8337 (株)千葉興業銀行 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 | 5,616 | 5,716 | 5,596 | 5,716 | 6,681 | 5,199.44 |
| 1987-12-26 | 5,616 | 5,616 | 5,616 | 5,616 | 2,294 | 5,108.47 |
| 1987-12-25 | 5,716 | 5,716 | 5,516 | 5,616 | 2,892 | 5,108.47 |
| 1987-12-24 | 5,485 | 5,616 | 5,485 | 5,616 | 8,875 | 5,108.47 |
| 1987-12-23 | 5,485 | 5,485 | 5,485 | 5,485 | 698 | 4,989.31 |
| 1987-12-22 | 5,516 | 5,516 | 5,516 | 5,516 | 2,992 | 5,017.51 |
| 1987-12-21 | 5,516 | 5,516 | 5,516 | 5,516 | 2,094 | 5,017.51 |
| 1987-12-18 | 5,516 | 5,516 | 5,516 | 5,516 | 2,493 | 5,017.51 |
| 1987-12-17 | 5,505 | 5,505 | 5,465 | 5,465 | 997 | 4,971.12 |
| 1987-12-16 | 5,505 | 5,505 | 5,505 | 5,505 | 698 | 5,007.50 |
| 1987-12-15 | 5,606 | 5,606 | 5,606 | 5,606 | 299 | 5,099.38 |
| 1987-12-14 | 5,445 | 5,445 | 5,445 | 5,445 | 399 | 4,952.93 |
| 1987-12-11 | 5,455 | 5,455 | 5,455 | 5,455 | 598 | 4,962.02 |
| 1987-12-10 | 5,455 | 5,516 | 5,455 | 5,516 | 5,983 | 5,017.51 |
| 1987-12-09 | 5,495 | 5,495 | 5,455 | 5,455 | 1,097 | 4,962.02 |
| 1987-12-08 | 5,465 | 5,516 | 5,455 | 5,516 | 2,294 | 5,017.51 |
| 1987-12-07 | 5,455 | 5,465 | 5,455 | 5,465 | 798 | 4,971.12 |
| 1987-12-05 | 5,455 | 5,455 | 5,455 | 5,455 | 598 | 4,962.02 |
| 1987-12-03 | 5,455 | 5,455 | 5,455 | 5,455 | 199 | 4,962.02 |
| 1987-12-02 | 5,465 | 5,465 | 5,445 | 5,445 | 1,097 | 4,952.93 |
| 1987-12-01 | 5,445 | 5,445 | 5,445 | 5,445 | 299 | 4,952.93 |
| 1987-11-28 | 5,516 | 5,516 | 5,495 | 5,495 | 499 | 4,998.41 |
| 1987-11-27 | 5,516 | 5,516 | 5,485 | 5,516 | 897 | 5,017.51 |
| 1987-11-26 | 5,495 | 5,596 | 5,485 | 5,596 | 399 | 5,090.28 |
| 1987-11-25 | 5,606 | 5,606 | 5,445 | 5,445 | 698 | 4,952.93 |
| 1987-11-24 | 5,516 | 5,616 | 5,415 | 5,616 | 2,792 | 5,108.47 |
| 1987-11-20 | 5,425 | 5,425 | 5,425 | 5,425 | 100 | 4,934.73 |
| 1987-11-19 | 5,516 | 5,516 | 5,516 | 5,516 | 2,992 | 5,017.51 |
| 1987-11-18 | 5,516 | 5,516 | 5,516 | 5,516 | 598 | 5,017.51 |
| 1987-11-17 | 5,505 | 5,566 | 5,505 | 5,505 | 2,493 | 5,007.50 |
| 1987-11-16 | 5,505 | 5,516 | 5,415 | 5,516 | 2,692 | 5,017.51 |
| 1987-11-13 | 5,465 | 5,516 | 5,465 | 5,516 | 2,094 | 5,017.51 |
| 1987-11-12 | 5,415 | 5,465 | 5,415 | 5,465 | 1,296 | 4,971.12 |
| 1987-11-11 | 5,465 | 5,465 | 5,465 | 5,465 | 100 | 4,971.12 |
| 1987-11-10 | 5,516 | 5,516 | 5,465 | 5,465 | 1,097 | 4,971.12 |
| 1987-11-09 | 5,616 | 5,616 | 5,516 | 5,516 | 2,393 | 5,017.51 |
| 1987-11-07 | 5,616 | 5,616 | 5,616 | 5,616 | 3,091 | 5,108.47 |
| 1987-11-06 | 5,616 | 5,716 | 5,616 | 5,616 | 2,294 | 5,108.47 |
| 1987-11-05 | 5,616 | 5,816 | 5,616 | 5,616 | 3,091 | 5,108.47 |
| 1987-11-04 | 5,716 | 5,716 | 5,716 | 5,716 | 1,097 | 5,199.44 |
| 1987-11-02 | 5,415 | 5,516 | 5,415 | 5,516 | 2,194 | 5,017.51 |
| 1987-10-31 | 5,516 | 5,516 | 5,505 | 5,505 | 698 | 5,007.50 |
| 1987-10-30 | 5,516 | 5,516 | 5,415 | 5,516 | 1,296 | 5,017.51 |
| 1987-10-29 | 5,516 | 5,516 | 5,516 | 5,516 | 3,590 | 5,017.51 |
| 1987-10-28 | 5,516 | 5,516 | 5,415 | 5,516 | 2,094 | 5,017.51 |
| 1987-10-27 | 5,415 | 5,516 | 5,365 | 5,516 | 798 | 5,017.51 |
| 1987-10-26 | 5,716 | 5,716 | 5,485 | 5,516 | 2,094 | 5,017.51 |
| 1987-10-24 | 5,696 | 5,806 | 5,616 | 5,806 | 1,197 | 5,281.30 |
| 1987-10-23 | 5,816 | 5,816 | 5,706 | 5,716 | 798 | 5,199.44 |
| 1987-10-22 | 5,917 | 5,917 | 5,716 | 5,816 | 3,091 | 5,290.40 |
| 1987-10-21 | 6,017 | 6,017 | 5,816 | 5,917 | 1,695 | 5,382.27 |
| 1987-10-20 | 5,816 | 5,816 | 5,516 | 5,616 | 2,393 | 5,108.47 |
| 1987-10-19 | 6,017 | 6,017 | 5,927 | 6,017 | 798 | 5,473.23 |
| 1987-10-16 | 6,007 | 6,017 | 5,967 | 6,017 | 2,393 | 5,473.23 |
| 1987-10-15 | 6,017 | 6,017 | 5,917 | 6,017 | 2,393 | 5,473.23 |
| 1987-10-14 | 6,087 | 6,097 | 6,017 | 6,017 | 997 | 5,473.23 |
| 1987-10-13 | 6,087 | 6,087 | 6,087 | 6,087 | 499 | 5,536.91 |
| 1987-10-09 | 6,017 | 6,017 | 6,017 | 6,017 | 299 | 5,473.23 |
| 1987-10-08 | 6,017 | 6,117 | 6,017 | 6,117 | 897 | 5,564.20 |
| 1987-10-07 | 6,017 | 6,017 | 6,017 | 6,017 | 997 | 5,473.23 |
| 1987-10-06 | 6,017 | 6,017 | 5,917 | 6,017 | 8,975 | 5,473.23 |
| 1987-10-05 | 6,017 | 6,017 | 5,907 | 6,017 | 2,194 | 5,473.23 |
| 1987-10-03 | 6,117 | 6,117 | 5,806 | 6,107 | 2,792 | 5,555.10 |
| 1987-10-02 | 6,017 | 6,117 | 6,017 | 6,117 | 1,097 | 5,564.20 |
| 1987-10-01 | 6,117 | 6,217 | 6,117 | 6,217 | 1,197 | 5,655.16 |
| 1987-09-30 | 6,217 | 6,217 | 6,217 | 6,217 | 698 | 5,655.16 |
| 1987-09-29 | 6,217 | 6,217 | 6,117 | 6,117 | 598 | 5,564.20 |
| 1987-09-28 | 6,217 | 6,217 | 6,217 | 6,217 | 698 | 5,655.16 |
| 1987-09-26 | 6,127 | 6,217 | 6,117 | 6,217 | 1,197 | 5,655.16 |
| 1987-09-24 | 6,217 | 6,217 | 6,117 | 6,117 | 598 | 5,564.20 |
| 1987-09-22 | 6,117 | 6,217 | 6,117 | 6,217 | 897 | 5,655.16 |
| 1987-09-21 | 6,197 | 6,217 | 6,167 | 6,167 | 1,895 | 5,609.68 |
| 1987-09-16 | 6,117 | 6,217 | 6,117 | 6,217 | 499 | 5,655.16 |
| 1987-09-14 | 6,167 | 6,167 | 6,117 | 6,117 | 1,097 | 5,564.20 |
| 1987-09-11 | 6,217 | 6,217 | 6,117 | 6,117 | 2,194 | 5,564.20 |
| 1987-09-10 | 6,217 | 6,217 | 6,217 | 6,217 | 299 | 5,655.16 |
| 1987-09-09 | 6,418 | 6,418 | 6,217 | 6,228 | 698 | 5,665.17 |
| 1987-09-08 | 6,217 | 6,418 | 6,217 | 6,318 | 4,188 | 5,747.03 |
| 1987-09-07 | 6,217 | 6,217 | 6,217 | 6,217 | 299 | 5,655.16 |
| 1987-09-05 | 6,217 | 6,217 | 6,217 | 6,217 | 100 | 5,655.16 |
| 1987-09-04 | 6,217 | 6,217 | 6,217 | 6,217 | 399 | 5,655.16 |
| 1987-09-03 | 6,368 | 6,368 | 6,318 | 6,318 | 499 | 5,747.03 |
| 1987-09-02 | 6,438 | 6,438 | 6,418 | 6,418 | 798 | 5,838 |
| 1987-09-01 | 6,418 | 6,418 | 6,418 | 6,418 | 499 | 5,838 |
| 1987-08-31 | 6,418 | 6,418 | 6,418 | 6,418 | 299 | 5,838 |
| 1987-08-27 | 6,719 | 6,719 | 6,719 | 6,719 | 698 | 6,111.79 |
| 1987-08-26 | 6,709 | 6,719 | 6,709 | 6,719 | 299 | 6,111.79 |
| 1987-08-25 | 6,709 | 6,719 | 6,709 | 6,719 | 1,296 | 6,111.79 |
| 1987-08-24 | 6,719 | 6,719 | 6,719 | 6,719 | 399 | 6,111.79 |
| 1987-08-22 | 6,719 | 6,719 | 6,719 | 6,719 | 199 | 6,111.79 |
| 1987-08-12 | 6,819 | 6,919 | 6,819 | 6,919 | 598 | 6,293.72 |
| 1987-08-11 | 6,719 | 7,020 | 6,719 | 6,919 | 4,787 | 6,293.72 |
| 1987-08-10 | 6,719 | 6,749 | 6,709 | 6,749 | 2,792 | 6,139.08 |
| 1987-08-07 | 6,147 | 6,518 | 6,147 | 6,518 | 997 | 5,928.96 |
| 1987-08-06 | 6,127 | 6,127 | 6,127 | 6,127 | 100 | 5,573.29 |
| 1987-08-05 | 6,117 | 6,137 | 6,117 | 6,137 | 1,695 | 5,582.39 |
| 1987-08-04 | 5,917 | 6,167 | 5,917 | 6,067 | 12,265 | 5,518.72 |
| 1987-08-03 | 6,177 | 6,177 | 6,167 | 6,167 | 897 | 5,609.68 |
| 1987-08-01 | 6,167 | 6,167 | 6,167 | 6,167 | 399 | 5,609.68 |
| 1987-07-31 | 6,268 | 6,268 | 6,167 | 6,167 | 897 | 5,609.68 |
| 1987-07-30 | 6,478 | 6,478 | 6,478 | 6,478 | 100 | 5,892.57 |
| 1987-07-29 | 6,478 | 6,518 | 6,478 | 6,478 | 1,197 | 5,892.57 |
| 1987-07-28 | 6,498 | 6,498 | 6,478 | 6,478 | 399 | 5,892.57 |
| 1987-07-27 | 7,407 | 7,507 | 7,407 | 7,407 | 2,897 | 5,899.84 |
| 1987-07-25 | 7,497 | 7,507 | 7,447 | 7,487 | 1,998 | 5,963.56 |
| 1987-07-24 | 7,297 | 7,507 | 7,297 | 7,507 | 2,997 | 5,979.49 |
| 1987-07-23 | 7,297 | 7,297 | 7,297 | 7,297 | 1,299 | 5,812.22 |
| 1987-07-22 | 7,507 | 7,507 | 7,397 | 7,397 | 2,298 | 5,891.87 |
| 1987-07-21 | 7,477 | 7,507 | 7,407 | 7,407 | 2,697 | 5,899.84 |
| 1987-07-17 | 7,707 | 7,807 | 7,707 | 7,807 | 699 | 6,218.45 |
| 1987-07-16 | 7,797 | 7,807 | 7,757 | 7,807 | 1,698 | 6,218.45 |
| 1987-07-15 | 7,807 | 7,807 | 7,807 | 7,807 | 1,399 | 6,218.45 |
| 1987-07-14 | 7,888 | 7,888 | 7,807 | 7,807 | 1,099 | 6,218.45 |
| 1987-07-13 | 7,807 | 7,908 | 7,807 | 7,908 | 599 | 6,298.90 |
| 1987-07-10 | 7,797 | 7,807 | 7,797 | 7,807 | 1,898 | 6,218.45 |
| 1987-07-09 | 7,807 | 7,807 | 7,807 | 7,807 | 400 | 6,218.45 |
| 1987-07-08 | 7,757 | 7,807 | 7,757 | 7,807 | 1,698 | 6,218.45 |
| 1987-07-07 | 7,617 | 7,757 | 7,617 | 7,757 | 1,598 | 6,178.62 |
| 1987-07-04 | 7,998 | 7,998 | 7,998 | 7,998 | 200 | 6,370.58 |
| 1987-07-03 | 7,807 | 8,008 | 7,807 | 7,807 | 1,299 | 6,218.45 |
| 1987-07-02 | 7,617 | 7,857 | 7,617 | 7,807 | 4,296 | 6,218.45 |
| 1987-07-01 | 7,607 | 7,607 | 7,507 | 7,557 | 1,598 | 6,019.32 |
| 1987-06-30 | 7,507 | 7,707 | 7,507 | 7,607 | 3,197 | 6,059.14 |
| 1987-06-29 | 7,807 | 7,807 | 7,807 | 7,807 | 1,099 | 6,218.45 |
| 1987-06-27 | 7,908 | 8,008 | 7,767 | 8,008 | 1,099 | 6,378.55 |
| 1987-06-26 | 8,008 | 8,018 | 7,908 | 7,908 | 2,298 | 6,298.90 |
| 1987-06-25 | 7,807 | 8,008 | 7,807 | 7,998 | 799 | 6,370.58 |
| 1987-06-24 | 7,807 | 7,807 | 7,767 | 7,767 | 1,299 | 6,186.59 |
| 1987-06-23 | 7,888 | 7,958 | 7,807 | 7,807 | 2,298 | 6,218.45 |
| 1987-06-22 | 8,198 | 8,198 | 8,008 | 8,008 | 1,099 | 6,378.55 |
| 1987-06-19 | 8,408 | 8,408 | 8,208 | 8,208 | 2,897 | 6,537.85 |
| 1987-06-18 | 8,408 | 8,408 | 8,208 | 8,208 | 1,898 | 6,537.85 |
| 1987-06-17 | 8,508 | 8,508 | 8,298 | 8,298 | 4,396 | 6,609.54 |
| 1987-06-16 | 8,508 | 8,558 | 8,408 | 8,408 | 6,094 | 6,697.16 |
| 1987-06-15 | 8,458 | 8,508 | 8,388 | 8,508 | 13,187 | 6,776.81 |
| 1987-06-12 | 8,308 | 8,498 | 8,308 | 8,408 | 5,495 | 6,697.16 |
| 1987-06-11 | 8,518 | 8,518 | 8,298 | 8,308 | 26,375 | 6,617.51 |
| 1987-06-10 | 7,597 | 8,108 | 7,597 | 8,108 | 13,487 | 6,458.20 |
| 1987-06-09 | 7,517 | 7,607 | 7,507 | 7,597 | 3,896 | 6,051.18 |
| 1987-06-08 | 7,497 | 7,607 | 7,497 | 7,507 | 4,795 | 5,979.49 |
| 1987-06-06 | 7,507 | 7,507 | 7,507 | 7,507 | 1,998 | 5,979.49 |
| 1987-06-05 | 7,387 | 7,417 | 7,387 | 7,407 | 8,892 | 5,899.84 |
| 1987-06-04 | 7,317 | 7,407 | 7,317 | 7,407 | 5,794 | 5,899.84 |
| 1987-06-03 | 7,367 | 7,367 | 7,307 | 7,307 | 11,989 | 5,820.19 |
| 1987-06-02 | 7,207 | 7,417 | 7,157 | 7,417 | 17,483 | 5,907.80 |
| 1987-06-01 | 7,097 | 7,107 | 7,007 | 7,097 | 3,996 | 5,652.92 |
| 1987-05-30 | 6,997 | 7,107 | 6,997 | 7,007 | 7,693 | 5,581.23 |
| 1987-05-29 | 6,806 | 6,907 | 6,806 | 6,907 | 2,198 | 5,501.58 |
| 1987-05-28 | 6,806 | 7,107 | 6,806 | 7,107 | 7,892 | 5,660.88 |
| 1987-05-27 | 6,806 | 7,007 | 6,806 | 7,007 | 2,098 | 5,581.23 |
| 1987-05-26 | 6,806 | 6,806 | 6,796 | 6,796 | 799 | 5,413.16 |
| 1987-05-25 | 6,907 | 7,007 | 6,907 | 6,907 | 1,798 | 5,501.58 |
| 1987-05-23 | 7,007 | 7,007 | 6,997 | 7,007 | 1,099 | 5,581.23 |
| 1987-05-22 | 6,706 | 6,907 | 6,706 | 6,907 | 400 | 5,501.58 |
| 1987-05-21 | 6,506 | 6,706 | 6,506 | 6,516 | 5,195 | 5,190.14 |
| 1987-05-20 | 6,806 | 6,806 | 6,606 | 6,606 | 2,498 | 5,261.82 |
| 1987-05-19 | 6,907 | 6,907 | 6,806 | 6,857 | 1,199 | 5,461.75 |
| 1987-05-18 | 6,806 | 7,007 | 6,806 | 6,907 | 2,797 | 5,501.58 |
| 1987-05-15 | 6,907 | 7,007 | 6,907 | 6,907 | 5,095 | 5,501.58 |
| 1987-05-14 | 6,967 | 7,007 | 6,806 | 6,806 | 2,498 | 5,421.13 |
| 1987-05-13 | 6,957 | 7,007 | 6,957 | 6,957 | 2,797 | 5,541.40 |
| 1987-05-12 | 7,117 | 7,157 | 7,057 | 7,057 | 2,298 | 5,621.06 |
| 1987-05-11 | 7,107 | 7,157 | 7,107 | 7,157 | 3,097 | 5,700.71 |
| 1987-05-08 | 7,007 | 7,107 | 7,007 | 7,057 | 3,497 | 5,621.06 |
| 1987-05-07 | 7,107 | 7,107 | 7,007 | 7,007 | 1,399 | 5,581.23 |
| 1987-05-06 | 7,107 | 7,107 | 7,107 | 7,107 | 3,197 | 5,660.88 |
| 1987-05-02 | 6,706 | 6,706 | 6,626 | 6,706 | 5,495 | 5,341.48 |
| 1987-05-01 | 6,606 | 6,806 | 6,606 | 6,706 | 3,297 | 5,341.48 |
| 1987-04-30 | 6,406 | 6,416 | 6,306 | 6,406 | 6,194 | 5,102.52 |
| 1987-04-28 | 6,506 | 6,506 | 6,506 | 6,506 | 1,998 | 5,182.17 |
| 1987-04-25 | 7,007 | 7,007 | 6,907 | 7,007 | 2,897 | 5,581.23 |
| 1987-04-24 | 7,507 | 7,507 | 7,207 | 7,207 | 1,399 | 5,740.53 |
| 1987-04-23 | 7,307 | 7,507 | 7,307 | 7,407 | 2,897 | 5,899.84 |
| 1987-04-22 | 7,797 | 7,797 | 7,307 | 7,507 | 9,491 | 5,979.49 |
| 1987-04-21 | 7,928 | 7,978 | 7,757 | 7,767 | 23,078 | 6,186.59 |
| 1987-04-20 | 7,437 | 7,777 | 7,437 | 7,707 | 15,385 | 6,138.80 |
| 1987-04-17 | 7,107 | 7,317 | 6,917 | 7,307 | 13,787 | 5,820.19 |
| 1987-04-16 | 7,067 | 7,107 | 6,917 | 6,917 | 9,491 | 5,509.54 |
| 1987-04-15 | 6,857 | 7,207 | 6,857 | 7,017 | 18,782 | 5,589.20 |
| 1987-04-14 | 6,606 | 6,806 | 6,606 | 6,806 | 8,492 | 5,421.13 |
| 1987-04-13 | 6,606 | 6,706 | 6,606 | 6,606 | 3,497 | 5,261.82 |
| 1987-04-10 | 6,356 | 6,406 | 6,306 | 6,406 | 6,993 | 5,102.52 |
| 1987-04-09 | 6,306 | 6,506 | 6,206 | 6,456 | 4,995 | 5,142.35 |
| 1987-04-08 | 6,206 | 6,296 | 6,206 | 6,296 | 2,897 | 5,014.90 |
| 1987-04-07 | 6,306 | 6,306 | 6,206 | 6,206 | 3,996 | 4,943.22 |
| 1987-04-06 | 6,206 | 6,356 | 6,206 | 6,356 | 3,597 | 5,062.69 |
| 1987-04-03 | 6,226 | 6,226 | 6,206 | 6,206 | 1,798 | 4,943.22 |
| 1987-04-02 | 6,206 | 6,256 | 6,206 | 6,226 | 1,399 | 4,959.15 |
| 1987-04-01 | 6,206 | 6,206 | 6,206 | 6,206 | 1,199 | 4,943.22 |
| 1987-03-31 | 6,196 | 6,506 | 6,196 | 6,296 | 3,097 | 5,014.90 |
| 1987-03-30 | 6,216 | 6,406 | 6,206 | 6,206 | 999 | 4,943.22 |
| 1987-03-28 | 6,506 | 6,506 | 6,206 | 6,206 | 1,698 | 4,943.22 |
| 1987-03-27 | 6,656 | 6,656 | 6,506 | 6,506 | 2,697 | 5,182.17 |
| 1987-03-26 | 6,456 | 6,706 | 6,406 | 6,706 | 4,895 | 5,341.48 |
| 1987-03-25 | 6,456 | 6,456 | 6,406 | 6,456 | 4,696 | 5,142.35 |
| 1987-03-24 | 6,506 | 6,506 | 6,456 | 6,456 | 11,389 | 5,142.35 |
| 1987-03-23 | 6,406 | 6,456 | 6,406 | 6,456 | 4,296 | 5,142.35 |
| 1987-03-20 | 6,516 | 6,516 | 6,496 | 6,506 | 5,495 | 5,182.17 |
| 1987-03-19 | 6,546 | 6,556 | 6,456 | 6,466 | 9,091 | 5,150.31 |
| 1987-03-18 | 6,606 | 6,706 | 6,406 | 6,566 | 15,485 | 5,229.96 |
| 1987-03-17 | 6,256 | 6,606 | 6,256 | 6,516 | 23,378 | 5,190.14 |
| 1987-03-16 | 5,856 | 6,256 | 5,856 | 6,256 | 19,381 | 4,983.04 |
| 1987-03-13 | 5,796 | 5,806 | 5,796 | 5,806 | 2,098 | 4,624.61 |
| 1987-03-12 | 5,856 | 5,856 | 5,806 | 5,806 | 4,995 | 4,624.61 |
| 1987-03-11 | 5,906 | 5,906 | 5,816 | 5,816 | 4,995 | 4,632.57 |
| 1987-03-10 | 5,966 | 5,996 | 5,956 | 5,956 | 4,496 | 4,744.09 |
| 1987-03-09 | 6,006 | 6,006 | 5,906 | 5,956 | 8,192 | 4,744.09 |
| 1987-03-07 | 5,906 | 5,956 | 5,906 | 5,906 | 3,597 | 4,704.26 |
| 1987-03-06 | 5,806 | 5,816 | 5,806 | 5,816 | 2,298 | 4,632.57 |
| 1987-03-05 | 5,766 | 5,806 | 5,705 | 5,705 | 4,096 | 4,544.16 |
| 1987-03-04 | 5,806 | 5,956 | 5,806 | 5,806 | 4,795 | 4,624.61 |
| 1987-03-03 | 5,806 | 5,956 | 5,806 | 5,836 | 4,496 | 4,648.50 |
| 1987-03-02 | 6,006 | 6,006 | 5,806 | 5,806 | 9,391 | 4,624.61 |
| 1987-02-28 | 5,966 | 6,006 | 5,956 | 5,956 | 11,289 | 4,744.09 |
| 1987-02-27 | 5,856 | 5,906 | 5,856 | 5,856 | 5,794 | 4,664.43 |
| 1987-02-26 | 5,816 | 5,906 | 5,806 | 5,806 | 5,994 | 4,624.61 |
| 1987-02-25 | 5,685 | 5,956 | 5,685 | 5,806 | 10,690 | 4,624.61 |
| 1987-02-24 | 5,806 | 5,806 | 5,655 | 5,665 | 4,795 | 4,512.30 |
| 1987-02-23 | 5,806 | 5,856 | 5,806 | 5,806 | 10,890 | 4,624.61 |
| 1987-02-20 | 5,916 | 5,916 | 5,856 | 5,906 | 2,298 | 4,704.26 |
| 1987-02-19 | 5,766 | 5,906 | 5,766 | 5,906 | 3,197 | 4,704.26 |
| 1987-02-18 | 5,806 | 5,906 | 5,755 | 5,806 | 5,994 | 4,624.61 |
| 1987-02-17 | 5,766 | 5,766 | 5,755 | 5,755 | 4,296 | 4,583.98 |
| 1987-02-16 | 5,796 | 5,856 | 5,776 | 5,776 | 4,596 | 4,600.71 |
| 1987-02-13 | 5,866 | 6,006 | 5,856 | 5,996 | 10,590 | 4,775.95 |
| 1987-02-12 | 5,996 | 6,006 | 5,755 | 5,906 | 9,191 | 4,704.26 |
| 1987-02-10 | 5,755 | 5,956 | 5,695 | 5,956 | 8,192 | 4,744.09 |
| 1987-02-09 | 5,205 | 5,405 | 5,185 | 5,405 | 7,793 | 4,305.20 |
| 1987-02-07 | 5,315 | 5,355 | 5,305 | 5,305 | 6,094 | 4,225.55 |
| 1987-02-06 | 5,405 | 5,505 | 5,305 | 5,405 | 4,895 | 4,305.20 |
| 1987-02-05 | 5,605 | 5,655 | 5,505 | 5,505 | 5,994 | 4,384.85 |
| 1987-02-04 | 5,565 | 5,705 | 5,555 | 5,605 | 7,992 | 4,464.51 |
| 1987-02-03 | 6,006 | 6,006 | 5,755 | 5,755 | 16,284 | 4,583.98 |
| 1987-02-02 | 6,006 | 6,106 | 5,916 | 5,916 | 17,483 | 4,712.22 |
| 1987-01-31 | 6,006 | 6,006 | 5,936 | 5,986 | 12,288 | 4,767.98 |
| 1987-01-30 | 5,806 | 6,006 | 5,806 | 5,936 | 43,958 | 4,728.15 |
| 1987-01-29 | 5,755 | 5,906 | 5,755 | 5,806 | 46,256 | 4,624.61 |
| 1987-01-28 | 5,035 | 5,796 | 5,035 | 5,745 | 42,160 | 4,576.02 |
| 1987-01-27 | 4,805 | 5,005 | 4,805 | 5,005 | 16,884 | 3,986.59 |
| 1987-01-26 | 4,875 | 4,925 | 4,805 | 4,805 | 7,693 | 3,827.29 |
| 1987-01-24 | 4,865 | 5,035 | 4,865 | 4,925 | 19,282 | 3,922.87 |
| 1987-01-23 | 4,785 | 4,905 | 4,755 | 4,815 | 26,175 | 3,835.25 |
| 1987-01-22 | 4,404 | 4,604 | 4,404 | 4,594 | 16,684 | 3,659.22 |
| 1987-01-21 | 4,454 | 4,504 | 4,244 | 4,404 | 11,989 | 3,507.88 |
| 1987-01-20 | 4,304 | 4,404 | 4,204 | 4,404 | 9,791 | 3,507.88 |
| 1987-01-19 | 4,304 | 4,304 | 4,194 | 4,204 | 4,895 | 3,348.58 |
| 1987-01-16 | 4,054 | 4,204 | 4,054 | 4,204 | 6,194 | 3,348.58 |
| 1987-01-14 | 3,954 | 4,004 | 3,954 | 4,004 | 1,798 | 3,189.27 |
| 1987-01-13 | 4,004 | 4,004 | 4,004 | 4,004 | 60,143 | 3,189.27 |
| 1987-01-09 | 4,004 | 4,014 | 4,004 | 4,014 | 1,898 | 3,197.24 |
| 1987-01-08 | 4,104 | 4,104 | 4,004 | 4,004 | 3,497 | 3,189.27 |
| 1987-01-07 | 4,064 | 4,104 | 4,054 | 4,104 | 8,192 | 3,268.93 |
| 1987-01-06 | 4,104 | 4,144 | 4,054 | 4,054 | 5,794 | 3,229.10 |
| 1987-01-05 | 4,004 | 4,054 | 4,004 | 4,054 | 999 | 3,229.10 |
分割・併合履歴 ： [1993-01-29]1株→1.047株 [1989-09-26]1株→1.05株 [1987-07-28]1株→1.142株 [1983-01-27]1株→1.202株
