8233 (株)高島屋 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 | 1,470 | 1,470 | 1,400 | 1,400 | 40,000 | 2,800 |
| 1987-12-26 | 1,480 | 1,480 | 1,470 | 1,480 | 52,000 | 2,960 |
| 1987-12-25 | 1,480 | 1,520 | 1,470 | 1,480 | 44,000 | 2,960 |
| 1987-12-24 | 1,490 | 1,520 | 1,480 | 1,480 | 24,000 | 2,960 |
| 1987-12-23 | 1,540 | 1,540 | 1,480 | 1,480 | 37,000 | 2,960 |
| 1987-12-22 | 1,490 | 1,540 | 1,480 | 1,540 | 84,000 | 3,080 |
| 1987-12-21 | 1,520 | 1,530 | 1,510 | 1,520 | 28,000 | 3,040 |
| 1987-12-18 | 1,540 | 1,540 | 1,490 | 1,490 | 48,000 | 2,980 |
| 1987-12-17 | 1,510 | 1,550 | 1,450 | 1,550 | 300,000 | 3,100 |
| 1987-12-16 | 1,490 | 1,570 | 1,490 | 1,570 | 214,000 | 3,140 |
| 1987-12-15 | 1,500 | 1,520 | 1,480 | 1,480 | 52,000 | 2,960 |
| 1987-12-14 | 1,510 | 1,510 | 1,500 | 1,500 | 17,000 | 3,000 |
| 1987-12-11 | 1,490 | 1,520 | 1,480 | 1,510 | 78,000 | 3,020 |
| 1987-12-10 | 1,500 | 1,520 | 1,480 | 1,490 | 135,000 | 2,980 |
| 1987-12-09 | 1,470 | 1,480 | 1,450 | 1,470 | 46,000 | 2,940 |
| 1987-12-08 | 1,470 | 1,480 | 1,460 | 1,470 | 34,000 | 2,940 |
| 1987-12-07 | 1,470 | 1,470 | 1,440 | 1,470 | 22,000 | 2,940 |
| 1987-12-05 | 1,440 | 1,450 | 1,440 | 1,450 | 11,000 | 2,900 |
| 1987-12-04 | 1,480 | 1,480 | 1,410 | 1,410 | 27,000 | 2,820 |
| 1987-12-03 | 1,490 | 1,490 | 1,450 | 1,470 | 31,000 | 2,940 |
| 1987-12-02 | 1,460 | 1,480 | 1,450 | 1,480 | 54,000 | 2,960 |
| 1987-12-01 | 1,390 | 1,440 | 1,390 | 1,400 | 70,000 | 2,800 |
| 1987-11-30 | 1,440 | 1,440 | 1,400 | 1,400 | 48,000 | 2,800 |
| 1987-11-28 | 1,420 | 1,420 | 1,400 | 1,400 | 38,000 | 2,800 |
| 1987-11-27 | 1,460 | 1,460 | 1,420 | 1,430 | 85,000 | 2,860 |
| 1987-11-26 | 1,470 | 1,470 | 1,430 | 1,460 | 132,000 | 2,920 |
| 1987-11-25 | 1,440 | 1,500 | 1,440 | 1,500 | 70,000 | 3,000 |
| 1987-11-24 | 1,430 | 1,450 | 1,410 | 1,410 | 40,000 | 2,820 |
| 1987-11-20 | 1,400 | 1,410 | 1,350 | 1,380 | 112,000 | 2,760 |
| 1987-11-19 | 1,430 | 1,430 | 1,400 | 1,400 | 64,000 | 2,800 |
| 1987-11-18 | 1,390 | 1,410 | 1,390 | 1,390 | 61,000 | 2,780 |
| 1987-11-17 | 1,410 | 1,420 | 1,400 | 1,400 | 65,000 | 2,800 |
| 1987-11-16 | 1,400 | 1,430 | 1,390 | 1,390 | 125,000 | 2,780 |
| 1987-11-13 | 1,400 | 1,460 | 1,400 | 1,450 | 84,000 | 2,900 |
| 1987-11-12 | 1,330 | 1,350 | 1,320 | 1,330 | 161,000 | 2,660 |
| 1987-11-11 | 1,420 | 1,420 | 1,240 | 1,250 | 220,000 | 2,500 |
| 1987-11-10 | 1,520 | 1,520 | 1,380 | 1,400 | 102,000 | 2,800 |
| 1987-11-09 | 1,560 | 1,560 | 1,520 | 1,530 | 53,000 | 3,060 |
| 1987-11-07 | 1,560 | 1,570 | 1,550 | 1,560 | 41,000 | 3,120 |
| 1987-11-06 | 1,550 | 1,580 | 1,550 | 1,560 | 111,000 | 3,120 |
| 1987-11-05 | 1,550 | 1,560 | 1,550 | 1,560 | 70,000 | 3,120 |
| 1987-11-04 | 1,590 | 1,650 | 1,550 | 1,560 | 107,000 | 3,120 |
| 1987-11-02 | 1,600 | 1,640 | 1,580 | 1,580 | 58,000 | 3,160 |
| 1987-10-31 | 1,600 | 1,600 | 1,600 | 1,600 | 33,000 | 3,200 |
| 1987-10-30 | 1,580 | 1,580 | 1,550 | 1,580 | 116,000 | 3,160 |
| 1987-10-29 | 1,530 | 1,550 | 1,530 | 1,530 | 43,000 | 3,060 |
| 1987-10-28 | 1,590 | 1,600 | 1,550 | 1,590 | 179,000 | 3,180 |
| 1987-10-27 | 1,570 | 1,600 | 1,490 | 1,490 | 334,000 | 2,980 |
| 1987-10-26 | 1,640 | 1,650 | 1,580 | 1,630 | 47,000 | 3,260 |
| 1987-10-24 | 1,580 | 1,650 | 1,580 | 1,650 | 149,000 | 3,300 |
| 1987-10-23 | 1,680 | 1,700 | 1,580 | 1,580 | 155,000 | 3,160 |
| 1987-10-22 | 1,770 | 1,770 | 1,700 | 1,740 | 147,000 | 3,480 |
| 1987-10-21 | 1,590 | 1,690 | 1,540 | 1,620 | 452,000 | 3,240 |
| 1987-10-20 | 1,590 | 1,590 | 1,590 | 1,590 | 174,000 | 3,180 |
| 1987-10-19 | 1,840 | 1,890 | 1,840 | 1,890 | 94,000 | 3,780 |
| 1987-10-16 | 1,870 | 1,900 | 1,810 | 1,900 | 116,000 | 3,800 |
| 1987-10-15 | 1,790 | 1,900 | 1,780 | 1,900 | 320,000 | 3,800 |
| 1987-10-14 | 1,740 | 1,820 | 1,740 | 1,800 | 399,000 | 3,600 |
| 1987-10-13 | 1,770 | 1,770 | 1,760 | 1,760 | 17,000 | 3,520 |
| 1987-10-12 | 1,760 | 1,770 | 1,750 | 1,770 | 24,000 | 3,540 |
| 1987-10-09 | 1,720 | 1,780 | 1,720 | 1,780 | 107,000 | 3,560 |
| 1987-10-08 | 1,720 | 1,780 | 1,710 | 1,750 | 45,000 | 3,500 |
| 1987-10-07 | 1,670 | 1,700 | 1,670 | 1,700 | 25,000 | 3,400 |
| 1987-10-06 | 1,710 | 1,720 | 1,700 | 1,700 | 27,000 | 3,400 |
| 1987-10-05 | 1,700 | 1,700 | 1,700 | 1,700 | 22,000 | 3,400 |
| 1987-10-03 | 1,760 | 1,770 | 1,760 | 1,770 | 44,000 | 3,540 |
| 1987-10-02 | 1,770 | 1,770 | 1,740 | 1,760 | 33,000 | 3,520 |
| 1987-10-01 | 1,770 | 1,780 | 1,740 | 1,770 | 103,000 | 3,540 |
| 1987-09-30 | 1,720 | 1,780 | 1,720 | 1,780 | 265,000 | 3,560 |
| 1987-09-29 | 1,730 | 1,730 | 1,720 | 1,720 | 32,000 | 3,440 |
| 1987-09-28 | 1,630 | 1,700 | 1,620 | 1,690 | 80,000 | 3,380 |
| 1987-09-26 | 1,610 | 1,620 | 1,610 | 1,620 | 45,000 | 3,240 |
| 1987-09-25 | 1,630 | 1,630 | 1,610 | 1,620 | 88,000 | 3,240 |
| 1987-09-24 | 1,630 | 1,630 | 1,590 | 1,600 | 186,000 | 3,200 |
| 1987-09-22 | 1,650 | 1,650 | 1,630 | 1,630 | 79,000 | 3,260 |
| 1987-09-21 | 1,680 | 1,680 | 1,650 | 1,650 | 96,000 | 3,300 |
| 1987-09-18 | 1,620 | 1,680 | 1,610 | 1,610 | 138,000 | 3,220 |
| 1987-09-17 | 1,710 | 1,710 | 1,660 | 1,710 | 142,000 | 3,420 |
| 1987-09-16 | 1,650 | 1,650 | 1,630 | 1,650 | 19,000 | 3,300 |
| 1987-09-14 | 1,740 | 1,740 | 1,600 | 1,600 | 108,000 | 3,200 |
| 1987-09-11 | 1,640 | 1,650 | 1,640 | 1,640 | 55,000 | 3,280 |
| 1987-09-10 | 1,650 | 1,680 | 1,630 | 1,630 | 66,000 | 3,260 |
| 1987-09-09 | 1,690 | 1,690 | 1,630 | 1,650 | 85,000 | 3,300 |
| 1987-09-08 | 1,660 | 1,700 | 1,660 | 1,700 | 45,000 | 3,400 |
| 1987-09-07 | 1,660 | 1,690 | 1,660 | 1,660 | 88,000 | 3,320 |
| 1987-09-05 | 1,670 | 1,700 | 1,660 | 1,660 | 26,000 | 3,320 |
| 1987-09-04 | 1,700 | 1,700 | 1,700 | 1,700 | 74,000 | 3,400 |
| 1987-09-03 | 1,740 | 1,750 | 1,730 | 1,750 | 152,000 | 3,500 |
| 1987-09-02 | 1,780 | 1,780 | 1,740 | 1,750 | 103,000 | 3,500 |
| 1987-09-01 | 1,780 | 1,780 | 1,750 | 1,780 | 58,000 | 3,560 |
| 1987-08-31 | 1,760 | 1,780 | 1,750 | 1,780 | 60,000 | 3,560 |
| 1987-08-29 | 1,690 | 1,730 | 1,690 | 1,700 | 69,000 | 3,400 |
| 1987-08-28 | 1,690 | 1,710 | 1,660 | 1,660 | 137,000 | 3,320 |
| 1987-08-27 | 1,770 | 1,770 | 1,730 | 1,750 | 98,000 | 3,500 |
| 1987-08-26 | 1,800 | 1,800 | 1,770 | 1,770 | 92,000 | 3,540 |
| 1987-08-25 | 1,710 | 1,800 | 1,690 | 1,800 | 151,000 | 3,600 |
| 1987-08-24 | 1,700 | 1,710 | 1,700 | 1,700 | 224,000 | 3,400 |
| 1987-08-22 | 1,700 | 1,700 | 1,700 | 1,700 | 20,000 | 3,400 |
| 1987-08-21 | 1,660 | 1,700 | 1,660 | 1,700 | 100,000 | 3,400 |
| 1987-08-20 | 1,700 | 1,700 | 1,650 | 1,650 | 53,000 | 3,300 |
| 1987-08-19 | 1,660 | 1,700 | 1,660 | 1,700 | 16,000 | 3,400 |
| 1987-08-18 | 1,710 | 1,720 | 1,650 | 1,700 | 173,000 | 3,400 |
| 1987-08-17 | 1,710 | 1,750 | 1,710 | 1,710 | 38,000 | 3,420 |
| 1987-08-14 | 1,740 | 1,750 | 1,710 | 1,710 | 55,000 | 3,420 |
| 1987-08-13 | 1,710 | 1,740 | 1,710 | 1,730 | 147,000 | 3,460 |
| 1987-08-12 | 1,800 | 1,800 | 1,710 | 1,710 | 81,000 | 3,420 |
| 1987-08-11 | 1,800 | 1,800 | 1,740 | 1,800 | 139,000 | 3,600 |
| 1987-08-10 | 1,770 | 1,800 | 1,770 | 1,800 | 21,000 | 3,600 |
| 1987-08-07 | 1,770 | 1,800 | 1,770 | 1,770 | 39,000 | 3,540 |
| 1987-08-06 | 1,780 | 1,820 | 1,750 | 1,800 | 142,000 | 3,600 |
| 1987-08-05 | 1,760 | 1,770 | 1,730 | 1,760 | 73,000 | 3,520 |
| 1987-08-04 | 1,650 | 1,660 | 1,640 | 1,660 | 17,000 | 3,320 |
| 1987-08-03 | 1,730 | 1,730 | 1,650 | 1,670 | 41,000 | 3,340 |
| 1987-08-01 | 1,720 | 1,770 | 1,700 | 1,700 | 53,000 | 3,400 |
| 1987-07-31 | 1,800 | 1,800 | 1,770 | 1,780 | 91,000 | 3,560 |
| 1987-07-30 | 1,730 | 1,800 | 1,710 | 1,800 | 203,000 | 3,600 |
| 1987-07-29 | 1,700 | 1,730 | 1,700 | 1,710 | 135,000 | 3,420 |
| 1987-07-28 | 1,700 | 1,720 | 1,700 | 1,700 | 99,000 | 3,400 |
| 1987-07-27 | 1,700 | 1,730 | 1,690 | 1,700 | 106,000 | 3,400 |
| 1987-07-25 | 1,620 | 1,650 | 1,620 | 1,640 | 33,000 | 3,280 |
| 1987-07-24 | 1,650 | 1,650 | 1,600 | 1,650 | 124,000 | 3,300 |
| 1987-07-23 | 1,650 | 1,650 | 1,610 | 1,650 | 69,000 | 3,300 |
| 1987-07-22 | 1,670 | 1,670 | 1,620 | 1,650 | 57,000 | 3,300 |
| 1987-07-21 | 1,620 | 1,670 | 1,620 | 1,670 | 74,000 | 3,340 |
| 1987-07-20 | 1,690 | 1,760 | 1,690 | 1,740 | 35,000 | 3,480 |
| 1987-07-17 | 1,780 | 1,800 | 1,750 | 1,760 | 149,000 | 3,520 |
| 1987-07-16 | 1,660 | 1,750 | 1,650 | 1,750 | 40,000 | 3,500 |
| 1987-07-15 | 1,600 | 1,650 | 1,600 | 1,650 | 31,000 | 3,300 |
| 1987-07-14 | 1,660 | 1,700 | 1,650 | 1,700 | 16,000 | 3,400 |
| 1987-07-13 | 1,640 | 1,660 | 1,640 | 1,660 | 23,000 | 3,320 |
| 1987-07-10 | 1,590 | 1,630 | 1,590 | 1,610 | 75,000 | 3,220 |
| 1987-07-09 | 1,590 | 1,600 | 1,530 | 1,600 | 169,000 | 3,200 |
| 1987-07-08 | 1,650 | 1,700 | 1,630 | 1,650 | 75,000 | 3,300 |
| 1987-07-07 | 1,640 | 1,690 | 1,600 | 1,650 | 67,000 | 3,300 |
| 1987-07-06 | 1,700 | 1,700 | 1,650 | 1,700 | 36,000 | 3,400 |
| 1987-07-04 | 1,730 | 1,750 | 1,730 | 1,750 | 7,000 | 3,500 |
| 1987-07-03 | 1,720 | 1,750 | 1,720 | 1,720 | 58,000 | 3,440 |
| 1987-07-02 | 1,730 | 1,770 | 1,720 | 1,750 | 137,000 | 3,500 |
| 1987-07-01 | 1,750 | 1,760 | 1,720 | 1,750 | 73,000 | 3,500 |
| 1987-06-30 | 1,730 | 1,760 | 1,730 | 1,760 | 44,000 | 3,520 |
| 1987-06-29 | 1,840 | 1,860 | 1,760 | 1,760 | 75,000 | 3,520 |
| 1987-06-27 | 1,890 | 1,900 | 1,830 | 1,830 | 163,000 | 3,660 |
| 1987-06-26 | 1,900 | 1,910 | 1,890 | 1,890 | 123,000 | 3,780 |
| 1987-06-25 | 1,900 | 1,930 | 1,880 | 1,880 | 197,000 | 3,760 |
| 1987-06-24 | 1,850 | 1,860 | 1,830 | 1,860 | 152,000 | 3,720 |
| 1987-06-23 | 1,830 | 1,960 | 1,830 | 1,940 | 396,000 | 3,880 |
| 1987-06-22 | 1,850 | 1,870 | 1,800 | 1,830 | 230,000 | 3,660 |
| 1987-06-19 | 1,930 | 1,930 | 1,810 | 1,870 | 282,000 | 3,740 |
| 1987-06-18 | 1,870 | 1,910 | 1,840 | 1,900 | 416,000 | 3,800 |
| 1987-06-17 | 1,830 | 1,850 | 1,820 | 1,850 | 463,000 | 3,700 |
| 1987-06-16 | 1,830 | 1,830 | 1,790 | 1,800 | 252,000 | 3,600 |
| 1987-06-15 | 1,750 | 1,800 | 1,740 | 1,800 | 158,000 | 3,600 |
| 1987-06-12 | 1,800 | 1,830 | 1,670 | 1,730 | 458,000 | 3,460 |
| 1987-06-11 | 1,740 | 1,860 | 1,740 | 1,850 | 600,000 | 3,700 |
| 1987-06-10 | 1,560 | 1,750 | 1,560 | 1,740 | 369,000 | 3,480 |
| 1987-06-09 | 1,560 | 1,630 | 1,560 | 1,590 | 361,000 | 3,180 |
| 1987-06-08 | 1,530 | 1,570 | 1,500 | 1,530 | 62,000 | 3,060 |
| 1987-06-06 | 1,550 | 1,550 | 1,550 | 1,550 | 24,000 | 3,100 |
| 1987-06-05 | 1,520 | 1,530 | 1,510 | 1,510 | 23,000 | 3,020 |
| 1987-06-04 | 1,550 | 1,560 | 1,520 | 1,560 | 125,000 | 3,120 |
| 1987-06-03 | 1,480 | 1,550 | 1,470 | 1,470 | 113,000 | 2,940 |
| 1987-06-02 | 1,460 | 1,470 | 1,420 | 1,440 | 133,000 | 2,880 |
| 1987-06-01 | 1,480 | 1,490 | 1,450 | 1,490 | 88,000 | 2,980 |
| 1987-05-30 | 1,550 | 1,550 | 1,540 | 1,540 | 18,000 | 3,080 |
| 1987-05-29 | 1,560 | 1,560 | 1,520 | 1,530 | 33,000 | 3,060 |
| 1987-05-28 | 1,560 | 1,560 | 1,510 | 1,550 | 72,000 | 3,100 |
| 1987-05-27 | 1,540 | 1,560 | 1,530 | 1,560 | 180,000 | 3,120 |
| 1987-05-26 | 1,480 | 1,530 | 1,480 | 1,530 | 60,000 | 3,060 |
| 1987-05-25 | 1,520 | 1,540 | 1,510 | 1,540 | 174,000 | 3,080 |
| 1987-05-23 | 1,500 | 1,520 | 1,490 | 1,510 | 145,000 | 3,020 |
| 1987-05-22 | 1,500 | 1,500 | 1,440 | 1,480 | 340,000 | 2,960 |
| 1987-05-21 | 1,460 | 1,480 | 1,420 | 1,480 | 193,000 | 2,960 |
| 1987-05-20 | 1,400 | 1,430 | 1,350 | 1,380 | 300,000 | 2,760 |
| 1987-05-19 | 1,500 | 1,510 | 1,390 | 1,440 | 179,000 | 2,880 |
| 1987-05-18 | 1,530 | 1,550 | 1,500 | 1,530 | 403,000 | 3,060 |
| 1987-05-15 | 1,540 | 1,570 | 1,510 | 1,530 | 714,000 | 3,060 |
| 1987-05-14 | 1,380 | 1,540 | 1,380 | 1,530 | 1,221,000 | 3,060 |
| 1987-05-13 | 1,400 | 1,400 | 1,380 | 1,380 | 28,000 | 2,760 |
| 1987-05-12 | 1,400 | 1,410 | 1,380 | 1,400 | 319,000 | 2,800 |
| 1987-05-11 | 1,490 | 1,490 | 1,440 | 1,440 | 106,000 | 2,880 |
| 1987-05-08 | 1,440 | 1,450 | 1,410 | 1,450 | 91,000 | 2,900 |
| 1987-05-07 | 1,430 | 1,450 | 1,400 | 1,400 | 191,000 | 2,800 |
| 1987-05-06 | 1,450 | 1,460 | 1,400 | 1,400 | 47,000 | 2,800 |
| 1987-05-02 | 1,400 | 1,450 | 1,400 | 1,450 | 74,000 | 2,900 |
| 1987-05-01 | 1,450 | 1,450 | 1,380 | 1,380 | 358,000 | 2,760 |
| 1987-04-30 | 1,450 | 1,450 | 1,400 | 1,400 | 177,000 | 2,800 |
| 1987-04-28 | 1,440 | 1,440 | 1,360 | 1,390 | 132,000 | 2,780 |
| 1987-04-27 | 1,500 | 1,500 | 1,400 | 1,420 | 217,000 | 2,840 |
| 1987-04-25 | 1,510 | 1,510 | 1,450 | 1,500 | 185,000 | 3,000 |
| 1987-04-24 | 1,500 | 1,540 | 1,500 | 1,540 | 326,000 | 3,080 |
| 1987-04-23 | 1,360 | 1,360 | 1,280 | 1,340 | 140,000 | 2,680 |
| 1987-04-22 | 1,350 | 1,350 | 1,340 | 1,350 | 83,000 | 2,700 |
| 1987-04-21 | 1,360 | 1,370 | 1,340 | 1,350 | 31,000 | 2,700 |
| 1987-04-20 | 1,360 | 1,360 | 1,340 | 1,340 | 220,000 | 2,680 |
| 1987-04-17 | 1,430 | 1,430 | 1,390 | 1,410 | 57,000 | 2,820 |
| 1987-04-16 | 1,420 | 1,430 | 1,390 | 1,390 | 60,000 | 2,780 |
| 1987-04-15 | 1,440 | 1,440 | 1,390 | 1,420 | 156,000 | 2,840 |
| 1987-04-14 | 1,440 | 1,440 | 1,400 | 1,420 | 95,000 | 2,840 |
| 1987-04-13 | 1,390 | 1,400 | 1,360 | 1,400 | 127,000 | 2,800 |
| 1987-04-10 | 1,410 | 1,430 | 1,360 | 1,430 | 187,000 | 2,860 |
| 1987-04-09 | 1,430 | 1,430 | 1,420 | 1,430 | 39,000 | 2,860 |
| 1987-04-08 | 1,450 | 1,450 | 1,360 | 1,380 | 195,000 | 2,760 |
| 1987-04-07 | 1,400 | 1,430 | 1,400 | 1,430 | 176,000 | 2,860 |
| 1987-04-06 | 1,400 | 1,400 | 1,310 | 1,340 | 82,000 | 2,680 |
| 1987-04-04 | 1,400 | 1,430 | 1,390 | 1,420 | 123,000 | 2,840 |
| 1987-04-03 | 1,370 | 1,400 | 1,370 | 1,380 | 177,000 | 2,760 |
| 1987-04-02 | 1,320 | 1,340 | 1,320 | 1,340 | 34,000 | 2,680 |
| 1987-04-01 | 1,350 | 1,370 | 1,330 | 1,360 | 32,000 | 2,720 |
| 1987-03-31 | 1,250 | 1,340 | 1,250 | 1,310 | 122,000 | 2,620 |
| 1987-03-30 | 1,300 | 1,320 | 1,260 | 1,270 | 142,000 | 2,540 |
| 1987-03-28 | 1,280 | 1,300 | 1,280 | 1,300 | 58,000 | 2,600 |
| 1987-03-27 | 1,250 | 1,260 | 1,240 | 1,260 | 81,000 | 2,520 |
| 1987-03-26 | 1,260 | 1,290 | 1,250 | 1,250 | 84,000 | 2,500 |
| 1987-03-25 | 1,280 | 1,290 | 1,260 | 1,260 | 112,000 | 2,520 |
| 1987-03-24 | 1,330 | 1,330 | 1,280 | 1,280 | 49,000 | 2,560 |
| 1987-03-23 | 1,390 | 1,390 | 1,310 | 1,310 | 120,000 | 2,620 |
| 1987-03-20 | 1,290 | 1,330 | 1,290 | 1,330 | 61,000 | 2,660 |
| 1987-03-19 | 1,310 | 1,310 | 1,280 | 1,290 | 101,000 | 2,580 |
| 1987-03-18 | 1,350 | 1,350 | 1,270 | 1,280 | 105,000 | 2,560 |
| 1987-03-17 | 1,390 | 1,390 | 1,350 | 1,380 | 81,000 | 2,760 |
| 1987-03-16 | 1,400 | 1,400 | 1,330 | 1,400 | 121,000 | 2,800 |
| 1987-03-13 | 1,390 | 1,400 | 1,360 | 1,400 | 98,000 | 2,800 |
| 1987-03-12 | 1,390 | 1,400 | 1,370 | 1,400 | 110,000 | 2,800 |
| 1987-03-11 | 1,360 | 1,400 | 1,350 | 1,400 | 139,000 | 2,800 |
| 1987-03-10 | 1,350 | 1,350 | 1,320 | 1,350 | 129,000 | 2,700 |
| 1987-03-09 | 1,320 | 1,330 | 1,300 | 1,330 | 49,000 | 2,660 |
| 1987-03-07 | 1,270 | 1,300 | 1,270 | 1,270 | 49,000 | 2,540 |
| 1987-03-06 | 1,270 | 1,280 | 1,270 | 1,280 | 30,000 | 2,560 |
| 1987-03-05 | 1,290 | 1,290 | 1,270 | 1,270 | 139,000 | 2,540 |
| 1987-03-04 | 1,340 | 1,340 | 1,280 | 1,280 | 63,000 | 2,560 |
| 1987-03-03 | 1,270 | 1,320 | 1,270 | 1,320 | 114,000 | 2,640 |
| 1987-03-02 | 1,260 | 1,280 | 1,250 | 1,270 | 97,000 | 2,540 |
| 1987-02-28 | 1,250 | 1,280 | 1,250 | 1,260 | 34,000 | 2,520 |
| 1987-02-27 | 1,230 | 1,250 | 1,230 | 1,250 | 28,000 | 2,500 |
| 1987-02-26 | 1,300 | 1,300 | 1,210 | 1,210 | 96,000 | 2,420 |
| 1987-02-25 | 1,300 | 1,310 | 1,270 | 1,290 | 232,000 | 2,580 |
| 1987-02-24 | 1,300 | 1,300 | 1,270 | 1,270 | 528,000 | 2,540 |
| 1987-02-23 | 1,240 | 1,290 | 1,240 | 1,290 | 234,000 | 2,580 |
| 1987-02-20 | 1,150 | 1,250 | 1,150 | 1,220 | 297,000 | 2,440 |
| 1987-02-19 | 1,180 | 1,180 | 1,110 | 1,110 | 287,000 | 2,220 |
| 1987-02-18 | 1,190 | 1,220 | 1,130 | 1,180 | 264,000 | 2,360 |
| 1987-02-17 | 1,270 | 1,270 | 1,160 | 1,200 | 85,000 | 2,400 |
| 1987-02-16 | 1,300 | 1,330 | 1,250 | 1,260 | 344,000 | 2,520 |
| 1987-02-13 | 1,250 | 1,360 | 1,240 | 1,350 | 857,000 | 2,700 |
| 1987-02-12 | 1,220 | 1,230 | 1,170 | 1,230 | 332,000 | 2,460 |
| 1987-02-10 | 1,080 | 1,140 | 1,080 | 1,090 | 558,000 | 2,180 |
| 1987-02-09 | 1,090 | 1,090 | 1,050 | 1,060 | 536,000 | 2,120 |
| 1987-02-07 | 1,150 | 1,150 | 1,090 | 1,090 | 336,000 | 2,180 |
| 1987-02-06 | 1,250 | 1,250 | 1,150 | 1,150 | 155,000 | 2,300 |
| 1987-02-05 | 1,260 | 1,280 | 1,230 | 1,250 | 116,000 | 2,500 |
| 1987-02-04 | 1,320 | 1,320 | 1,260 | 1,290 | 91,000 | 2,580 |
| 1987-02-03 | 1,330 | 1,350 | 1,240 | 1,300 | 126,000 | 2,600 |
| 1987-02-02 | 1,350 | 1,360 | 1,340 | 1,340 | 67,000 | 2,680 |
| 1987-01-31 | 1,350 | 1,350 | 1,300 | 1,300 | 84,000 | 2,600 |
| 1987-01-30 | 1,400 | 1,400 | 1,370 | 1,400 | 38,000 | 2,800 |
| 1987-01-29 | 1,380 | 1,400 | 1,370 | 1,370 | 77,000 | 2,740 |
| 1987-01-28 | 1,410 | 1,430 | 1,400 | 1,400 | 70,000 | 2,800 |
| 1987-01-27 | 1,460 | 1,460 | 1,410 | 1,410 | 105,000 | 2,820 |
| 1987-01-26 | 1,490 | 1,490 | 1,450 | 1,470 | 197,000 | 2,940 |
| 1987-01-24 | 1,490 | 1,490 | 1,460 | 1,480 | 187,000 | 2,960 |
| 1987-01-23 | 1,470 | 1,500 | 1,460 | 1,490 | 298,000 | 2,980 |
| 1987-01-22 | 1,440 | 1,460 | 1,430 | 1,460 | 148,000 | 2,920 |
| 1987-01-21 | 1,450 | 1,450 | 1,410 | 1,410 | 76,000 | 2,820 |
| 1987-01-20 | 1,430 | 1,450 | 1,400 | 1,450 | 125,000 | 2,900 |
| 1987-01-19 | 1,450 | 1,460 | 1,430 | 1,450 | 79,000 | 2,900 |
| 1987-01-16 | 1,400 | 1,450 | 1,400 | 1,450 | 71,000 | 2,900 |
| 1987-01-14 | 1,430 | 1,430 | 1,400 | 1,400 | 81,000 | 2,800 |
| 1987-01-13 | 1,400 | 1,460 | 1,400 | 1,430 | 81,000 | 2,860 |
| 1987-01-12 | 1,450 | 1,450 | 1,400 | 1,400 | 28,000 | 2,800 |
| 1987-01-09 | 1,470 | 1,470 | 1,390 | 1,470 | 71,000 | 2,940 |
| 1987-01-08 | 1,490 | 1,490 | 1,470 | 1,470 | 72,000 | 2,940 |
| 1987-01-07 | 1,480 | 1,500 | 1,450 | 1,500 | 270,000 | 3,000 |
| 1987-01-06 | 1,490 | 1,490 | 1,470 | 1,490 | 75,000 | 2,980 |
| 1987-01-05 | 1,450 | 1,480 | 1,450 | 1,460 | 19,000 | 2,920 |
分割・併合履歴 ： [2018-08-29]1株→0.5株
