9008 京王電鉄(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 | 735 | 750 | 710 | 750 | 217,000 | 3,239.39 |
1987-12-26 | 775 | 775 | 735 | 735 | 337,000 | 3,174.60 |
1987-12-25 | 800 | 800 | 771 | 775 | 257,000 | 3,347.37 |
1987-12-24 | 821 | 821 | 800 | 810 | 246,000 | 3,498.54 |
1987-12-23 | 820 | 821 | 810 | 821 | 180,000 | 3,546.05 |
1987-12-22 | 821 | 830 | 821 | 821 | 101,000 | 3,546.05 |
1987-12-21 | 840 | 840 | 820 | 830 | 128,000 | 3,584.93 |
1987-12-18 | 825 | 825 | 820 | 821 | 53,000 | 3,546.05 |
1987-12-17 | 830 | 830 | 824 | 830 | 62,000 | 3,584.93 |
1987-12-16 | 830 | 830 | 824 | 824 | 90,000 | 3,559.01 |
1987-12-15 | 830 | 830 | 820 | 824 | 187,000 | 3,559.01 |
1987-12-14 | 831 | 837 | 827 | 829 | 105,000 | 3,580.61 |
1987-12-11 | 840 | 840 | 826 | 831 | 189,000 | 3,589.25 |
1987-12-10 | 849 | 849 | 820 | 830 | 422,000 | 3,584.93 |
1987-12-09 | 845 | 845 | 839 | 839 | 105,000 | 3,623.80 |
1987-12-08 | 834 | 840 | 824 | 840 | 174,000 | 3,628.12 |
1987-12-07 | 825 | 830 | 811 | 828 | 141,000 | 3,576.29 |
1987-12-05 | 830 | 840 | 821 | 831 | 115,000 | 3,589.25 |
1987-12-04 | 859 | 859 | 845 | 846 | 170,000 | 3,654.03 |
1987-12-03 | 856 | 856 | 840 | 850 | 65,000 | 3,671.31 |
1987-12-02 | 863 | 863 | 855 | 856 | 66,000 | 3,697.22 |
1987-12-01 | 844 | 860 | 835 | 860 | 322,000 | 3,714.50 |
1987-11-30 | 852 | 852 | 842 | 842 | 76,000 | 3,636.76 |
1987-11-28 | 842 | 849 | 842 | 843 | 53,000 | 3,641.08 |
1987-11-27 | 846 | 855 | 843 | 855 | 153,000 | 3,692.91 |
1987-11-26 | 850 | 860 | 846 | 856 | 252,000 | 3,697.22 |
1987-11-25 | 862 | 862 | 850 | 850 | 211,000 | 3,671.31 |
1987-11-24 | 850 | 850 | 840 | 842 | 70,000 | 3,636.76 |
1987-11-20 | 850 | 850 | 842 | 842 | 68,000 | 3,636.76 |
1987-11-19 | 851 | 851 | 845 | 850 | 92,000 | 3,671.31 |
1987-11-18 | 831 | 843 | 831 | 841 | 584,000 | 3,632.44 |
1987-11-17 | 850 | 850 | 840 | 850 | 88,000 | 3,671.31 |
1987-11-16 | 850 | 860 | 840 | 850 | 31,000 | 3,671.31 |
1987-11-13 | 835 | 869 | 835 | 850 | 241,000 | 3,671.31 |
1987-11-12 | 840 | 840 | 830 | 831 | 182,000 | 3,589.25 |
1987-11-11 | 845 | 850 | 790 | 800 | 432,000 | 3,455.35 |
1987-11-10 | 860 | 860 | 845 | 845 | 197,000 | 3,649.71 |
1987-11-09 | 861 | 864 | 860 | 860 | 142,000 | 3,714.50 |
1987-11-07 | 871 | 875 | 871 | 871 | 87,000 | 3,762.01 |
1987-11-06 | 879 | 879 | 866 | 875 | 71,000 | 3,779.29 |
1987-11-05 | 863 | 880 | 850 | 860 | 331,000 | 3,714.50 |
1987-11-04 | 890 | 900 | 862 | 872 | 397,000 | 3,766.33 |
1987-11-02 | 910 | 910 | 896 | 898 | 46,000 | 3,878.63 |
1987-10-31 | 895 | 910 | 895 | 900 | 134,000 | 3,887.27 |
1987-10-30 | 890 | 910 | 877 | 885 | 558,000 | 3,822.48 |
1987-10-29 | 901 | 910 | 890 | 890 | 282,000 | 3,844.08 |
1987-10-28 | 905 | 920 | 900 | 901 | 477,000 | 3,891.59 |
1987-10-27 | 905 | 910 | 886 | 890 | 899,000 | 3,844.08 |
1987-10-26 | 940 | 940 | 870 | 886 | 242,000 | 3,826.80 |
1987-10-24 | 927 | 960 | 900 | 910 | 585,000 | 3,930.46 |
1987-10-23 | 960 | 980 | 923 | 925 | 1,766,000 | 3,995.25 |
1987-10-22 | 960 | 975 | 940 | 970 | 1,791,000 | 4,189.61 |
1987-10-21 | 860 | 930 | 860 | 925 | 980,000 | 3,995.25 |
1987-10-20 | 850 | 850 | 850 | 850 | 91,000 | 3,671.31 |
1987-10-19 | 932 | 950 | 921 | 950 | 464,000 | 4,103.23 |
1987-10-16 | 920 | 940 | 913 | 940 | 551,000 | 4,060.04 |
1987-10-15 | 925 | 945 | 925 | 930 | 412,000 | 4,016.84 |
1987-10-14 | 920 | 935 | 910 | 930 | 394,000 | 4,016.84 |
1987-10-13 | 921 | 925 | 913 | 915 | 213,000 | 3,952.06 |
1987-10-12 | 920 | 930 | 910 | 923 | 460,000 | 3,986.61 |
1987-10-09 | 929 | 940 | 928 | 930 | 948,000 | 4,016.84 |
1987-10-08 | 866 | 899 | 866 | 899 | 456,000 | 3,882.95 |
1987-10-07 | 851 | 870 | 850 | 868 | 213,000 | 3,749.06 |
1987-10-06 | 851 | 854 | 840 | 853 | 2,075,000 | 3,684.27 |
1987-10-05 | 855 | 855 | 846 | 851 | 458,000 | 3,675.63 |
1987-10-03 | 850 | 855 | 850 | 851 | 153,000 | 3,675.63 |
1987-10-02 | 870 | 875 | 850 | 851 | 130,000 | 3,675.63 |
1987-10-01 | 868 | 868 | 855 | 860 | 262,000 | 3,714.50 |
1987-09-30 | 880 | 880 | 871 | 871 | 398,000 | 3,762.01 |
1987-09-29 | 890 | 891 | 880 | 880 | 424,000 | 3,800.89 |
1987-09-28 | 890 | 890 | 870 | 881 | 449,000 | 3,805.20 |
1987-09-26 | 880 | 900 | 880 | 881 | 493,000 | 3,805.20 |
1987-09-25 | 860 | 877 | 851 | 877 | 274,000 | 3,787.93 |
1987-09-24 | 847 | 865 | 847 | 850 | 331,000 | 3,671.31 |
1987-09-22 | 840 | 850 | 840 | 850 | 202,000 | 3,671.31 |
1987-09-21 | 855 | 860 | 840 | 844 | 632,000 | 3,645.39 |
1987-09-18 | 880 | 882 | 851 | 855 | 705,000 | 3,692.91 |
1987-09-17 | 885 | 885 | 880 | 880 | 275,000 | 3,800.89 |
1987-09-16 | 890 | 891 | 882 | 885 | 273,000 | 3,822.48 |
1987-09-14 | 891 | 900 | 890 | 890 | 232,000 | 3,844.08 |
1987-09-11 | 895 | 900 | 890 | 891 | 159,000 | 3,848.40 |
1987-09-10 | 896 | 905 | 895 | 900 | 282,000 | 3,887.27 |
1987-09-09 | 908 | 920 | 895 | 895 | 526,000 | 3,865.67 |
1987-09-08 | 915 | 920 | 910 | 910 | 212,000 | 3,930.46 |
1987-09-07 | 910 | 935 | 910 | 935 | 129,000 | 4,038.44 |
1987-09-05 | 915 | 920 | 910 | 910 | 302,000 | 3,930.46 |
1987-09-04 | 925 | 934 | 910 | 915 | 393,000 | 3,952.06 |
1987-09-03 | 930 | 935 | 920 | 935 | 237,000 | 4,038.44 |
1987-09-02 | 908 | 936 | 908 | 920 | 253,000 | 3,973.65 |
1987-09-01 | 920 | 926 | 901 | 903 | 443,000 | 3,900.23 |
1987-08-31 | 928 | 930 | 920 | 926 | 189,000 | 3,999.57 |
1987-08-29 | 920 | 928 | 915 | 928 | 153,000 | 4,008.21 |
1987-08-28 | 902 | 920 | 902 | 920 | 458,000 | 3,973.65 |
1987-08-27 | 930 | 930 | 911 | 912 | 461,000 | 3,939.10 |
1987-08-26 | 915 | 921 | 910 | 920 | 747,000 | 3,973.65 |
1987-08-25 | 901 | 920 | 900 | 910 | 305,000 | 3,930.46 |
1987-08-24 | 920 | 930 | 900 | 910 | 847,000 | 3,930.46 |
1987-08-22 | 900 | 915 | 900 | 914 | 271,000 | 3,947.74 |
1987-08-21 | 909 | 909 | 890 | 890 | 1,011,000 | 3,844.08 |
1987-08-20 | 895 | 910 | 895 | 900 | 343,000 | 3,887.27 |
1987-08-19 | 880 | 891 | 878 | 885 | 233,000 | 3,822.48 |
1987-08-18 | 880 | 899 | 875 | 884 | 496,000 | 3,818.16 |
1987-08-17 | 880 | 890 | 865 | 890 | 198,000 | 3,844.08 |
1987-08-14 | 875 | 880 | 850 | 850 | 699,000 | 3,671.31 |
1987-08-13 | 900 | 900 | 880 | 880 | 934,000 | 3,800.89 |
1987-08-12 | 910 | 911 | 899 | 902 | 923,000 | 3,895.91 |
1987-08-11 | 921 | 935 | 906 | 906 | 787,000 | 3,913.18 |
1987-08-10 | 905 | 915 | 900 | 915 | 304,000 | 3,952.06 |
1987-08-07 | 890 | 915 | 890 | 915 | 544,000 | 3,952.06 |
1987-08-06 | 860 | 890 | 860 | 884 | 407,000 | 3,818.16 |
1987-08-05 | 860 | 870 | 856 | 870 | 226,000 | 3,757.69 |
1987-08-04 | 846 | 860 | 846 | 855 | 375,000 | 3,692.91 |
1987-08-03 | 850 | 864 | 850 | 855 | 549,000 | 3,692.91 |
1987-08-01 | 855 | 870 | 840 | 864 | 457,000 | 3,731.78 |
1987-07-31 | 890 | 900 | 855 | 860 | 756,000 | 3,714.50 |
1987-07-30 | 900 | 900 | 890 | 895 | 191,000 | 3,865.67 |
1987-07-29 | 910 | 910 | 890 | 900 | 384,000 | 3,887.27 |
1987-07-28 | 930 | 930 | 900 | 905 | 226,000 | 3,908.87 |
1987-07-27 | 900 | 920 | 900 | 920 | 140,000 | 3,973.65 |
1987-07-25 | 900 | 910 | 900 | 900 | 236,000 | 3,887.27 |
1987-07-24 | 850 | 890 | 850 | 880 | 336,000 | 3,800.89 |
1987-07-23 | 860 | 860 | 831 | 840 | 434,000 | 3,628.12 |
1987-07-22 | 882 | 899 | 850 | 850 | 409,000 | 3,671.31 |
1987-07-21 | 880 | 890 | 880 | 882 | 208,000 | 3,809.52 |
1987-07-20 | 932 | 932 | 900 | 900 | 169,000 | 3,887.27 |
1987-07-17 | 920 | 930 | 920 | 923 | 105,000 | 3,986.61 |
1987-07-16 | 922 | 930 | 920 | 920 | 158,000 | 3,973.65 |
1987-07-15 | 945 | 946 | 920 | 920 | 448,000 | 3,973.65 |
1987-07-14 | 955 | 960 | 940 | 940 | 244,000 | 4,060.04 |
1987-07-13 | 945 | 955 | 945 | 945 | 223,000 | 4,081.63 |
1987-07-10 | 936 | 954 | 930 | 945 | 397,000 | 4,081.63 |
1987-07-09 | 940 | 955 | 925 | 926 | 382,000 | 3,999.57 |
1987-07-08 | 960 | 980 | 939 | 939 | 524,000 | 4,055.72 |
1987-07-07 | 951 | 955 | 940 | 955 | 414,000 | 4,124.82 |
1987-07-06 | 965 | 965 | 940 | 950 | 231,000 | 4,103.23 |
1987-07-04 | 980 | 980 | 960 | 965 | 232,000 | 4,168.02 |
1987-07-03 | 985 | 990 | 980 | 980 | 474,000 | 4,232.80 |
1987-07-02 | 990 | 1,000 | 980 | 985 | 532,000 | 4,254.40 |
1987-07-01 | 971 | 980 | 950 | 971 | 833,000 | 4,193.93 |
1987-06-30 | 981 | 990 | 961 | 971 | 574,000 | 4,193.93 |
1987-06-29 | 999 | 1,000 | 990 | 999 | 302,000 | 4,314.87 |
1987-06-27 | 1,000 | 1,000 | 989 | 989 | 355,000 | 4,271.68 |
1987-06-26 | 1,020 | 1,020 | 970 | 980 | 895,000 | 4,232.80 |
1987-06-25 | 1,000 | 1,030 | 1,000 | 1,010 | 449,000 | 4,362.38 |
1987-06-24 | 995 | 1,000 | 990 | 994 | 655,000 | 4,293.27 |
1987-06-23 | 990 | 1,030 | 990 | 1,000 | 825,000 | 4,319.19 |
1987-06-22 | 1,020 | 1,040 | 1,000 | 1,010 | 419,000 | 4,362.38 |
1987-06-19 | 1,130 | 1,130 | 1,030 | 1,050 | 772,000 | 4,535.15 |
1987-06-18 | 1,140 | 1,140 | 1,100 | 1,130 | 445,000 | 4,880.68 |
1987-06-17 | 1,130 | 1,140 | 1,120 | 1,130 | 591,000 | 4,880.68 |
1987-06-16 | 1,140 | 1,150 | 1,130 | 1,130 | 436,000 | 4,880.68 |
1987-06-15 | 1,160 | 1,160 | 1,130 | 1,130 | 414,000 | 4,880.68 |
1987-06-12 | 1,140 | 1,160 | 1,140 | 1,150 | 854,000 | 4,967.07 |
1987-06-11 | 1,130 | 1,150 | 1,120 | 1,120 | 1,121,000 | 4,837.49 |
1987-06-10 | 1,130 | 1,160 | 1,110 | 1,150 | 653,000 | 4,967.07 |
1987-06-09 | 1,140 | 1,140 | 1,110 | 1,110 | 297,000 | 4,794.30 |
1987-06-08 | 1,140 | 1,160 | 1,130 | 1,140 | 395,000 | 4,923.87 |
1987-06-06 | 1,130 | 1,140 | 1,130 | 1,140 | 359,000 | 4,923.87 |
1987-06-05 | 1,150 | 1,160 | 1,120 | 1,150 | 1,513,000 | 4,967.07 |
1987-06-04 | 1,140 | 1,150 | 1,110 | 1,150 | 1,076,000 | 4,967.07 |
1987-06-03 | 1,090 | 1,120 | 1,090 | 1,120 | 486,000 | 4,837.49 |
1987-06-02 | 1,100 | 1,100 | 1,070 | 1,080 | 318,000 | 4,664.72 |
1987-06-01 | 1,120 | 1,120 | 1,060 | 1,070 | 932,000 | 4,621.53 |
1987-05-30 | 1,120 | 1,140 | 1,100 | 1,100 | 621,000 | 4,751.11 |
1987-05-29 | 1,090 | 1,120 | 1,090 | 1,110 | 892,000 | 4,794.30 |
1987-05-28 | 1,120 | 1,120 | 1,060 | 1,070 | 1,047,000 | 4,621.53 |
1987-05-27 | 1,130 | 1,140 | 1,100 | 1,120 | 2,134,000 | 4,837.49 |
1987-05-26 | 1,160 | 1,160 | 1,130 | 1,140 | 1,003,000 | 4,923.87 |
1987-05-25 | 1,160 | 1,170 | 1,130 | 1,150 | 2,337,000 | 4,967.07 |
1987-05-23 | 1,130 | 1,150 | 1,110 | 1,150 | 855,000 | 4,967.07 |
1987-05-22 | 1,120 | 1,120 | 1,100 | 1,100 | 1,396,000 | 4,751.11 |
1987-05-21 | 1,040 | 1,100 | 1,040 | 1,100 | 909,000 | 4,751.11 |
1987-05-20 | 1,070 | 1,070 | 1,000 | 1,030 | 1,722,000 | 4,448.76 |
1987-05-19 | 1,080 | 1,100 | 1,080 | 1,080 | 707,000 | 4,664.72 |
1987-05-18 | 1,120 | 1,140 | 1,100 | 1,100 | 2,509,000 | 4,751.11 |
1987-05-15 | 1,100 | 1,140 | 1,080 | 1,140 | 2,818,000 | 4,923.87 |
1987-05-14 | 1,090 | 1,090 | 1,060 | 1,080 | 1,048,000 | 4,664.72 |
1987-05-13 | 1,080 | 1,100 | 1,040 | 1,070 | 981,000 | 4,621.53 |
1987-05-12 | 1,080 | 1,110 | 1,070 | 1,100 | 634,000 | 4,751.11 |
1987-05-11 | 1,120 | 1,120 | 1,080 | 1,100 | 962,000 | 4,751.11 |
1987-05-08 | 1,070 | 1,080 | 1,060 | 1,080 | 1,003,000 | 4,664.72 |
1987-05-07 | 1,090 | 1,090 | 1,050 | 1,060 | 534,000 | 4,578.34 |
1987-05-06 | 1,090 | 1,090 | 1,040 | 1,050 | 675,000 | 4,535.15 |
1987-05-02 | 1,040 | 1,080 | 1,030 | 1,080 | 466,000 | 4,664.72 |
1987-05-01 | 1,050 | 1,050 | 1,010 | 1,020 | 744,000 | 4,405.57 |
1987-04-30 | 1,000 | 1,020 | 995 | 1,020 | 932,000 | 4,405.57 |
1987-04-28 | 1,040 | 1,040 | 940 | 990 | 1,254,000 | 4,276 |
1987-04-27 | 1,100 | 1,100 | 1,040 | 1,060 | 1,860,000 | 4,578.34 |
1987-04-25 | 1,110 | 1,120 | 1,090 | 1,110 | 815,000 | 4,794.30 |
1987-04-24 | 1,150 | 1,150 | 1,100 | 1,120 | 982,000 | 4,837.49 |
1987-04-23 | 1,160 | 1,170 | 1,130 | 1,130 | 1,791,000 | 4,880.68 |
1987-04-22 | 1,150 | 1,160 | 1,130 | 1,140 | 1,221,000 | 4,923.87 |
1987-04-21 | 1,120 | 1,160 | 1,110 | 1,160 | 1,398,000 | 5,010.26 |
1987-04-20 | 1,160 | 1,180 | 1,100 | 1,140 | 2,529,000 | 4,923.87 |
1987-04-17 | 1,140 | 1,160 | 1,120 | 1,160 | 3,739,999 | 5,010.26 |
1987-04-16 | 1,100 | 1,150 | 1,090 | 1,120 | 5,694,999 | 4,837.49 |
1987-04-15 | 1,060 | 1,090 | 1,060 | 1,080 | 3,503,999 | 4,664.72 |
1987-04-14 | 1,040 | 1,060 | 1,000 | 1,060 | 1,216,000 | 4,578.34 |
1987-04-13 | 1,060 | 1,060 | 1,010 | 1,020 | 526,000 | 4,405.57 |
1987-04-10 | 1,030 | 1,060 | 1,030 | 1,060 | 1,215,000 | 4,578.34 |
1987-04-09 | 1,080 | 1,100 | 1,060 | 1,060 | 3,096,000 | 4,578.34 |
1987-04-08 | 1,060 | 1,070 | 1,040 | 1,060 | 1,807,000 | 4,578.34 |
1987-04-07 | 1,050 | 1,060 | 1,020 | 1,050 | 1,268,000 | 4,535.15 |
1987-04-06 | 1,060 | 1,080 | 1,030 | 1,030 | 2,841,000 | 4,448.76 |
1987-04-04 | 1,040 | 1,050 | 1,020 | 1,050 | 3,185,000 | 4,535.15 |
1987-04-03 | 1,020 | 1,020 | 995 | 1,010 | 2,520,000 | 4,362.38 |
1987-04-02 | 980 | 1,050 | 970 | 990 | 5,237,999 | 4,276 |
1987-04-01 | 928 | 950 | 915 | 942 | 2,390,000 | 4,068.68 |
1987-03-31 | 870 | 915 | 870 | 900 | 872,000 | 3,887.27 |
1987-03-30 | 929 | 929 | 895 | 900 | 800,000 | 3,887.27 |
1987-03-28 | 910 | 920 | 890 | 919 | 437,000 | 3,969.33 |
1987-03-27 | 908 | 925 | 871 | 910 | 1,822,000 | 3,930.46 |
1987-03-26 | 884 | 890 | 870 | 870 | 761,000 | 3,757.69 |
1987-03-25 | 880 | 890 | 865 | 865 | 469,000 | 3,736.10 |
1987-03-24 | 905 | 914 | 880 | 880 | 1,076,000 | 3,800.89 |
1987-03-23 | 923 | 927 | 905 | 905 | 726,000 | 3,908.87 |
1987-03-20 | 888 | 927 | 884 | 927 | 2,652,000 | 4,003.89 |
1987-03-19 | 900 | 900 | 882 | 898 | 1,389,000 | 3,878.63 |
1987-03-18 | 880 | 906 | 872 | 900 | 6,240,999 | 3,887.27 |
1987-03-17 | 829 | 859 | 813 | 855 | 1,713,000 | 3,692.91 |
1987-03-16 | 826 | 835 | 811 | 811 | 448,000 | 3,502.86 |
1987-03-13 | 823 | 839 | 823 | 823 | 749,000 | 3,554.69 |
1987-03-12 | 826 | 838 | 820 | 822 | 628,000 | 3,550.37 |
1987-03-11 | 820 | 832 | 820 | 823 | 299,000 | 3,554.69 |
1987-03-10 | 825 | 830 | 816 | 823 | 415,000 | 3,554.69 |
1987-03-09 | 821 | 829 | 821 | 825 | 282,000 | 3,563.33 |
1987-03-07 | 815 | 822 | 815 | 822 | 182,000 | 3,550.37 |
1987-03-06 | 844 | 845 | 815 | 816 | 421,000 | 3,524.46 |
1987-03-05 | 835 | 844 | 832 | 836 | 552,000 | 3,610.84 |
1987-03-04 | 840 | 845 | 830 | 831 | 629,000 | 3,589.25 |
1987-03-03 | 840 | 850 | 840 | 840 | 1,067,000 | 3,628.12 |
1987-03-02 | 850 | 865 | 836 | 840 | 1,332,000 | 3,628.12 |
1987-02-28 | 820 | 830 | 820 | 830 | 1,520,000 | 3,584.93 |
1987-02-27 | 820 | 825 | 815 | 820 | 884,000 | 3,541.73 |
1987-02-26 | 830 | 840 | 815 | 825 | 2,470,000 | 3,563.33 |
1987-02-25 | 830 | 838 | 820 | 820 | 1,682,000 | 3,541.73 |
1987-02-24 | 815 | 835 | 815 | 825 | 2,022,000 | 3,563.33 |
1987-02-23 | 804 | 825 | 804 | 810 | 929,000 | 3,498.54 |
1987-02-20 | 813 | 825 | 800 | 805 | 1,935,000 | 3,476.95 |
1987-02-19 | 802 | 812 | 802 | 810 | 990,000 | 3,498.54 |
1987-02-18 | 799 | 814 | 795 | 805 | 590,000 | 3,476.95 |
1987-02-17 | 780 | 790 | 780 | 783 | 209,000 | 3,381.92 |
1987-02-16 | 785 | 790 | 776 | 781 | 267,000 | 3,373.29 |
1987-02-13 | 791 | 799 | 791 | 791 | 348,000 | 3,416.48 |
1987-02-12 | 800 | 800 | 795 | 797 | 420,000 | 3,442.39 |
1987-02-10 | 800 | 805 | 795 | 795 | 476,000 | 3,433.75 |
1987-02-09 | 790 | 795 | 776 | 790 | 306,000 | 3,412.16 |
1987-02-07 | 789 | 789 | 766 | 780 | 361,000 | 3,368.97 |
1987-02-06 | 800 | 804 | 781 | 791 | 798,000 | 3,416.48 |
1987-02-05 | 816 | 819 | 802 | 803 | 634,000 | 3,468.31 |
1987-02-04 | 815 | 820 | 806 | 806 | 1,150,000 | 3,481.27 |
1987-02-03 | 848 | 848 | 815 | 815 | 1,532,000 | 3,520.14 |
1987-02-02 | 835 | 854 | 835 | 843 | 5,491,999 | 3,641.08 |
1987-01-31 | 825 | 844 | 815 | 840 | 5,299,999 | 3,628.12 |
1987-01-30 | 784 | 820 | 776 | 815 | 2,684,000 | 3,520.14 |
1987-01-29 | 775 | 785 | 766 | 785 | 316,000 | 3,390.56 |
1987-01-28 | 780 | 785 | 770 | 775 | 1,127,000 | 3,347.37 |
1987-01-27 | 772 | 779 | 762 | 779 | 432,000 | 3,364.65 |
1987-01-26 | 770 | 778 | 760 | 762 | 275,000 | 3,291.22 |
1987-01-24 | 771 | 775 | 767 | 770 | 498,000 | 3,325.77 |
1987-01-23 | 775 | 788 | 765 | 770 | 827,000 | 3,325.77 |
1987-01-22 | 775 | 780 | 772 | 774 | 477,000 | 3,343.05 |
1987-01-21 | 789 | 789 | 773 | 781 | 1,329,000 | 3,373.29 |
1987-01-20 | 762 | 790 | 760 | 780 | 3,491,999 | 3,368.97 |
1987-01-19 | 760 | 765 | 748 | 755 | 517,000 | 3,260.99 |
1987-01-16 | 749 | 763 | 745 | 760 | 586,000 | 3,282.58 |
1987-01-14 | 732 | 740 | 732 | 739 | 713,000 | 3,191.88 |
1987-01-13 | 732 | 740 | 731 | 735 | 278,000 | 3,174.60 |
1987-01-12 | 746 | 746 | 731 | 740 | 271,000 | 3,196.20 |
1987-01-09 | 759 | 764 | 746 | 746 | 1,577,000 | 3,222.11 |
1987-01-08 | 737 | 769 | 728 | 762 | 2,218,000 | 3,291.22 |
1987-01-07 | 705 | 725 | 705 | 717 | 934,000 | 3,096.86 |
1987-01-06 | 697 | 712 | 697 | 704 | 351,000 | 3,040.71 |
1987-01-05 | 696 | 696 | 694 | 696 | 81,000 | 3,006.15 |
分割・併合履歴 : [2017-09-27]1株→0.2株 [1993-03-26]1株→1.05株 [1990-03-27]1株→1.05株 [1988-03-28]1株→1.05株 [1986-03-27]1株→1.05株