 968 | 975 | 940 | 941 | 1,478,000 | 1,740.18 |
| 1987-07-07 | 985 | 993 | 951 | 978 | 864,000 | 1,808.60 |
| 1987-07-06 | 980 | 1,010 | 980 | 995 | 307,000 | 1,840.04 |
| 1987-07-04 | 996 | 999 | 985 | 985 | 446,000 | 1,821.54 |
| 1987-07-03 | 1,030 | 1,040 | 995 | 996 | 490,000 | 1,841.89 |
| 1987-07-02 | 1,030 | 1,060 | 1,020 | 1,030 | 393,000 | 1,904.76 |
| 1987-07-01 | 995 | 1,010 | 981 | 987 | 1,691,000 | 1,825.24 |
| 1987-06-30 | 1,010 | 1,030 | 996 | 1,000 | 687,000 | 1,849.28 |
| 1987-06-29 | 1,020 | 1,040 | 1,010 | 1,040 | 373,000 | 1,923.25 |
| 1987-06-27 | 1,050 | 1,060 | 1,010 | 1,020 | 670,000 | 1,886.27 |
| 1987-06-26 | 1,090 | 1,090 | 1,050 | 1,070 | 551,000 | 1,978.73 |
| 1987-06-25 | 1,070 | 1,100 | 1,050 | 1,050 | 534,000 | 1,941.75 |
| 1987-06-24 | 1,050 | 1,080 | 1,050 | 1,050 | 927,000 | 1,941.75 |
| 1987-06-23 | 1,050 | 1,080 | 1,050 | 1,050 | 1,550,000 | 1,941.75 |
| 1987-06-22 | 1,120 | 1,140 | 1,040 | 1,050 | 1,517,000 | 1,941.75 |
| 1987-06-19 | 1,200 | 1,200 | 1,150 | 1,180 | 752,000 | 2,182.15 |
| 1987-06-18 | 1,210 | 1,210 | 1,190 | 1,200 | 408,000 | 2,219.14 |
| 1987-06-17 | 1,180 | 1,210 | 1,180 | 1,210 | 643,000 | 2,237.63 |
| 1987-06-16 | 1,200 | 1,210 | 1,180 | 1,190 | 1,129,000 | 2,200.65 |
| 1987-06-15 | 1,220 | 1,230 | 1,190 | 1,210 | 445,000 | 2,237.63 |
| 1987-06-12 | 1,180 | 1,260 | 1,170 | 1,260 | 1,213,000 | 2,330.10 |
| 1987-06-11 | 1,200 | 1,200 | 1,180 | 1,190 | 742,000 | 2,200.65 |
| 1987-06-10 | 1,170 | 1,190 | 1,160 | 1,190 | 770,000 | 2,200.65 |
| 1987-06-09 | 1,160 | 1,170 | 1,150 | 1,170 | 406,000 | 2,163.66 |
| 1987-06-08 | 1,130 | 1,160 | 1,130 | 1,150 | 402,000 | 2,126.68 |
| 1987-06-06 | 1,130 | 1,140 | 1,120 | 1,120 | 382,000 | 2,071.20 |
| 1987-06-05 | 1,150 | 1,150 | 1,130 | 1,140 | 554,000 | 2,108.18 |
| 1987-06-04 | 1,130 | 1,140 | 1,120 | 1,140 | 1,067,000 | 2,108.18 |
| 1987-06-03 | 1,100 | 1,120 | 1,090 | 1,110 | 1,143,000 | 2,052.70 |
| 1987-06-02 | 1,130 | 1,130 | 1,100 | 1,120 | 696,000 | 2,071.20 |
| 1987-06-01 | 1,150 | 1,160 | 1,120 | 1,130 | 340,000 | 2,089.69 |
| 1987-05-30 | 1,120 | 1,150 | 1,120 | 1,150 | 258,000 | 2,126.68 |
| 1987-05-29 | 1,140 | 1,160 | 1,140 | 1,140 | 355,000 | 2,108.18 |
| 1987-05-28 | 1,160 | 1,160 | 1,120 | 1,130 | 448,000 | 2,089.69 |
| 1987-05-27 | 1,170 | 1,170 | 1,150 | 1,160 | 707,000 | 2,145.17 |
| 1987-05-26 | 1,180 | 1,180 | 1,150 | 1,170 | 476,000 | 2,163.66 |
| 1987-05-25 | 1,170 | 1,180 | 1,150 | 1,170 | 389,000 | 2,163.66 |
| 1987-05-23 | 1,110 | 1,160 | 1,110 | 1,160 | 294,000 | 2,145.17 |
| 1987-05-22 | 1,110 | 1,130 | 1,090 | 1,090 | 773,000 | 2,015.72 |
| 1987-05-21 | 1,070 | 1,100 | 1,060 | 1,090 | 302,000 | 2,015.72 |
| 1987-05-20 | 1,090 | 1,090 | 1,050 | 1,070 | 784,000 | 1,978.73 |
| 1987-05-19 | 1,140 | 1,150 | 1,130 | 1,130 | 309,000 | 2,089.69 |
| 1987-05-18 | 1,150 | 1,160 | 1,140 | 1,140 | 534,000 | 2,108.18 |
| 1987-05-15 | 1,160 | 1,170 | 1,150 | 1,170 | 588,000 | 2,163.66 |
| 1987-05-14 | 1,140 | 1,170 | 1,130 | 1,150 | 536,000 | 2,126.68 |
| 1987-05-13 | 1,190 | 1,190 | 1,140 | 1,140 | 557,000 | 2,108.18 |
| 1987-05-12 | 1,170 | 1,170 | 1,150 | 1,170 | 286,000 | 2,163.66 |
| 1987-05-11 | 1,200 | 1,210 | 1,170 | 1,170 | 468,000 | 2,163.66 |
| 1987-05-08 | 1,180 | 1,190 | 1,150 | 1,190 | 624,000 | 2,200.65 |
| 1987-05-07 | 1,140 | 1,160 | 1,140 | 1,140 | 1,185,000 | 2,108.18 |
| 1987-05-06 | 1,150 | 1,180 | 1,140 | 1,150 | 799,000 | 2,126.68 |
| 1987-05-02 | 1,140 | 1,160 | 1,130 | 1,150 | 684,000 | 2,126.68 |
| 1987-05-01 | 1,140 | 1,140 | 1,120 | 1,140 | 386,000 | 2,108.18 |
| 1987-04-30 | 1,110 | 1,140 | 1,080 | 1,100 | 746,000 | 2,034.21 |
| 1987-04-28 | 1,110 | 1,140 | 1,050 | 1,100 | 1,061,000 | 2,034.21 |
| 1987-04-27 | 1,160 | 1,190 | 1,110 | 1,110 | 953,000 | 2,052.70 |
| 1987-04-25 | 1,200 | 1,230 | 1,180 | 1,220 | 324,000 | 2,256.13 |
| 1987-04-24 | 1,230 | 1,230 | 1,180 | 1,180 | 950,000 | 2,182.15 |
| 1987-04-23 | 1,240 | 1,250 | 1,170 | 1,210 | 1,906,999 | 2,237.63 |
| 1987-04-22 | 1,230 | 1,240 | 1,220 | 1,220 | 611,000 | 2,256.13 |
| 1987-04-21 | 1,210 | 1,240 | 1,200 | 1,210 | 729,000 | 2,237.63 |
| 1987-04-20 | 1,240 | 1,250 | 1,210 | 1,230 | 1,288,000 | 2,274.62 |
| 1987-04-17 | 1,210 | 1,230 | 1,200 | 1,230 | 1,795,000 | 2,274.62 |
| 1987-04-16 | 1,190 | 1,230 | 1,190 | 1,230 | 2,191,999 | 2,274.62 |
| 1987-04-15 | 1,170 | 1,190 | 1,160 | 1,170 | 1,456,000 | 2,163.66 |
| 1987-04-14 | 1,180 | 1,190 | 1,140 | 1,180 | 618,000 | 2,182.15 |
| 1987-04-13 | 1,170 | 1,180 | 1,150 | 1,160 | 583,000 | 2,145.17 |
| 1987-04-10 | 1,150 | 1,180 | 1,130 | 1,180 | 1,033,000 | 2,182.15 |
| 1987-04-09 | 1,160 | 1,190 | 1,150 | 1,150 | 882,000 | 2,126.68 |
| 1987-04-08 | 1,180 | 1,190 | 1,160 | 1,180 | 652,000 | 2,182.15 |
| 1987-04-07 | 1,150 | 1,200 | 1,150 | 1,190 | 798,000 | 2,200.65 |
| 1987-04-06 | 1,180 | 1,200 | 1,150 | 1,150 | 1,258,000 | 2,126.68 |
| 1987-04-04 | 1,170 | 1,200 | 1,160 | 1,160 | 1,301,000 | 2,145.17 |
| 1987-04-03 | 1,130 | 1,170 | 1,120 | 1,150 | 1,523,000 | 2,126.68 |
| 1987-04-02 | 1,140 | 1,240 | 1,130 | 1,150 | 3,167,999 | 2,126.68 |
| 1987-04-01 | 1,130 | 1,150 | 1,110 | 1,130 | 2,049,999 | 2,089.69 |
| 1987-03-31 | 1,060 | 1,110 | 1,050 | 1,090 | 2,163,999 | 2,015.72 |
| 1987-03-30 | 1,120 | 1,140 | 1,100 | 1,100 | 1,173,000 | 2,034.21 |
| 1987-03-28 | 1,080 | 1,120 | 1,070 | 1,120 | 842,000 | 2,071.20 |
| 1987-03-27 | 1,060 | 1,100 | 1,060 | 1,070 | 2,528,999 | 1,978.73 |
| 1987-03-26 | 1,050 | 1,100 | 1,040 | 1,040 | 729,000 | 1,923.25 |
| 1987-03-25 | 1,050 | 1,050 | 1,020 | 1,040 | 543,000 | 1,923.25 |
| 1987-03-24 | 1,040 | 1,060 | 1,000 | 1,000 | 1,198,000 | 1,849.28 |
| 1987-03-23 | 1,110 | 1,110 | 1,060 | 1,060 | 607,000 | 1,960.24 |
| 1987-03-20 | 1,080 | 1,100 | 1,060 | 1,090 | 655,000 | 2,015.72 |
| 1987-03-19 | 1,080 | 1,100 | 1,050 | 1,080 | 957,000 | 1,997.23 |
| 1987-03-18 | 1,130 | 1,150 | 1,090 | 1,100 | 2,042,999 | 2,034.21 |
| 1987-03-17 | 1,050 | 1,130 | 1,040 | 1,130 | 3,037,999 | 2,089.69 |
| 1987-03-16 | 1,060 | 1,060 | 1,030 | 1,030 | 201,000 | 1,904.76 |
| 1987-03-13 | 1,050 | 1,070 | 1,040 | 1,040 | 1,323,000 | 1,923.25 |
| 1987-03-12 | 1,050 | 1,070 | 1,030 | 1,050 | 1,208,000 | 1,941.75 |
| 1987-03-11 | 1,010 | 1,040 | 1,010 | 1,030 | 668,000 | 1,904.76 |
| 1987-03-10 | 1,040 | 1,040 | 1,010 | 1,020 | 530,000 | 1,886.27 |
| 1987-03-09 | 1,030 | 1,040 | 1,000 | 1,000 | 358,000 | 1,849.28 |
| 1987-03-07 | 1,000 | 1,020 | 991 | 1,010 | 501,000 | 1,867.78 |
| 1987-03-06 | 1,060 | 1,070 | 1,030 | 1,040 | 559,000 | 1,923.25 |
| 1987-03-05 | 1,040 | 1,060 | 1,030 | 1,060 | 709,000 | 1,960.24 |
| 1987-03-04 | 1,050 | 1,060 | 1,020 | 1,020 | 687,000 | 1,886.27 |
| 1987-03-03 | 1,070 | 1,080 | 1,050 | 1,080 | 951,000 | 1,997.23 |
| 1987-03-02 | 1,090 | 1,110 | 1,050 | 1,060 | 1,893,999 | 1,960.24 |
| 1987-02-28 | 1,060 | 1,080 | 1,040 | 1,080 | 805,000 | 1,997.23 |
| 1987-02-27 | 1,050 | 1,070 | 1,030 | 1,040 | 1,734,000 | 1,923.25 |
| 1987-02-26 | 1,050 | 1,090 | 1,040 | 1,080 | 5,216,999 | 1,997.23 |
| 1987-02-25 | 1,020 | 1,030 | 1,000 | 1,030 | 4,821,999 | 1,904.76 |
| 1987-02-24 | 997 | 1,010 | 995 | 996 | 3,168,999 | 1,841.89 |
| 1987-02-23 | 984 | 995 | 980 | 985 | 1,318,000 | 1,821.54 |
| 1987-02-20 | 990 | 995 | 970 | 985 | 2,743,999 | 1,821.54 |
| 1987-02-19 | 940 | 985 | 938 | 980 | 2,471,999 | 1,812.30 |
| 1987-02-18 | 944 | 944 | 926 | 930 | 471,000 | 1,719.83 |
| 1987-02-17 | 920 | 940 | 918 | 935 | 931,000 | 1,729.08 |
| 1987-02-16 | 920 | 927 | 915 | 920 | 366,000 | 1,701.34 |
| 1987-02-13 | 939 | 945 | 928 | 928 | 395,000 | 1,716.14 |
| 1987-02-12 | 922 | 945 | 922 | 929 | 2,367,999 | 1,717.98 |
| 1987-02-10 | 934 | 955 | 922 | 922 | 587,000 | 1,705.04 |
| 1987-02-09 | 915 | 940 | 913 | 934 | 487,000 | 1,727.23 |
| 1987-02-07 | 944 | 944 | 910 | 915 | 517,000 | 1,692.09 |
| 1987-02-06 | 941 | 954 | 929 | 939 | 613,000 | 1,736.48 |
| 1987-02-05 | 965 | 973 | 950 | 950 | 951,000 | 1,756.82 |
| 1987-02-04 | 976 | 976 | 960 | 970 | 595,000 | 1,793.80 |
| 1987-02-03 | 990 | 997 | 971 | 978 | 1,208,000 | 1,808.60 |
| 1987-02-02 | 996 | 1,010 | 981 | 981 | 1,427,000 | 1,814.15 |
| 1987-01-31 | 995 | 999 | 986 | 996 | 1,115,000 | 1,841.89 |
| 1987-01-30 | 990 | 1,010 | 985 | 985 | 3,699,999 | 1,821.54 |
| 1987-01-29 | 989 | 989 | 975 | 985 | 883,000 | 1,821.54 |
| 1987-01-28 | 980 | 992 | 976 | 985 | 2,737,999 | 1,821.54 |
| 1987-01-27 | 965 | 977 | 960 | 970 | 1,240,000 | 1,793.80 |
| 1987-01-26 | 973 | 973 | 945 | 955 | 441,000 | 1,766.07 |
| 1987-01-24 | 963 | 974 | 960 | 965 | 980,000 | 1,784.56 |
| 1987-01-23 | 965 | 965 | 951 | 965 | 1,206,000 | 1,784.56 |
| 1987-01-22 | 980 | 980 | 935 | 945 | 1,681,000 | 1,747.57 |
| 1987-01-21 | 982 | 983 | 969 | 973 | 3,053,999 | 1,799.35 |
| 1987-01-20 | 939 | 984 | 939 | 970 | 7,143,998 | 1,793.80 |
| 1987-01-19 | 935 | 944 | 931 | 939 | 3,186,999 | 1,736.48 |
| 1987-01-16 | 918 | 929 | 905 | 925 | 2,420,999 | 1,710.59 |
| 1987-01-14 | 903 | 909 | 898 | 903 | 1,072,000 | 1,669.90 |
| 1987-01-13 | 905 | 907 | 885 | 893 | 640,000 | 1,651.41 |
| 1987-01-12 | 922 | 930 | 910 | 915 | 1,587,000 | 1,692.09 |
| 1987-01-09 | 930 | 935 | 905 | 929 | 3,751,999 | 1,717.98 |
| 1987-01-08 | 906 | 924 | 901 | 920 | 3,485,999 | 1,701.34 |
| 1987-01-07 | 892 | 908 | 881 | 896 | 1,621,000 | 1,656.96 |
| 1987-01-06 | 884 | 898 | 884 | 890 | 1,098,000 | 1,645.86 |
| 1987-01-05 | 876 | 885 | 870 | 884 | 206,000 | 1,634.77 |
分割・併合履歴 ： [2016-09-28]1株→0.5株 [1996-03-26]1株→1.03株 [1992-03-26]1株→1.05株 [1986-09-26]1株→1.1株
