8252 (株)丸井グループ 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 | 2,820 | 2,900 | 2,770 | 2,900 | 167,000 | 2,559.58 |
| 1987-12-26 | 2,880 | 2,890 | 2,760 | 2,820 | 137,000 | 2,488.97 |
| 1987-12-25 | 2,930 | 2,930 | 2,860 | 2,880 | 222,000 | 2,541.92 |
| 1987-12-24 | 2,930 | 2,940 | 2,900 | 2,930 | 301,000 | 2,586.05 |
| 1987-12-23 | 2,940 | 2,940 | 2,890 | 2,930 | 144,000 | 2,586.05 |
| 1987-12-22 | 2,950 | 2,960 | 2,890 | 2,940 | 578,000 | 2,594.88 |
| 1987-12-21 | 2,860 | 2,920 | 2,850 | 2,920 | 586,000 | 2,577.23 |
| 1987-12-18 | 2,840 | 2,850 | 2,810 | 2,820 | 412,000 | 2,488.97 |
| 1987-12-17 | 2,790 | 2,830 | 2,790 | 2,820 | 246,000 | 2,488.97 |
| 1987-12-16 | 2,830 | 2,840 | 2,820 | 2,830 | 211,000 | 2,497.79 |
| 1987-12-15 | 2,840 | 2,880 | 2,820 | 2,830 | 348,000 | 2,497.79 |
| 1987-12-14 | 2,850 | 2,850 | 2,810 | 2,820 | 133,000 | 2,488.97 |
| 1987-12-11 | 2,820 | 2,870 | 2,790 | 2,830 | 397,000 | 2,497.79 |
| 1987-12-10 | 2,840 | 2,860 | 2,820 | 2,840 | 498,000 | 2,506.62 |
| 1987-12-09 | 2,820 | 2,840 | 2,800 | 2,800 | 312,000 | 2,471.32 |
| 1987-12-08 | 2,760 | 2,810 | 2,750 | 2,790 | 387,000 | 2,462.49 |
| 1987-12-07 | 2,760 | 2,760 | 2,740 | 2,760 | 111,000 | 2,436.01 |
| 1987-12-05 | 2,680 | 2,720 | 2,680 | 2,720 | 101,000 | 2,400.71 |
| 1987-12-04 | 2,720 | 2,720 | 2,660 | 2,680 | 219,000 | 2,365.40 |
| 1987-12-03 | 2,720 | 2,740 | 2,710 | 2,720 | 159,000 | 2,400.71 |
| 1987-12-02 | 2,690 | 2,740 | 2,690 | 2,710 | 233,000 | 2,391.88 |
| 1987-12-01 | 2,650 | 2,730 | 2,620 | 2,710 | 344,000 | 2,391.88 |
| 1987-11-30 | 2,800 | 2,830 | 2,740 | 2,740 | 172,000 | 2,418.36 |
| 1987-11-28 | 2,860 | 2,860 | 2,820 | 2,820 | 111,000 | 2,488.97 |
| 1987-11-27 | 2,880 | 2,880 | 2,810 | 2,870 | 369,000 | 2,533.10 |
| 1987-11-26 | 2,880 | 2,890 | 2,850 | 2,890 | 326,000 | 2,550.75 |
| 1987-11-25 | 2,800 | 2,840 | 2,790 | 2,840 | 381,000 | 2,506.62 |
| 1987-11-24 | 2,650 | 2,740 | 2,650 | 2,730 | 176,000 | 2,409.53 |
| 1987-11-20 | 2,610 | 2,690 | 2,610 | 2,630 | 125,000 | 2,321.27 |
| 1987-11-19 | 2,690 | 2,690 | 2,600 | 2,600 | 196,000 | 2,294.79 |
| 1987-11-18 | 2,560 | 2,660 | 2,560 | 2,610 | 280,000 | 2,303.62 |
| 1987-11-17 | 2,740 | 2,750 | 2,570 | 2,600 | 483,000 | 2,294.79 |
| 1987-11-16 | 2,730 | 2,780 | 2,690 | 2,750 | 211,000 | 2,427.18 |
| 1987-11-13 | 2,580 | 2,780 | 2,560 | 2,750 | 695,000 | 2,427.18 |
| 1987-11-12 | 2,460 | 2,490 | 2,410 | 2,420 | 953,000 | 2,135.92 |
| 1987-11-11 | 2,500 | 2,520 | 2,310 | 2,450 | 934,000 | 2,162.40 |
| 1987-11-10 | 2,600 | 2,610 | 2,530 | 2,540 | 749,000 | 2,241.84 |
| 1987-11-09 | 2,680 | 2,700 | 2,680 | 2,680 | 142,000 | 2,365.40 |
| 1987-11-07 | 2,720 | 2,720 | 2,670 | 2,680 | 221,000 | 2,365.40 |
| 1987-11-06 | 2,670 | 2,730 | 2,670 | 2,720 | 468,000 | 2,400.71 |
| 1987-11-05 | 2,700 | 2,730 | 2,680 | 2,710 | 415,000 | 2,391.88 |
| 1987-11-04 | 2,700 | 2,800 | 2,700 | 2,800 | 250,000 | 2,471.32 |
| 1987-11-02 | 2,730 | 2,770 | 2,700 | 2,770 | 271,000 | 2,444.84 |
| 1987-10-31 | 2,710 | 2,770 | 2,710 | 2,730 | 148,000 | 2,409.53 |
| 1987-10-30 | 2,680 | 2,730 | 2,670 | 2,710 | 546,000 | 2,391.88 |
| 1987-10-29 | 2,600 | 2,740 | 2,600 | 2,650 | 417,000 | 2,338.92 |
| 1987-10-28 | 2,600 | 2,680 | 2,600 | 2,680 | 742,000 | 2,365.40 |
| 1987-10-27 | 2,450 | 2,600 | 2,450 | 2,600 | 1,138,000 | 2,294.79 |
| 1987-10-26 | 2,800 | 2,800 | 2,470 | 2,490 | 547,000 | 2,197.71 |
| 1987-10-24 | 2,770 | 2,830 | 2,770 | 2,770 | 510,000 | 2,444.84 |
| 1987-10-23 | 2,900 | 2,950 | 2,770 | 2,800 | 762,000 | 2,471.32 |
| 1987-10-22 | 3,050 | 3,050 | 2,870 | 3,000 | 1,211,000 | 2,647.84 |
| 1987-10-21 | 2,720 | 2,950 | 2,720 | 2,840 | 2,205,999 | 2,506.62 |
| 1987-10-20 | 2,760 | 2,760 | 2,760 | 2,760 | 61,000 | 2,436.01 |
| 1987-10-19 | 3,250 | 3,300 | 3,250 | 3,260 | 315,000 | 2,877.32 |
| 1987-10-16 | 3,420 | 3,440 | 3,360 | 3,400 | 212,000 | 3,000.88 |
| 1987-10-15 | 3,460 | 3,500 | 3,430 | 3,470 | 593,000 | 3,062.67 |
| 1987-10-14 | 3,450 | 3,500 | 3,430 | 3,490 | 559,000 | 3,080.32 |
| 1987-10-13 | 3,470 | 3,490 | 3,420 | 3,420 | 148,000 | 3,018.53 |
| 1987-10-12 | 3,400 | 3,480 | 3,400 | 3,420 | 143,000 | 3,018.53 |
| 1987-10-09 | 3,520 | 3,520 | 3,470 | 3,490 | 290,000 | 3,080.32 |
| 1987-10-08 | 3,450 | 3,500 | 3,420 | 3,500 | 273,000 | 3,089.14 |
| 1987-10-07 | 3,470 | 3,510 | 3,430 | 3,510 | 683,000 | 3,097.97 |
| 1987-10-06 | 3,350 | 3,520 | 3,310 | 3,520 | 449,000 | 3,106.80 |
| 1987-10-05 | 3,350 | 3,360 | 3,310 | 3,360 | 188,000 | 2,965.58 |
| 1987-10-03 | 3,300 | 3,350 | 3,300 | 3,350 | 286,000 | 2,956.75 |
| 1987-10-02 | 3,300 | 3,300 | 3,230 | 3,250 | 428,000 | 2,868.49 |
| 1987-10-01 | 3,320 | 3,320 | 3,210 | 3,210 | 268,000 | 2,833.19 |
| 1987-09-30 | 3,350 | 3,350 | 3,240 | 3,320 | 499,000 | 2,930.27 |
| 1987-09-29 | 3,350 | 3,370 | 3,270 | 3,350 | 297,000 | 2,956.75 |
| 1987-09-28 | 3,180 | 3,350 | 3,170 | 3,340 | 493,000 | 2,947.93 |
| 1987-09-26 | 3,140 | 3,190 | 3,140 | 3,140 | 338,000 | 2,771.40 |
| 1987-09-25 | 3,100 | 3,130 | 3,100 | 3,130 | 271,000 | 2,762.58 |
| 1987-09-24 | 3,100 | 3,120 | 3,080 | 3,100 | 362,000 | 2,736.10 |
| 1987-09-22 | 3,100 | 3,100 | 3,070 | 3,080 | 354,000 | 2,718.45 |
| 1987-09-21 | 3,120 | 3,120 | 3,100 | 3,100 | 217,000 | 2,736.10 |
| 1987-09-18 | 3,120 | 3,140 | 3,100 | 3,120 | 288,000 | 2,753.75 |
| 1987-09-17 | 3,190 | 3,190 | 3,120 | 3,120 | 92,000 | 2,753.75 |
| 1987-09-16 | 3,150 | 3,190 | 3,110 | 3,140 | 270,000 | 2,771.40 |
| 1987-09-14 | 3,150 | 3,180 | 3,140 | 3,160 | 235,000 | 2,789.06 |
| 1987-09-11 | 3,100 | 3,120 | 3,070 | 3,100 | 353,000 | 2,736.10 |
| 1987-09-10 | 3,170 | 3,190 | 3,050 | 3,050 | 324,000 | 2,691.97 |
| 1987-09-09 | 3,250 | 3,250 | 3,160 | 3,170 | 380,000 | 2,797.88 |
| 1987-09-08 | 3,230 | 3,270 | 3,220 | 3,220 | 238,000 | 2,842.01 |
| 1987-09-07 | 3,330 | 3,330 | 3,250 | 3,250 | 234,000 | 2,868.49 |
| 1987-09-05 | 3,340 | 3,340 | 3,300 | 3,320 | 218,000 | 2,930.27 |
| 1987-09-04 | 3,330 | 3,350 | 3,310 | 3,310 | 341,000 | 2,921.45 |
| 1987-09-03 | 3,380 | 3,380 | 3,330 | 3,330 | 268,000 | 2,939.10 |
| 1987-09-02 | 3,360 | 3,430 | 3,360 | 3,380 | 115,000 | 2,983.23 |
| 1987-09-01 | 3,370 | 3,370 | 3,350 | 3,370 | 155,000 | 2,974.40 |
| 1987-08-31 | 3,320 | 3,400 | 3,320 | 3,380 | 267,000 | 2,983.23 |
| 1987-08-29 | 3,350 | 3,380 | 3,340 | 3,370 | 177,000 | 2,974.40 |
| 1987-08-28 | 3,430 | 3,430 | 3,380 | 3,400 | 325,000 | 3,000.88 |
| 1987-08-27 | 3,370 | 3,400 | 3,370 | 3,380 | 104,000 | 2,983.23 |
| 1987-08-26 | 3,370 | 3,400 | 3,370 | 3,400 | 310,000 | 3,000.88 |
| 1987-08-25 | 3,400 | 3,400 | 3,370 | 3,380 | 140,000 | 2,983.23 |
| 1987-08-24 | 3,410 | 3,440 | 3,360 | 3,380 | 210,000 | 2,983.23 |
| 1987-08-22 | 3,400 | 3,490 | 3,360 | 3,360 | 359,000 | 2,965.58 |
| 1987-08-21 | 3,400 | 3,500 | 3,390 | 3,400 | 284,000 | 3,000.88 |
| 1987-08-20 | 3,380 | 3,450 | 3,330 | 3,400 | 274,000 | 3,000.88 |
| 1987-08-19 | 3,330 | 3,410 | 3,330 | 3,350 | 155,000 | 2,956.75 |
| 1987-08-18 | 3,400 | 3,410 | 3,330 | 3,330 | 861,000 | 2,939.10 |
| 1987-08-17 | 3,450 | 3,450 | 3,390 | 3,410 | 355,000 | 3,009.71 |
| 1987-08-14 | 3,510 | 3,520 | 3,440 | 3,440 | 235,000 | 3,036.19 |
| 1987-08-13 | 3,520 | 3,520 | 3,440 | 3,490 | 586,000 | 3,080.32 |
| 1987-08-12 | 3,560 | 3,560 | 3,490 | 3,500 | 909,000 | 3,089.14 |
| 1987-08-11 | 3,580 | 3,590 | 3,520 | 3,580 | 260,000 | 3,159.75 |
| 1987-08-10 | 3,540 | 3,580 | 3,520 | 3,580 | 382,000 | 3,159.75 |
| 1987-08-07 | 3,540 | 3,540 | 3,500 | 3,530 | 251,000 | 3,115.62 |
| 1987-08-06 | 3,480 | 3,530 | 3,440 | 3,500 | 299,000 | 3,089.14 |
| 1987-08-05 | 3,400 | 3,450 | 3,370 | 3,440 | 227,000 | 3,036.19 |
| 1987-08-04 | 3,400 | 3,450 | 3,390 | 3,410 | 502,000 | 3,009.71 |
| 1987-08-03 | 3,540 | 3,570 | 3,460 | 3,500 | 428,000 | 3,089.14 |
| 1987-08-01 | 3,550 | 3,570 | 3,540 | 3,570 | 172,000 | 3,150.93 |
| 1987-07-31 | 3,550 | 3,600 | 3,550 | 3,570 | 338,000 | 3,150.93 |
| 1987-07-30 | 3,550 | 3,700 | 3,550 | 3,600 | 784,000 | 3,177.41 |
| 1987-07-29 | 3,530 | 3,550 | 3,500 | 3,550 | 310,000 | 3,133.27 |
| 1987-07-28 | 3,510 | 3,550 | 3,510 | 3,550 | 199,000 | 3,133.27 |
| 1987-07-27 | 3,480 | 3,530 | 3,450 | 3,500 | 191,000 | 3,089.14 |
| 1987-07-25 | 3,500 | 3,550 | 3,500 | 3,530 | 180,000 | 3,115.62 |
| 1987-07-24 | 3,390 | 3,550 | 3,390 | 3,550 | 398,000 | 3,133.27 |
| 1987-07-23 | 3,330 | 3,390 | 3,250 | 3,390 | 385,000 | 2,992.06 |
| 1987-07-22 | 3,350 | 3,420 | 3,300 | 3,360 | 346,000 | 2,965.58 |
| 1987-07-21 | 3,370 | 3,420 | 3,320 | 3,330 | 208,000 | 2,939.10 |
| 1987-07-20 | 3,440 | 3,450 | 3,380 | 3,390 | 212,000 | 2,992.06 |
| 1987-07-17 | 3,490 | 3,490 | 3,390 | 3,450 | 291,000 | 3,045.01 |
| 1987-07-16 | 3,450 | 3,490 | 3,380 | 3,450 | 259,000 | 3,045.01 |
| 1987-07-15 | 3,380 | 3,430 | 3,360 | 3,430 | 543,000 | 3,027.36 |
| 1987-07-14 | 3,490 | 3,490 | 3,420 | 3,430 | 525,000 | 3,027.36 |
| 1987-07-13 | 3,390 | 3,500 | 3,350 | 3,490 | 376,000 | 3,080.32 |
| 1987-07-10 | 3,300 | 3,390 | 3,290 | 3,390 | 213,000 | 2,992.06 |
| 1987-07-09 | 3,220 | 3,260 | 3,200 | 3,260 | 320,000 | 2,877.32 |
| 1987-07-08 | 3,350 | 3,370 | 3,200 | 3,220 | 333,000 | 2,842.01 |
| 1987-07-07 | 3,330 | 3,360 | 3,300 | 3,300 | 238,000 | 2,912.62 |
| 1987-07-06 | 3,320 | 3,420 | 3,320 | 3,390 | 117,000 | 2,992.06 |
| 1987-07-04 | 3,400 | 3,400 | 3,350 | 3,400 | 98,000 | 3,000.88 |
| 1987-07-03 | 3,420 | 3,440 | 3,370 | 3,370 | 336,000 | 2,974.40 |
| 1987-07-02 | 3,370 | 3,410 | 3,360 | 3,400 | 368,000 | 3,000.88 |
| 1987-07-01 | 3,370 | 3,420 | 3,370 | 3,370 | 481,000 | 2,974.40 |
| 1987-06-30 | 3,440 | 3,480 | 3,360 | 3,470 | 617,000 | 3,062.67 |
| 1987-06-29 | 3,540 | 3,550 | 3,470 | 3,490 | 347,000 | 3,080.32 |
| 1987-06-27 | 3,510 | 3,580 | 3,510 | 3,540 | 155,000 | 3,124.45 |
| 1987-06-26 | 3,630 | 3,650 | 3,570 | 3,590 | 637,000 | 3,168.58 |
| 1987-06-25 | 3,650 | 3,650 | 3,570 | 3,610 | 476,000 | 3,186.23 |
| 1987-06-24 | 3,450 | 3,600 | 3,450 | 3,570 | 904,000 | 3,150.93 |
| 1987-06-23 | 3,470 | 3,490 | 3,430 | 3,460 | 517,000 | 3,053.84 |
| 1987-06-22 | 3,470 | 3,510 | 3,460 | 3,460 | 207,000 | 3,053.84 |
| 1987-06-19 | 3,640 | 3,640 | 3,500 | 3,520 | 783,000 | 3,106.80 |
| 1987-06-18 | 3,510 | 3,600 | 3,460 | 3,590 | 1,206,000 | 3,168.58 |
| 1987-06-17 | 3,440 | 3,570 | 3,440 | 3,560 | 916,000 | 3,142.10 |
| 1987-06-16 | 3,400 | 3,530 | 3,390 | 3,490 | 1,383,000 | 3,080.32 |
| 1987-06-15 | 3,390 | 3,390 | 3,350 | 3,350 | 712,000 | 2,956.75 |
| 1987-06-12 | 3,420 | 3,420 | 3,370 | 3,390 | 675,000 | 2,992.06 |
| 1987-06-11 | 3,440 | 3,440 | 3,350 | 3,410 | 1,416,000 | 3,009.71 |
| 1987-06-10 | 3,300 | 3,410 | 3,300 | 3,390 | 2,173,999 | 2,992.06 |
| 1987-06-09 | 3,300 | 3,330 | 3,250 | 3,250 | 496,000 | 2,868.49 |
| 1987-06-08 | 3,280 | 3,350 | 3,260 | 3,300 | 534,000 | 2,912.62 |
| 1987-06-06 | 3,250 | 3,340 | 3,200 | 3,280 | 1,257,000 | 2,894.97 |
| 1987-06-05 | 3,150 | 3,200 | 3,150 | 3,160 | 648,000 | 2,789.06 |
| 1987-06-04 | 3,110 | 3,190 | 3,110 | 3,150 | 655,000 | 2,780.23 |
| 1987-06-03 | 3,100 | 3,190 | 3,070 | 3,110 | 794,000 | 2,744.93 |
| 1987-06-02 | 3,150 | 3,150 | 3,090 | 3,120 | 411,000 | 2,753.75 |
| 1987-06-01 | 3,150 | 3,170 | 3,150 | 3,150 | 386,000 | 2,780.23 |
| 1987-05-30 | 3,100 | 3,200 | 3,070 | 3,200 | 325,000 | 2,824.36 |
| 1987-05-29 | 3,130 | 3,150 | 3,100 | 3,100 | 537,000 | 2,736.10 |
| 1987-05-28 | 3,150 | 3,160 | 3,050 | 3,100 | 267,000 | 2,736.10 |
| 1987-05-27 | 3,200 | 3,200 | 3,180 | 3,180 | 471,000 | 2,806.71 |
| 1987-05-26 | 3,240 | 3,240 | 3,210 | 3,210 | 246,000 | 2,833.19 |
| 1987-05-25 | 3,230 | 3,250 | 3,150 | 3,190 | 221,000 | 2,815.53 |
| 1987-05-23 | 3,250 | 3,280 | 3,240 | 3,280 | 949,000 | 2,894.97 |
| 1987-05-22 | 3,230 | 3,280 | 3,150 | 3,230 | 1,898,999 | 2,850.84 |
| 1987-05-21 | 3,040 | 3,120 | 3,030 | 3,090 | 618,000 | 2,727.27 |
| 1987-05-20 | 3,010 | 3,060 | 2,920 | 3,040 | 742,000 | 2,683.14 |
| 1987-05-19 | 3,100 | 3,200 | 3,040 | 3,040 | 534,000 | 2,683.14 |
| 1987-05-18 | 3,100 | 3,240 | 3,050 | 3,150 | 1,676,999 | 2,780.23 |
| 1987-05-15 | 3,000 | 3,180 | 2,990 | 3,150 | 2,877,999 | 2,780.23 |
| 1987-05-14 | 2,710 | 2,910 | 2,710 | 2,860 | 1,382,000 | 2,524.27 |
| 1987-05-13 | 2,740 | 2,820 | 2,710 | 2,710 | 350,000 | 2,391.88 |
| 1987-05-12 | 2,730 | 2,780 | 2,700 | 2,770 | 409,000 | 2,444.84 |
| 1987-05-11 | 2,820 | 2,860 | 2,770 | 2,770 | 556,000 | 2,444.84 |
| 1987-05-08 | 2,890 | 2,900 | 2,820 | 2,860 | 446,000 | 2,524.27 |
| 1987-05-07 | 2,850 | 2,880 | 2,830 | 2,850 | 280,000 | 2,515.45 |
| 1987-05-06 | 2,850 | 2,890 | 2,810 | 2,850 | 332,000 | 2,515.45 |
| 1987-05-02 | 2,850 | 2,910 | 2,840 | 2,850 | 201,000 | 2,515.45 |
| 1987-05-01 | 2,820 | 2,950 | 2,800 | 2,890 | 419,000 | 2,550.75 |
| 1987-04-30 | 2,800 | 2,820 | 2,760 | 2,820 | 116,000 | 2,488.97 |
| 1987-04-28 | 2,790 | 2,880 | 2,700 | 2,800 | 592,000 | 2,471.32 |
| 1987-04-27 | 2,910 | 2,910 | 2,780 | 2,800 | 809,000 | 2,471.32 |
| 1987-04-25 | 2,920 | 2,930 | 2,860 | 2,870 | 549,000 | 2,533.10 |
| 1987-04-24 | 2,920 | 2,930 | 2,870 | 2,920 | 1,354,000 | 2,577.23 |
| 1987-04-23 | 2,870 | 2,870 | 2,810 | 2,840 | 478,000 | 2,506.62 |
| 1987-04-22 | 2,900 | 2,900 | 2,850 | 2,870 | 252,000 | 2,533.10 |
| 1987-04-21 | 2,850 | 2,900 | 2,820 | 2,870 | 395,000 | 2,533.10 |
| 1987-04-20 | 2,850 | 2,900 | 2,810 | 2,870 | 208,000 | 2,533.10 |
| 1987-04-17 | 2,890 | 2,920 | 2,810 | 2,810 | 671,000 | 2,480.14 |
| 1987-04-16 | 2,870 | 2,920 | 2,840 | 2,890 | 1,778,999 | 2,550.75 |
| 1987-04-15 | 2,660 | 2,830 | 2,640 | 2,830 | 1,930,999 | 2,497.79 |
| 1987-04-14 | 2,660 | 2,700 | 2,630 | 2,630 | 584,000 | 2,321.27 |
| 1987-04-13 | 2,760 | 2,760 | 2,700 | 2,700 | 429,000 | 2,383.05 |
| 1987-04-10 | 2,780 | 2,780 | 2,760 | 2,760 | 303,000 | 2,436.01 |
| 1987-04-09 | 2,780 | 2,790 | 2,770 | 2,780 | 316,000 | 2,453.66 |
| 1987-04-08 | 2,760 | 2,800 | 2,760 | 2,770 | 273,000 | 2,444.84 |
| 1987-04-07 | 2,850 | 2,850 | 2,740 | 2,760 | 617,000 | 2,436.01 |
| 1987-04-06 | 2,830 | 2,900 | 2,780 | 2,790 | 1,207,000 | 2,462.49 |
| 1987-04-04 | 2,750 | 2,820 | 2,700 | 2,790 | 672,000 | 2,462.49 |
| 1987-04-03 | 2,690 | 2,710 | 2,650 | 2,670 | 1,096,000 | 2,356.58 |
| 1987-04-02 | 2,550 | 2,650 | 2,520 | 2,610 | 690,000 | 2,303.62 |
| 1987-04-01 | 2,510 | 2,600 | 2,500 | 2,550 | 393,000 | 2,250.66 |
| 1987-03-31 | 2,380 | 2,580 | 2,370 | 2,550 | 363,000 | 2,250.66 |
| 1987-03-30 | 2,500 | 2,530 | 2,330 | 2,340 | 191,000 | 2,065.31 |
| 1987-03-28 | 2,500 | 2,530 | 2,380 | 2,500 | 712,000 | 2,206.53 |
| 1987-03-27 | 2,530 | 2,560 | 2,520 | 2,540 | 911,000 | 2,241.84 |
| 1987-03-26 | 2,530 | 2,550 | 2,520 | 2,520 | 449,000 | 2,224.18 |
| 1987-03-25 | 2,540 | 2,550 | 2,500 | 2,520 | 393,000 | 2,224.18 |
| 1987-03-24 | 2,510 | 2,580 | 2,510 | 2,580 | 130,000 | 2,277.14 |
| 1987-03-23 | 2,510 | 2,560 | 2,510 | 2,510 | 494,000 | 2,215.36 |
| 1987-03-20 | 2,570 | 2,600 | 2,550 | 2,590 | 761,000 | 2,285.97 |
| 1987-03-19 | 2,560 | 2,570 | 2,550 | 2,550 | 650,000 | 2,250.66 |
| 1987-03-18 | 2,630 | 2,630 | 2,570 | 2,610 | 586,000 | 2,303.62 |
| 1987-03-17 | 2,600 | 2,630 | 2,550 | 2,630 | 936,000 | 2,321.27 |
| 1987-03-16 | 2,650 | 2,660 | 2,600 | 2,610 | 208,000 | 2,303.62 |
| 1987-03-13 | 2,690 | 2,690 | 2,610 | 2,650 | 404,000 | 2,338.92 |
| 1987-03-12 | 2,680 | 2,700 | 2,610 | 2,650 | 654,000 | 2,338.92 |
| 1987-03-11 | 2,750 | 2,770 | 2,710 | 2,730 | 477,000 | 2,409.53 |
| 1987-03-10 | 2,770 | 2,780 | 2,730 | 2,730 | 280,000 | 2,409.53 |
| 1987-03-09 | 2,770 | 2,790 | 2,720 | 2,750 | 499,000 | 2,427.18 |
| 1987-03-07 | 2,690 | 2,720 | 2,690 | 2,690 | 127,000 | 2,374.23 |
| 1987-03-06 | 2,700 | 2,730 | 2,700 | 2,720 | 1,169,000 | 2,400.71 |
| 1987-03-05 | 2,730 | 2,750 | 2,700 | 2,710 | 769,000 | 2,391.88 |
| 1987-03-04 | 2,690 | 2,730 | 2,680 | 2,730 | 849,000 | 2,409.53 |
| 1987-03-03 | 2,670 | 2,750 | 2,650 | 2,690 | 223,000 | 2,374.23 |
| 1987-03-02 | 2,660 | 2,680 | 2,630 | 2,630 | 128,000 | 2,321.27 |
| 1987-02-28 | 2,750 | 2,750 | 2,700 | 2,700 | 100,000 | 2,383.05 |
| 1987-02-27 | 2,730 | 2,760 | 2,690 | 2,750 | 388,000 | 2,427.18 |
| 1987-02-26 | 2,770 | 2,780 | 2,740 | 2,770 | 542,000 | 2,444.84 |
| 1987-02-25 | 2,800 | 2,800 | 2,720 | 2,730 | 684,000 | 2,409.53 |
| 1987-02-24 | 2,660 | 2,730 | 2,660 | 2,730 | 245,000 | 2,409.53 |
| 1987-02-23 | 2,600 | 2,700 | 2,580 | 2,640 | 619,000 | 2,330.10 |
| 1987-02-20 | 2,510 | 2,590 | 2,510 | 2,590 | 535,000 | 2,285.97 |
| 1987-02-19 | 2,520 | 2,550 | 2,500 | 2,530 | 1,398,000 | 2,233.01 |
| 1987-02-18 | 2,540 | 2,540 | 2,510 | 2,510 | 891,000 | 2,215.36 |
| 1987-02-17 | 2,580 | 2,600 | 2,560 | 2,560 | 448,000 | 2,259.49 |
| 1987-02-16 | 2,540 | 2,580 | 2,540 | 2,570 | 226,000 | 2,268.31 |
| 1987-02-13 | 2,620 | 2,640 | 2,540 | 2,560 | 710,000 | 2,259.49 |
| 1987-02-12 | 2,650 | 2,670 | 2,620 | 2,620 | 419,000 | 2,312.44 |
| 1987-02-10 | 2,640 | 2,640 | 2,610 | 2,620 | 268,000 | 2,312.44 |
| 1987-02-09 | 2,610 | 2,640 | 2,600 | 2,610 | 179,000 | 2,303.62 |
| 1987-02-07 | 2,620 | 2,620 | 2,600 | 2,600 | 348,000 | 2,294.79 |
| 1987-02-06 | 2,640 | 2,650 | 2,630 | 2,630 | 561,000 | 2,321.27 |
| 1987-02-05 | 2,670 | 2,680 | 2,620 | 2,630 | 1,110,000 | 2,321.27 |
| 1987-02-04 | 2,700 | 2,700 | 2,670 | 2,700 | 779,000 | 2,383.05 |
| 1987-02-03 | 2,730 | 2,730 | 2,680 | 2,700 | 411,000 | 2,383.05 |
| 1987-02-02 | 2,700 | 2,780 | 2,680 | 2,710 | 668,000 | 2,391.88 |
| 1987-01-31 | 2,720 | 2,760 | 2,720 | 2,740 | 129,000 | 2,418.36 |
| 1987-01-30 | 2,780 | 2,800 | 2,760 | 2,760 | 271,000 | 2,436.01 |
| 1987-01-29 | 2,760 | 2,820 | 2,760 | 2,800 | 378,000 | 2,471.32 |
| 1987-01-28 | 2,790 | 2,840 | 2,750 | 2,790 | 795,000 | 2,462.49 |
| 1987-01-27 | 2,820 | 2,850 | 2,800 | 2,850 | 178,000 | 2,515.45 |
| 1987-01-26 | 2,840 | 2,840 | 2,800 | 2,800 | 306,000 | 2,471.32 |
| 1987-01-24 | 2,820 | 2,820 | 2,800 | 2,800 | 170,000 | 2,471.32 |
| 1987-01-23 | 2,830 | 2,850 | 2,820 | 2,820 | 182,000 | 2,488.97 |
| 1987-01-22 | 2,880 | 2,900 | 2,820 | 2,830 | 359,000 | 2,497.79 |
| 1987-01-21 | 2,890 | 2,930 | 2,880 | 2,900 | 272,000 | 2,559.58 |
| 1987-01-20 | 2,910 | 2,910 | 2,880 | 2,880 | 274,000 | 2,541.92 |
| 1987-01-19 | 2,910 | 2,910 | 2,870 | 2,880 | 475,000 | 2,541.92 |
| 1987-01-16 | 2,880 | 2,880 | 2,820 | 2,870 | 354,000 | 2,533.10 |
| 1987-01-14 | 2,760 | 2,830 | 2,760 | 2,800 | 418,000 | 2,471.32 |
| 1987-01-13 | 2,760 | 2,800 | 2,760 | 2,790 | 387,000 | 2,462.49 |
| 1987-01-12 | 2,860 | 2,870 | 2,830 | 2,840 | 337,000 | 2,506.62 |
| 1987-01-09 | 2,830 | 2,860 | 2,830 | 2,860 | 300,000 | 2,524.27 |
| 1987-01-08 | 2,850 | 2,860 | 2,830 | 2,830 | 319,000 | 2,497.79 |
| 1987-01-07 | 2,840 | 2,860 | 2,820 | 2,840 | 488,000 | 2,506.62 |
| 1987-01-06 | 2,890 | 2,890 | 2,840 | 2,840 | 373,000 | 2,506.62 |
| 1987-01-05 | 2,850 | 2,870 | 2,850 | 2,870 | 136,000 | 2,533.10 |
分割・併合履歴 ： [1991-01-28]1株→1.1株 [1989-01-27]1株→1.03株 [1984-01-27]1株→1.1株 [1983-01-27]1株→1.1株
