8331 (株)千葉銀行 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 | 974 | 984 | 968 | 984 | 124,458 | 845.99 |
| 1987-12-26 | 955 | 969 | 954 | 958 | 87,619 | 823.64 |
| 1987-12-25 | 990 | 1,003 | 965 | 969 | 80,649 | 833.09 |
| 1987-12-24 | 1,024 | 1,024 | 1,000 | 1,014 | 75,671 | 871.78 |
| 1987-12-23 | 1,034 | 1,034 | 996 | 1,014 | 201,124 | 871.78 |
| 1987-12-22 | 1,065 | 1,065 | 1,034 | 1,034 | 89,610 | 888.98 |
| 1987-12-21 | 1,045 | 1,065 | 1,045 | 1,055 | 121,471 | 907.03 |
| 1987-12-18 | 1,065 | 1,075 | 1,045 | 1,045 | 158,311 | 898.43 |
| 1987-12-17 | 1,085 | 1,085 | 1,065 | 1,065 | 85,627 | 915.63 |
| 1987-12-16 | 1,095 | 1,095 | 1,085 | 1,085 | 31,861 | 932.82 |
| 1987-12-15 | 1,095 | 1,105 | 1,085 | 1,105 | 100,562 | 950.02 |
| 1987-12-14 | 1,085 | 1,105 | 1,085 | 1,105 | 46,796 | 950.02 |
| 1987-12-11 | 1,095 | 1,095 | 1,075 | 1,095 | 140,389 | 941.42 |
| 1987-12-10 | 1,085 | 1,095 | 1,075 | 1,095 | 238,960 | 941.42 |
| 1987-12-09 | 1,105 | 1,105 | 1,085 | 1,085 | 87,619 | 932.82 |
| 1987-12-08 | 1,085 | 1,105 | 1,075 | 1,085 | 64,718 | 932.82 |
| 1987-12-07 | 1,065 | 1,085 | 1,065 | 1,075 | 70,692 | 924.23 |
| 1987-12-05 | 1,065 | 1,075 | 1,065 | 1,075 | 26,883 | 924.23 |
| 1987-12-04 | 1,075 | 1,075 | 1,065 | 1,065 | 134,415 | 915.63 |
| 1987-12-03 | 1,065 | 1,095 | 1,065 | 1,065 | 76,666 | 915.63 |
| 1987-12-02 | 1,075 | 1,085 | 1,055 | 1,065 | 63,723 | 915.63 |
| 1987-12-01 | 1,075 | 1,105 | 1,055 | 1,105 | 70,692 | 950.02 |
| 1987-11-30 | 1,085 | 1,095 | 1,075 | 1,075 | 28,874 | 924.23 |
| 1987-11-28 | 1,085 | 1,115 | 1,075 | 1,085 | 55,757 | 932.82 |
| 1987-11-27 | 1,155 | 1,155 | 1,105 | 1,105 | 158,311 | 950.02 |
| 1987-11-26 | 1,125 | 1,135 | 1,105 | 1,115 | 119,480 | 958.62 |
| 1987-11-25 | 1,105 | 1,135 | 1,105 | 1,105 | 180,215 | 950.02 |
| 1987-11-24 | 1,115 | 1,115 | 1,075 | 1,105 | 78,658 | 950.02 |
| 1987-11-20 | 1,065 | 1,085 | 1,065 | 1,075 | 128,441 | 924.23 |
| 1987-11-19 | 1,115 | 1,115 | 1,065 | 1,085 | 79,653 | 932.82 |
| 1987-11-18 | 1,065 | 1,105 | 1,055 | 1,105 | 155,324 | 950.02 |
| 1987-11-17 | 1,095 | 1,095 | 1,065 | 1,065 | 65,714 | 915.63 |
| 1987-11-16 | 1,085 | 1,085 | 1,055 | 1,075 | 60,736 | 924.23 |
| 1987-11-13 | 1,045 | 1,075 | 1,034 | 1,055 | 327,574 | 907.03 |
| 1987-11-12 | 1,034 | 1,034 | 1,004 | 1,024 | 168,267 | 880.38 |
| 1987-11-11 | 1,065 | 1,075 | 994 | 994 | 350,474 | 854.59 |
| 1987-11-10 | 1,105 | 1,105 | 1,055 | 1,055 | 60,736 | 907.03 |
| 1987-11-09 | 1,105 | 1,115 | 1,075 | 1,075 | 70,692 | 924.23 |
| 1987-11-07 | 1,105 | 1,105 | 1,085 | 1,085 | 84,632 | 932.82 |
| 1987-11-06 | 1,115 | 1,135 | 1,085 | 1,105 | 114,502 | 950.02 |
| 1987-11-05 | 1,115 | 1,145 | 1,105 | 1,145 | 76,666 | 984.41 |
| 1987-11-04 | 1,105 | 1,135 | 1,105 | 1,115 | 76,666 | 958.62 |
| 1987-11-02 | 1,155 | 1,185 | 1,105 | 1,105 | 37,835 | 950.02 |
| 1987-10-31 | 1,125 | 1,175 | 1,125 | 1,135 | 141,385 | 975.81 |
| 1987-10-30 | 1,145 | 1,145 | 1,085 | 1,085 | 152,337 | 932.82 |
| 1987-10-29 | 1,105 | 1,105 | 1,085 | 1,095 | 138,398 | 941.42 |
| 1987-10-28 | 1,155 | 1,195 | 1,105 | 1,125 | 214,068 | 967.21 |
| 1987-10-27 | 1,055 | 1,125 | 1,024 | 1,095 | 326,578 | 941.42 |
| 1987-10-26 | 1,205 | 1,205 | 1,055 | 1,055 | 240,951 | 907.03 |
| 1987-10-24 | 1,225 | 1,225 | 1,205 | 1,225 | 55,757 | 1,053.19 |
| 1987-10-23 | 1,205 | 1,205 | 1,165 | 1,165 | 230,994 | 1,001.60 |
| 1987-10-22 | 1,215 | 1,255 | 1,185 | 1,225 | 363,418 | 1,053.19 |
| 1987-10-21 | 1,105 | 1,225 | 1,105 | 1,155 | 826,402 | 993 |
| 1987-10-20 | 1,085 | 1,085 | 1,085 | 1,085 | 112,510 | 932.82 |
| 1987-10-19 | 1,265 | 1,306 | 1,255 | 1,286 | 210,085 | 1,105.63 |
| 1987-10-16 | 1,265 | 1,265 | 1,255 | 1,265 | 194,155 | 1,087.58 |
| 1987-10-15 | 1,276 | 1,296 | 1,265 | 1,265 | 234,977 | 1,087.58 |
| 1987-10-14 | 1,286 | 1,286 | 1,265 | 1,265 | 197,142 | 1,087.58 |
| 1987-10-13 | 1,296 | 1,296 | 1,286 | 1,296 | 45,801 | 1,114.23 |
| 1987-10-12 | 1,286 | 1,306 | 1,286 | 1,296 | 171,254 | 1,114.23 |
| 1987-10-09 | 1,306 | 1,306 | 1,286 | 1,286 | 238,960 | 1,105.63 |
| 1987-10-08 | 1,306 | 1,306 | 1,286 | 1,286 | 207,098 | 1,105.63 |
| 1987-10-07 | 1,255 | 1,326 | 1,255 | 1,326 | 300,691 | 1,140.02 |
| 1987-10-06 | 1,336 | 1,336 | 1,265 | 1,276 | 231,990 | 1,097.03 |
| 1987-10-05 | 1,265 | 1,346 | 1,255 | 1,346 | 108,528 | 1,157.22 |
| 1987-10-03 | 1,296 | 1,296 | 1,265 | 1,296 | 33,853 | 1,114.23 |
| 1987-10-02 | 1,296 | 1,296 | 1,286 | 1,296 | 72,684 | 1,114.23 |
| 1987-10-01 | 1,296 | 1,306 | 1,286 | 1,286 | 112,510 | 1,105.63 |
| 1987-09-30 | 1,306 | 1,316 | 1,306 | 1,316 | 72,684 | 1,131.42 |
| 1987-09-29 | 1,376 | 1,386 | 1,336 | 1,356 | 136,406 | 1,165.81 |
| 1987-09-28 | 1,386 | 1,396 | 1,376 | 1,376 | 210,085 | 1,183.01 |
| 1987-09-26 | 1,326 | 1,366 | 1,326 | 1,366 | 390,301 | 1,174.41 |
| 1987-09-25 | 1,255 | 1,306 | 1,245 | 1,306 | 241,947 | 1,122.83 |
| 1987-09-24 | 1,245 | 1,276 | 1,205 | 1,255 | 362,422 | 1,078.98 |
| 1987-09-22 | 1,245 | 1,255 | 1,235 | 1,255 | 279,782 | 1,078.98 |
| 1987-09-21 | 1,265 | 1,265 | 1,245 | 1,245 | 307,661 | 1,070.38 |
| 1987-09-18 | 1,276 | 1,276 | 1,255 | 1,265 | 242,942 | 1,087.58 |
| 1987-09-17 | 1,306 | 1,306 | 1,265 | 1,265 | 205,107 | 1,087.58 |
| 1987-09-16 | 1,276 | 1,286 | 1,265 | 1,286 | 192,163 | 1,105.63 |
| 1987-09-14 | 1,296 | 1,306 | 1,276 | 1,276 | 145,367 | 1,097.03 |
| 1987-09-11 | 1,296 | 1,306 | 1,276 | 1,286 | 316,622 | 1,105.63 |
| 1987-09-10 | 1,306 | 1,316 | 1,276 | 1,296 | 257,877 | 1,114.23 |
| 1987-09-09 | 1,356 | 1,356 | 1,326 | 1,326 | 207,098 | 1,140.02 |
| 1987-09-08 | 1,336 | 1,346 | 1,326 | 1,326 | 172,250 | 1,140.02 |
| 1987-09-07 | 1,366 | 1,366 | 1,326 | 1,326 | 104,545 | 1,140.02 |
| 1987-09-05 | 1,366 | 1,376 | 1,366 | 1,376 | 44,805 | 1,183.01 |
| 1987-09-04 | 1,376 | 1,376 | 1,366 | 1,376 | 86,623 | 1,183.01 |
| 1987-09-03 | 1,366 | 1,386 | 1,366 | 1,376 | 380,344 | 1,183.01 |
| 1987-09-02 | 1,386 | 1,406 | 1,386 | 1,396 | 116,493 | 1,200.20 |
| 1987-09-01 | 1,366 | 1,406 | 1,366 | 1,386 | 182,207 | 1,191.61 |
| 1987-08-31 | 1,426 | 1,426 | 1,386 | 1,386 | 85,627 | 1,191.61 |
| 1987-08-29 | 1,406 | 1,426 | 1,406 | 1,406 | 56,753 | 1,208.80 |
| 1987-08-28 | 1,416 | 1,436 | 1,386 | 1,386 | 287,747 | 1,191.61 |
| 1987-08-27 | 1,416 | 1,436 | 1,406 | 1,406 | 113,506 | 1,208.80 |
| 1987-08-26 | 1,416 | 1,426 | 1,406 | 1,406 | 204,111 | 1,208.80 |
| 1987-08-25 | 1,416 | 1,436 | 1,416 | 1,436 | 260,864 | 1,234.59 |
| 1987-08-24 | 1,476 | 1,507 | 1,416 | 1,426 | 300,691 | 1,225.99 |
| 1987-08-22 | 1,416 | 1,466 | 1,416 | 1,456 | 326,578 | 1,251.79 |
| 1987-08-21 | 1,446 | 1,446 | 1,406 | 1,406 | 175,237 | 1,208.80 |
| 1987-08-20 | 1,406 | 1,436 | 1,406 | 1,426 | 192,163 | 1,225.99 |
| 1987-08-19 | 1,396 | 1,406 | 1,396 | 1,406 | 50,779 | 1,208.80 |
| 1987-08-18 | 1,426 | 1,426 | 1,396 | 1,396 | 100,562 | 1,200.20 |
| 1987-08-17 | 1,446 | 1,446 | 1,406 | 1,426 | 123,463 | 1,225.99 |
| 1987-08-14 | 1,486 | 1,486 | 1,406 | 1,406 | 217,055 | 1,208.80 |
| 1987-08-13 | 1,517 | 1,537 | 1,476 | 1,476 | 165,280 | 1,268.98 |
| 1987-08-12 | 1,496 | 1,507 | 1,476 | 1,507 | 319,609 | 1,295.63 |
| 1987-08-11 | 1,456 | 1,456 | 1,436 | 1,446 | 199,133 | 1,243.19 |
| 1987-08-10 | 1,406 | 1,426 | 1,366 | 1,406 | 258,873 | 1,208.80 |
| 1987-08-07 | 1,366 | 1,406 | 1,356 | 1,406 | 140,389 | 1,208.80 |
| 1987-08-06 | 1,356 | 1,366 | 1,336 | 1,346 | 175,237 | 1,157.22 |
| 1987-08-05 | 1,386 | 1,386 | 1,336 | 1,336 | 60,736 | 1,148.62 |
| 1987-08-04 | 1,396 | 1,396 | 1,326 | 1,366 | 78,658 | 1,174.41 |
| 1987-08-03 | 1,426 | 1,436 | 1,396 | 1,406 | 173,246 | 1,208.80 |
| 1987-08-01 | 1,426 | 1,426 | 1,386 | 1,386 | 96,580 | 1,191.61 |
| 1987-07-31 | 1,376 | 1,386 | 1,326 | 1,326 | 249,912 | 1,140.02 |
| 1987-07-29 | 1,416 | 1,456 | 1,366 | 1,456 | 263,851 | 1,251.79 |
| 1987-07-28 | 1,416 | 1,436 | 1,406 | 1,406 | 99,567 | 1,208.80 |
| 1987-07-27 | 1,366 | 1,436 | 1,366 | 1,436 | 137,402 | 1,234.59 |
| 1987-07-25 | 1,406 | 1,416 | 1,366 | 1,366 | 116,493 | 1,174.41 |
| 1987-07-24 | 1,366 | 1,426 | 1,366 | 1,416 | 141,385 | 1,217.40 |
| 1987-07-23 | 1,296 | 1,306 | 1,245 | 1,286 | 171,254 | 1,105.63 |
| 1987-07-22 | 1,316 | 1,316 | 1,296 | 1,296 | 244,934 | 1,114.23 |
| 1987-07-21 | 1,306 | 1,336 | 1,296 | 1,316 | 170,259 | 1,131.42 |
| 1987-07-20 | 1,436 | 1,436 | 1,316 | 1,316 | 168,267 | 1,131.42 |
| 1987-07-17 | 1,436 | 1,436 | 1,406 | 1,416 | 157,315 | 1,217.40 |
| 1987-07-16 | 1,396 | 1,456 | 1,396 | 1,436 | 122,467 | 1,234.59 |
| 1987-07-15 | 1,436 | 1,436 | 1,386 | 1,396 | 137,402 | 1,200.20 |
| 1987-07-14 | 1,446 | 1,456 | 1,416 | 1,436 | 134,415 | 1,234.59 |
| 1987-07-13 | 1,466 | 1,476 | 1,436 | 1,456 | 274,804 | 1,251.79 |
| 1987-07-10 | 1,456 | 1,486 | 1,456 | 1,476 | 130,432 | 1,268.98 |
| 1987-07-09 | 1,416 | 1,436 | 1,406 | 1,436 | 63,723 | 1,234.59 |
| 1987-07-08 | 1,436 | 1,466 | 1,396 | 1,396 | 240,951 | 1,200.20 |
| 1987-07-07 | 1,406 | 1,446 | 1,386 | 1,396 | 388,310 | 1,200.20 |
| 1987-07-06 | 1,426 | 1,436 | 1,406 | 1,406 | 151,341 | 1,208.80 |
| 1987-07-04 | 1,436 | 1,456 | 1,436 | 1,436 | 83,636 | 1,234.59 |
| 1987-07-03 | 1,476 | 1,486 | 1,406 | 1,456 | 230,994 | 1,251.79 |
| 1987-07-02 | 1,476 | 1,507 | 1,436 | 1,496 | 451,037 | 1,286.18 |
| 1987-07-01 | 1,436 | 1,507 | 1,396 | 1,476 | 601,382 | 1,268.98 |
| 1987-06-30 | 1,537 | 1,537 | 1,426 | 1,456 | 355,453 | 1,251.79 |
| 1987-06-29 | 1,547 | 1,557 | 1,517 | 1,557 | 190,172 | 1,338.62 |
| 1987-06-27 | 1,557 | 1,557 | 1,537 | 1,547 | 135,411 | 1,330.02 |
| 1987-06-26 | 1,647 | 1,647 | 1,557 | 1,557 | 216,059 | 1,338.62 |
| 1987-06-25 | 1,537 | 1,647 | 1,527 | 1,647 | 234,977 | 1,416 |
| 1987-06-24 | 1,527 | 1,537 | 1,507 | 1,537 | 286,752 | 1,321.43 |
| 1987-06-23 | 1,527 | 1,567 | 1,527 | 1,537 | 349,479 | 1,321.43 |
| 1987-06-22 | 1,597 | 1,607 | 1,527 | 1,587 | 213,072 | 1,364.41 |
| 1987-06-19 | 1,677 | 1,677 | 1,587 | 1,597 | 404,240 | 1,373.01 |
| 1987-06-18 | 1,677 | 1,677 | 1,617 | 1,677 | 279,782 | 1,441.79 |
| 1987-06-17 | 1,657 | 1,677 | 1,637 | 1,677 | 490,863 | 1,441.79 |
| 1987-06-16 | 1,697 | 1,697 | 1,657 | 1,687 | 294,717 | 1,450.39 |
| 1987-06-15 | 1,667 | 1,687 | 1,637 | 1,687 | 330,561 | 1,450.39 |
| 1987-06-12 | 1,707 | 1,707 | 1,607 | 1,607 | 675,061 | 1,381.61 |
| 1987-06-11 | 1,738 | 1,748 | 1,687 | 1,707 | 1,197,786 | 1,467.58 |
| 1987-06-10 | 1,577 | 1,707 | 1,567 | 1,707 | 1,503,455 | 1,467.58 |
| 1987-06-09 | 1,597 | 1,597 | 1,557 | 1,557 | 229,999 | 1,338.62 |
| 1987-06-08 | 1,577 | 1,597 | 1,557 | 1,597 | 182,207 | 1,373.01 |
| 1987-06-06 | 1,587 | 1,587 | 1,557 | 1,587 | 90,606 | 1,364.41 |
| 1987-06-05 | 1,607 | 1,607 | 1,527 | 1,527 | 347,487 | 1,312.83 |
| 1987-06-04 | 1,607 | 1,607 | 1,577 | 1,607 | 277,791 | 1,381.61 |
| 1987-06-03 | 1,537 | 1,577 | 1,517 | 1,577 | 266,838 | 1,355.82 |
| 1987-06-02 | 1,587 | 1,587 | 1,517 | 1,517 | 358,440 | 1,304.23 |
| 1987-06-01 | 1,527 | 1,587 | 1,496 | 1,587 | 170,259 | 1,364.41 |
| 1987-05-30 | 1,507 | 1,507 | 1,496 | 1,507 | 254,890 | 1,295.63 |
| 1987-05-29 | 1,496 | 1,517 | 1,496 | 1,517 | 275,799 | 1,304.23 |
| 1987-05-28 | 1,577 | 1,577 | 1,486 | 1,527 | 165,280 | 1,312.83 |
| 1987-05-27 | 1,597 | 1,607 | 1,537 | 1,577 | 470,950 | 1,355.82 |
| 1987-05-26 | 1,577 | 1,597 | 1,557 | 1,597 | 205,107 | 1,373.01 |
| 1987-05-25 | 1,597 | 1,597 | 1,557 | 1,577 | 182,207 | 1,355.82 |
| 1987-05-23 | 1,587 | 1,597 | 1,567 | 1,597 | 130,432 | 1,373.01 |
| 1987-05-22 | 1,547 | 1,587 | 1,547 | 1,587 | 551,599 | 1,364.41 |
| 1987-05-21 | 1,537 | 1,547 | 1,496 | 1,517 | 305,669 | 1,304.23 |
| 1987-05-20 | 1,517 | 1,557 | 1,436 | 1,456 | 629,261 | 1,251.79 |
| 1987-05-19 | 1,657 | 1,657 | 1,627 | 1,637 | 186,189 | 1,407.40 |
| 1987-05-18 | 1,677 | 1,677 | 1,617 | 1,657 | 365,409 | 1,424.60 |
| 1987-05-15 | 1,657 | 1,687 | 1,657 | 1,687 | 873,199 | 1,450.39 |
| 1987-05-14 | 1,667 | 1,677 | 1,647 | 1,677 | 390,301 | 1,441.79 |
| 1987-05-13 | 1,687 | 1,707 | 1,657 | 1,687 | 1,674,710 | 1,450.39 |
| 1987-05-12 | 1,647 | 1,657 | 1,627 | 1,657 | 743,762 | 1,424.60 |
| 1987-05-11 | 1,647 | 1,657 | 1,617 | 1,637 | 342,509 | 1,407.40 |
| 1987-05-08 | 1,637 | 1,657 | 1,607 | 1,617 | 1,517,394 | 1,390.21 |
| 1987-05-07 | 1,627 | 1,637 | 1,597 | 1,637 | 559,564 | 1,407.40 |
| 1987-05-06 | 1,607 | 1,657 | 1,587 | 1,637 | 889,129 | 1,407.40 |
| 1987-05-02 | 1,617 | 1,637 | 1,587 | 1,607 | 532,681 | 1,381.61 |
| 1987-05-01 | 1,607 | 1,637 | 1,587 | 1,617 | 1,766,311 | 1,390.21 |
| 1987-04-30 | 1,567 | 1,587 | 1,547 | 1,577 | 771,641 | 1,355.82 |
| 1987-04-28 | 1,466 | 1,607 | 1,336 | 1,597 | 1,414,841 | 1,373.01 |
| 1987-04-27 | 1,547 | 1,567 | 1,456 | 1,456 | 2,918,296 | 1,251.79 |
| 1987-04-25 | 1,557 | 1,567 | 1,496 | 1,547 | 363,418 | 1,330.02 |
| 1987-04-24 | 1,617 | 1,627 | 1,547 | 1,567 | 541,642 | 1,347.22 |
| 1987-04-23 | 1,627 | 1,647 | 1,567 | 1,587 | 665,105 | 1,364.41 |
| 1987-04-22 | 1,647 | 1,697 | 1,627 | 1,627 | 1,914,665 | 1,398.80 |
| 1987-04-21 | 1,617 | 1,677 | 1,587 | 1,647 | 1,821,072 | 1,416 |
| 1987-04-20 | 1,657 | 1,677 | 1,617 | 1,647 | 1,493,498 | 1,416 |
| 1987-04-17 | 1,657 | 1,657 | 1,587 | 1,627 | 1,951,505 | 1,398.80 |
| 1987-04-16 | 1,657 | 1,687 | 1,607 | 1,637 | 3,837,295 | 1,407.40 |
| 1987-04-15 | 1,537 | 1,607 | 1,496 | 1,597 | 7,046,325 | 1,373.01 |
| 1987-04-14 | 1,346 | 1,507 | 1,336 | 1,507 | 3,567,470 | 1,295.63 |
| 1987-04-13 | 1,426 | 1,446 | 1,346 | 1,376 | 3,379,289 | 1,183.01 |
| 1987-04-10 | 1,306 | 1,406 | 1,276 | 1,406 | 4,220,626 | 1,208.80 |
| 1987-04-09 | 1,276 | 1,346 | 1,255 | 1,326 | 3,293,662 | 1,140.02 |
| 1987-04-08 | 1,225 | 1,235 | 1,215 | 1,235 | 429,132 | 1,061.78 |
| 1987-04-07 | 1,215 | 1,225 | 1,195 | 1,205 | 356,448 | 1,035.99 |
| 1987-04-06 | 1,235 | 1,235 | 1,195 | 1,195 | 274,804 | 1,027.39 |
| 1987-04-04 | 1,205 | 1,215 | 1,195 | 1,195 | 242,942 | 1,027.39 |
| 1987-04-03 | 1,205 | 1,215 | 1,185 | 1,205 | 673,070 | 1,035.99 |
| 1987-04-02 | 1,215 | 1,215 | 1,185 | 1,185 | 547,616 | 1,018.80 |
| 1987-04-01 | 1,205 | 1,225 | 1,165 | 1,165 | 823,415 | 1,001.60 |
| 1987-03-31 | 1,155 | 1,185 | 1,135 | 1,155 | 392,292 | 993 |
| 1987-03-30 | 1,225 | 1,235 | 1,185 | 1,185 | 632,248 | 1,018.80 |
| 1987-03-28 | 1,205 | 1,235 | 1,205 | 1,205 | 593,417 | 1,035.99 |
| 1987-03-27 | 1,205 | 1,235 | 1,185 | 1,205 | 1,991,331 | 1,035.99 |
| 1987-03-26 | 1,195 | 1,225 | 1,195 | 1,215 | 711,901 | 994.85 |
| 1987-03-25 | 1,205 | 1,225 | 1,195 | 1,195 | 343,505 | 978.47 |
| 1987-03-24 | 1,205 | 1,235 | 1,185 | 1,205 | 448,049 | 986.66 |
| 1987-03-23 | 1,205 | 1,225 | 1,195 | 1,205 | 402,249 | 986.66 |
| 1987-03-20 | 1,205 | 1,205 | 1,155 | 1,165 | 639,217 | 953.91 |
| 1987-03-19 | 1,255 | 1,255 | 1,205 | 1,215 | 557,573 | 994.85 |
| 1987-03-18 | 1,286 | 1,296 | 1,245 | 1,255 | 1,831,029 | 1,027.60 |
| 1987-03-17 | 1,175 | 1,245 | 1,175 | 1,245 | 1,654,796 | 1,019.41 |
| 1987-03-16 | 1,175 | 1,175 | 1,135 | 1,155 | 358,440 | 945.72 |
| 1987-03-13 | 1,125 | 1,165 | 1,115 | 1,115 | 349,479 | 912.97 |
| 1987-03-12 | 1,135 | 1,135 | 1,105 | 1,105 | 336,535 | 904.78 |
| 1987-03-11 | 1,135 | 1,145 | 1,115 | 1,125 | 273,808 | 921.15 |
| 1987-03-10 | 1,155 | 1,165 | 1,115 | 1,115 | 425,149 | 912.97 |
| 1987-03-09 | 1,165 | 1,165 | 1,135 | 1,145 | 222,033 | 937.53 |
| 1987-03-07 | 1,135 | 1,145 | 1,105 | 1,105 | 193,159 | 904.78 |
| 1987-03-06 | 1,165 | 1,175 | 1,125 | 1,135 | 660,126 | 929.34 |
| 1987-03-05 | 1,145 | 1,155 | 1,115 | 1,125 | 661,122 | 921.15 |
| 1987-03-04 | 1,165 | 1,165 | 1,125 | 1,145 | 652,161 | 937.53 |
| 1987-03-03 | 1,125 | 1,175 | 1,125 | 1,145 | 1,046,444 | 937.53 |
| 1987-03-02 | 1,125 | 1,145 | 1,085 | 1,115 | 334,544 | 912.97 |
| 1987-02-28 | 1,095 | 1,125 | 1,085 | 1,095 | 371,383 | 896.59 |
| 1987-02-27 | 1,105 | 1,105 | 1,085 | 1,085 | 307,661 | 888.40 |
| 1987-02-26 | 1,105 | 1,145 | 1,095 | 1,115 | 452,032 | 912.97 |
| 1987-02-25 | 1,135 | 1,145 | 1,085 | 1,105 | 971,770 | 904.78 |
| 1987-02-24 | 1,095 | 1,145 | 1,085 | 1,145 | 856,272 | 937.53 |
| 1987-02-23 | 1,105 | 1,135 | 1,095 | 1,115 | 755,710 | 912.97 |
| 1987-02-20 | 1,205 | 1,205 | 1,155 | 1,195 | 410,214 | 978.47 |
| 1987-02-19 | 1,195 | 1,205 | 1,165 | 1,205 | 435,106 | 986.66 |
| 1987-02-18 | 1,195 | 1,205 | 1,155 | 1,195 | 553,590 | 978.47 |
| 1987-02-17 | 1,135 | 1,155 | 1,115 | 1,135 | 396,275 | 929.34 |
| 1987-02-16 | 1,175 | 1,195 | 1,135 | 1,145 | 164,285 | 937.53 |
| 1987-02-13 | 1,235 | 1,235 | 1,155 | 1,155 | 398,266 | 945.72 |
| 1987-02-12 | 1,245 | 1,245 | 1,205 | 1,215 | 372,379 | 994.85 |
| 1987-02-10 | 1,245 | 1,255 | 1,205 | 1,205 | 794,541 | 986.66 |
| 1987-02-09 | 1,155 | 1,255 | 1,135 | 1,255 | 685,018 | 1,027.60 |
| 1987-02-07 | 1,195 | 1,195 | 1,155 | 1,165 | 460,993 | 953.91 |
| 1987-02-06 | 1,215 | 1,235 | 1,185 | 1,195 | 487,876 | 978.47 |
| 1987-02-05 | 1,225 | 1,255 | 1,215 | 1,215 | 702,940 | 994.85 |
| 1987-02-04 | 1,215 | 1,235 | 1,185 | 1,215 | 1,137,050 | 994.85 |
| 1987-02-03 | 1,235 | 1,265 | 1,205 | 1,215 | 1,196,790 | 994.85 |
| 1987-02-02 | 1,296 | 1,316 | 1,235 | 1,276 | 2,455,311 | 1,044.79 |
| 1987-01-31 | 1,316 | 1,316 | 1,276 | 1,286 | 1,400,901 | 1,052.98 |
| 1987-01-30 | 1,286 | 1,316 | 1,265 | 1,316 | 3,233,922 | 1,077.55 |
| 1987-01-29 | 1,286 | 1,316 | 1,235 | 1,265 | 4,393,872 | 1,035.79 |
| 1987-01-28 | 1,265 | 1,306 | 1,245 | 1,296 | 13,473,346 | 1,061.17 |
| 1987-01-27 | 1,085 | 1,225 | 1,075 | 1,205 | 6,809,357 | 986.66 |
| 1987-01-26 | 1,085 | 1,105 | 1,065 | 1,065 | 731,814 | 872.03 |
| 1987-01-24 | 1,075 | 1,095 | 1,055 | 1,055 | 688,005 | 863.84 |
| 1987-01-23 | 1,135 | 1,135 | 1,075 | 1,075 | 2,950,157 | 880.21 |
| 1987-01-22 | 1,065 | 1,145 | 1,055 | 1,095 | 6,253,775 | 896.59 |
| 1987-01-21 | 1,045 | 1,075 | 1,024 | 1,055 | 2,941,196 | 863.84 |
| 1987-01-20 | 1,075 | 1,075 | 1,024 | 1,065 | 3,039,767 | 872.03 |
| 1987-01-19 | 1,055 | 1,075 | 1,024 | 1,055 | 2,299,987 | 863.84 |
| 1987-01-16 | 1,034 | 1,075 | 1,024 | 1,034 | 7,138,922 | 846.64 |
| 1987-01-14 | 953 | 1,003 | 951 | 1,000 | 2,294,013 | 818.80 |
| 1987-01-13 | 964 | 969 | 949 | 957 | 972,765 | 783.60 |
| 1987-01-12 | 968 | 968 | 946 | 964 | 711,901 | 789.33 |
| 1987-01-09 | 987 | 994 | 955 | 968 | 2,261,156 | 792.60 |
| 1987-01-08 | 991 | 1,014 | 974 | 977 | 4,100,151 | 799.97 |
| 1987-01-07 | 1,003 | 1,024 | 976 | 981 | 6,486,761 | 803.25 |
| 1987-01-06 | 939 | 1,014 | 934 | 999 | 8,788,740 | 817.99 |
| 1987-01-05 | 874 | 924 | 874 | 919 | 1,409,862 | 752.48 |
分割・併合履歴 ： [1991-03-26]1株→1.05株 [1990-03-27]1株→1.05株 [1989-01-27]1株→1.055株 [1987-03-27]1株→1.05株
