9602 東宝(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 | 20,400 | 20,700 | 20,300 | 20,700 | 1,300 | 1,285.31 |
| 1987-12-26 | 21,400 | 21,400 | 20,800 | 20,800 | 5,700 | 1,291.52 |
| 1987-12-25 | 21,400 | 21,400 | 21,000 | 21,000 | 5,700 | 1,303.93 |
| 1987-12-24 | 21,400 | 21,400 | 21,400 | 21,400 | 4,600 | 1,328.77 |
| 1987-12-23 | 21,500 | 21,900 | 21,400 | 21,700 | 5,700 | 1,347.40 |
| 1987-12-22 | 21,300 | 21,500 | 21,000 | 21,400 | 11,600 | 1,328.77 |
| 1987-12-21 | 21,200 | 21,300 | 21,000 | 21,300 | 6,800 | 1,322.56 |
| 1987-12-18 | 20,900 | 21,000 | 20,600 | 21,000 | 2,600 | 1,303.93 |
| 1987-12-17 | 21,300 | 21,400 | 20,600 | 20,600 | 1,900 | 1,279.10 |
| 1987-12-16 | 21,300 | 21,300 | 21,100 | 21,100 | 6,500 | 1,310.14 |
| 1987-12-15 | 21,200 | 21,400 | 21,200 | 21,300 | 4,500 | 1,322.56 |
| 1987-12-14 | 21,100 | 21,200 | 21,100 | 21,100 | 3,700 | 1,310.14 |
| 1987-12-11 | 21,200 | 21,600 | 21,000 | 21,300 | 19,300 | 1,322.56 |
| 1987-12-10 | 20,800 | 21,000 | 20,700 | 21,000 | 6,300 | 1,303.93 |
| 1987-12-09 | 20,500 | 20,700 | 20,400 | 20,400 | 5,400 | 1,266.68 |
| 1987-12-08 | 21,000 | 21,000 | 20,100 | 20,300 | 5,200 | 1,260.47 |
| 1987-12-07 | 19,900 | 21,200 | 19,900 | 20,800 | 9,200 | 1,291.52 |
| 1987-12-05 | 19,900 | 19,900 | 19,900 | 19,900 | 2,400 | 1,235.63 |
| 1987-12-04 | 20,700 | 20,800 | 20,600 | 20,700 | 8,000 | 1,285.31 |
| 1987-12-03 | 20,700 | 20,700 | 20,400 | 20,400 | 4,200 | 1,266.68 |
| 1987-12-02 | 19,600 | 19,600 | 19,600 | 19,600 | 1,200 | 1,217.01 |
| 1987-12-01 | 20,500 | 20,500 | 19,800 | 19,800 | 4,600 | 1,229.42 |
| 1987-11-30 | 20,700 | 20,900 | 20,700 | 20,700 | 1,400 | 1,285.31 |
| 1987-11-28 | 21,000 | 21,000 | 20,400 | 20,400 | 5,200 | 1,266.68 |
| 1987-11-27 | 21,000 | 21,200 | 20,900 | 21,000 | 7,000 | 1,303.93 |
| 1987-11-26 | 21,200 | 21,200 | 20,500 | 20,900 | 11,600 | 1,297.73 |
| 1987-11-25 | 20,800 | 21,000 | 20,800 | 20,800 | 2,500 | 1,291.52 |
| 1987-11-24 | 20,800 | 20,800 | 20,600 | 20,800 | 4,700 | 1,291.52 |
| 1987-11-20 | 20,800 | 20,800 | 20,400 | 20,600 | 2,500 | 1,279.10 |
| 1987-11-19 | 20,800 | 20,800 | 20,500 | 20,500 | 2,500 | 1,272.89 |
| 1987-11-18 | 19,800 | 19,800 | 19,400 | 19,400 | 2,700 | 1,204.59 |
| 1987-11-17 | 20,000 | 20,200 | 19,800 | 19,800 | 3,400 | 1,229.42 |
| 1987-11-16 | 20,200 | 20,200 | 20,000 | 20,000 | 7,700 | 1,241.84 |
| 1987-11-13 | 19,900 | 20,200 | 19,800 | 19,800 | 24,500 | 1,229.42 |
| 1987-11-12 | 19,900 | 20,000 | 19,800 | 19,900 | 37,100 | 1,235.63 |
| 1987-11-11 | 20,500 | 20,800 | 19,900 | 19,900 | 8,000 | 1,235.63 |
| 1987-11-10 | 20,900 | 20,900 | 20,600 | 20,600 | 3,700 | 1,279.10 |
| 1987-11-09 | 21,400 | 21,500 | 21,000 | 21,000 | 20,300 | 1,303.93 |
| 1987-11-07 | 21,300 | 21,400 | 21,200 | 21,400 | 1,700 | 1,328.77 |
| 1987-11-06 | 22,000 | 22,000 | 21,200 | 21,200 | 3,700 | 1,316.35 |
| 1987-11-05 | 22,100 | 22,200 | 21,200 | 22,200 | 6,400 | 1,378.45 |
| 1987-11-04 | 22,000 | 23,000 | 22,000 | 22,300 | 3,100 | 1,384.65 |
| 1987-11-02 | 22,500 | 22,500 | 22,200 | 22,200 | 3,000 | 1,378.45 |
| 1987-10-30 | 21,300 | 21,300 | 21,000 | 21,100 | 8,500 | 1,310.14 |
| 1987-10-29 | 21,300 | 21,400 | 21,000 | 21,000 | 8,700 | 1,303.93 |
| 1987-10-28 | 20,500 | 21,700 | 20,500 | 21,500 | 12,400 | 1,334.98 |
| 1987-10-27 | 21,000 | 21,100 | 20,300 | 20,300 | 30,200 | 1,260.47 |
| 1987-10-26 | 21,400 | 22,100 | 20,700 | 20,700 | 9,900 | 1,285.31 |
| 1987-10-24 | 22,000 | 22,200 | 21,000 | 21,300 | 19,200 | 1,322.56 |
| 1987-10-23 | 22,900 | 23,100 | 21,800 | 21,800 | 16,900 | 1,353.61 |
| 1987-10-22 | 23,700 | 24,500 | 22,900 | 22,900 | 16,100 | 1,421.91 |
| 1987-10-21 | 23,200 | 23,800 | 23,200 | 23,500 | 29,400 | 1,459.17 |
| 1987-10-20 | 23,600 | 23,600 | 23,600 | 23,600 | 12,800 | 1,465.37 |
| 1987-10-19 | 25,600 | 25,600 | 25,600 | 25,600 | 1,800 | 1,589.56 |
| 1987-10-16 | 25,800 | 25,900 | 25,800 | 25,900 | 3,600 | 1,608.19 |
| 1987-10-15 | 26,200 | 26,200 | 25,900 | 25,900 | 5,500 | 1,608.19 |
| 1987-10-14 | 25,000 | 26,200 | 25,000 | 26,000 | 6,500 | 1,614.40 |
| 1987-10-12 | 24,600 | 25,000 | 24,600 | 25,000 | 3,900 | 1,552.30 |
| 1987-10-09 | 25,200 | 25,200 | 24,500 | 24,700 | 10,700 | 1,533.68 |
| 1987-10-08 | 24,700 | 25,300 | 24,500 | 25,000 | 16,100 | 1,552.30 |
| 1987-10-07 | 24,800 | 24,800 | 24,800 | 24,800 | 1,500 | 1,539.88 |
| 1987-10-06 | 25,300 | 25,300 | 25,300 | 25,300 | 1,200 | 1,570.93 |
| 1987-10-05 | 26,100 | 26,300 | 25,900 | 25,900 | 18,600 | 1,608.19 |
| 1987-10-03 | 26,100 | 26,300 | 26,100 | 26,300 | 1,000 | 1,633.02 |
| 1987-10-02 | 26,300 | 26,300 | 26,000 | 26,000 | 3,400 | 1,614.40 |
| 1987-10-01 | 26,700 | 26,700 | 26,300 | 26,400 | 4,200 | 1,639.23 |
| 1987-09-30 | 26,700 | 26,900 | 26,700 | 26,700 | 3,900 | 1,657.86 |
| 1987-09-29 | 26,700 | 26,700 | 26,300 | 26,500 | 13,300 | 1,645.44 |
| 1987-09-28 | 27,000 | 27,000 | 26,400 | 26,700 | 12,300 | 1,657.86 |
| 1987-09-26 | 26,500 | 26,900 | 26,400 | 26,900 | 12,200 | 1,670.28 |
| 1987-09-25 | 26,200 | 26,400 | 26,100 | 26,400 | 11,200 | 1,639.23 |
| 1987-09-24 | 26,400 | 26,400 | 26,000 | 26,000 | 3,800 | 1,614.40 |
| 1987-09-22 | 26,000 | 26,000 | 25,600 | 26,000 | 3,600 | 1,614.40 |
| 1987-09-21 | 25,600 | 26,500 | 25,600 | 26,000 | 20,800 | 1,614.40 |
| 1987-09-18 | 24,800 | 25,000 | 24,700 | 25,000 | 13,800 | 1,552.30 |
| 1987-09-17 | 24,700 | 25,200 | 24,700 | 24,800 | 3,600 | 1,539.88 |
| 1987-09-16 | 24,600 | 24,700 | 24,600 | 24,600 | 5,600 | 1,527.47 |
| 1987-09-14 | 25,600 | 25,600 | 24,600 | 24,600 | 5,800 | 1,527.47 |
| 1987-09-11 | 24,500 | 24,800 | 24,500 | 24,600 | 4,200 | 1,527.47 |
| 1987-09-10 | 25,000 | 25,000 | 24,700 | 24,700 | 3,400 | 1,533.68 |
| 1987-09-09 | 25,200 | 25,400 | 25,100 | 25,200 | 2,500 | 1,564.72 |
| 1987-09-08 | 25,200 | 25,400 | 25,200 | 25,400 | 7,500 | 1,577.14 |
| 1987-09-05 | 26,000 | 26,000 | 26,000 | 26,000 | 2,200 | 1,614.40 |
| 1987-09-04 | 26,500 | 26,500 | 26,000 | 26,000 | 2,100 | 1,614.40 |
| 1987-09-03 | 26,500 | 26,500 | 26,300 | 26,500 | 5,400 | 1,645.44 |
| 1987-09-02 | 26,700 | 26,900 | 26,500 | 26,500 | 5,100 | 1,645.44 |
| 1987-09-01 | 26,900 | 26,900 | 26,400 | 26,900 | 8,700 | 1,670.28 |
| 1987-08-31 | 27,000 | 27,000 | 26,800 | 26,800 | 6,300 | 1,664.07 |
| 1987-08-29 | 26,400 | 26,800 | 26,400 | 26,800 | 5,600 | 1,664.07 |
| 1987-08-28 | 26,200 | 26,200 | 25,700 | 26,200 | 11,400 | 1,626.81 |
| 1987-08-27 | 26,200 | 26,200 | 26,000 | 26,000 | 6,000 | 1,614.40 |
| 1987-08-26 | 27,100 | 27,300 | 26,800 | 27,000 | 20,000 | 1,596.65 |
| 1987-08-25 | 26,700 | 27,100 | 26,700 | 27,100 | 5,100 | 1,602.57 |
| 1987-08-24 | 26,200 | 26,500 | 26,200 | 26,200 | 2,500 | 1,549.35 |
| 1987-08-22 | 25,900 | 26,100 | 25,900 | 26,100 | 1,100 | 1,543.43 |
| 1987-08-21 | 26,000 | 26,100 | 25,800 | 26,000 | 10,100 | 1,537.52 |
| 1987-08-20 | 25,800 | 25,900 | 25,700 | 25,800 | 11,200 | 1,525.69 |
| 1987-08-19 | 25,600 | 25,900 | 25,600 | 25,700 | 7,100 | 1,519.78 |
| 1987-08-18 | 25,600 | 26,100 | 25,600 | 25,600 | 6,800 | 1,513.87 |
| 1987-08-17 | 25,500 | 25,600 | 25,200 | 25,200 | 12,500 | 1,490.21 |
| 1987-08-14 | 26,200 | 26,400 | 25,900 | 25,900 | 23,800 | 1,531.61 |
| 1987-08-13 | 27,000 | 27,000 | 26,500 | 26,500 | 3,300 | 1,567.09 |
| 1987-08-12 | 27,000 | 27,100 | 26,600 | 27,000 | 9,400 | 1,596.65 |
| 1987-08-11 | 26,300 | 26,900 | 26,100 | 26,800 | 5,100 | 1,584.83 |
| 1987-08-10 | 25,900 | 25,900 | 25,900 | 25,900 | 2,200 | 1,531.61 |
| 1987-08-07 | 25,500 | 25,900 | 25,500 | 25,900 | 5,500 | 1,531.61 |
| 1987-08-06 | 25,100 | 25,500 | 25,100 | 25,300 | 12,700 | 1,496.12 |
| 1987-08-05 | 25,300 | 25,700 | 25,100 | 25,500 | 14,300 | 1,507.95 |
| 1987-08-04 | 25,700 | 25,700 | 25,100 | 25,100 | 12,000 | 1,484.30 |
| 1987-08-03 | 26,600 | 26,900 | 26,300 | 26,300 | 5,900 | 1,555.26 |
| 1987-07-31 | 28,300 | 28,300 | 28,000 | 28,100 | 21,400 | 1,661.70 |
| 1987-07-30 | 27,100 | 28,000 | 27,100 | 28,000 | 17,300 | 1,655.79 |
| 1987-07-29 | 27,900 | 27,900 | 27,300 | 27,300 | 14,600 | 1,614.40 |
| 1987-07-28 | 27,000 | 27,300 | 26,900 | 27,300 | 11,300 | 1,614.40 |
| 1987-07-27 | 26,500 | 26,500 | 26,500 | 26,500 | 2,800 | 1,567.09 |
| 1987-07-24 | 25,000 | 26,000 | 25,000 | 26,000 | 7,500 | 1,537.52 |
| 1987-07-23 | 25,400 | 25,400 | 24,500 | 24,700 | 11,500 | 1,460.64 |
| 1987-07-22 | 25,500 | 25,700 | 25,200 | 25,200 | 6,500 | 1,490.21 |
| 1987-07-21 | 25,900 | 25,900 | 25,600 | 25,700 | 2,800 | 1,519.78 |
| 1987-07-17 | 26,700 | 27,000 | 26,700 | 26,900 | 4,500 | 1,590.74 |
| 1987-07-16 | 26,000 | 26,900 | 26,000 | 26,700 | 7,300 | 1,578.91 |
| 1987-07-15 | 25,100 | 26,000 | 25,100 | 26,000 | 3,500 | 1,537.52 |
| 1987-07-14 | 25,400 | 25,500 | 25,100 | 25,500 | 6,800 | 1,507.95 |
| 1987-07-13 | 25,100 | 25,600 | 25,000 | 25,200 | 9,500 | 1,490.21 |
| 1987-07-10 | 25,200 | 25,400 | 25,200 | 25,200 | 2,200 | 1,490.21 |
| 1987-07-09 | 25,800 | 25,800 | 25,200 | 25,200 | 3,700 | 1,490.21 |
| 1987-07-08 | 25,300 | 26,000 | 25,300 | 26,000 | 1,100 | 1,537.52 |
| 1987-07-07 | 25,600 | 25,600 | 25,000 | 25,100 | 8,400 | 1,484.30 |
| 1987-07-06 | 26,000 | 26,000 | 25,500 | 25,500 | 5,100 | 1,507.95 |
| 1987-07-04 | 25,800 | 26,000 | 25,800 | 25,800 | 5,900 | 1,525.69 |
| 1987-07-03 | 25,900 | 26,200 | 25,900 | 26,000 | 6,900 | 1,537.52 |
| 1987-07-02 | 25,700 | 26,000 | 25,700 | 25,900 | 12,900 | 1,531.61 |
| 1987-07-01 | 25,600 | 25,800 | 25,500 | 25,800 | 4,600 | 1,525.69 |
| 1987-06-30 | 25,700 | 25,800 | 25,500 | 25,500 | 3,800 | 1,507.95 |
| 1987-06-29 | 25,700 | 25,900 | 25,500 | 25,700 | 9,900 | 1,519.78 |
| 1987-06-27 | 25,800 | 25,900 | 25,700 | 25,800 | 3,400 | 1,525.69 |
| 1987-06-26 | 26,000 | 26,000 | 25,000 | 25,800 | 10,700 | 1,525.69 |
| 1987-06-25 | 26,000 | 26,100 | 25,600 | 26,000 | 9,700 | 1,537.52 |
| 1987-06-24 | 26,000 | 26,100 | 25,600 | 25,600 | 9,200 | 1,513.87 |
| 1987-06-23 | 26,500 | 27,100 | 26,000 | 26,000 | 17,500 | 1,537.52 |
| 1987-06-22 | 28,100 | 28,100 | 27,500 | 27,500 | 3,100 | 1,626.22 |
| 1987-06-19 | 28,400 | 28,700 | 28,000 | 28,100 | 16,900 | 1,661.70 |
| 1987-06-18 | 28,500 | 28,500 | 28,100 | 28,400 | 3,800 | 1,679.44 |
| 1987-06-17 | 28,500 | 28,800 | 28,100 | 28,500 | 5,200 | 1,685.36 |
| 1987-06-16 | 29,500 | 29,500 | 28,500 | 28,500 | 7,300 | 1,685.36 |
| 1987-06-15 | 30,000 | 30,000 | 29,800 | 29,800 | 4,800 | 1,762.23 |
| 1987-06-12 | 29,500 | 30,000 | 29,400 | 29,900 | 37,700 | 1,768.15 |
| 1987-06-11 | 28,800 | 29,200 | 28,700 | 29,100 | 18,800 | 1,720.84 |
| 1987-06-10 | 27,700 | 29,200 | 27,600 | 29,000 | 48,200 | 1,714.93 |
| 1987-06-09 | 27,700 | 27,800 | 27,400 | 27,600 | 7,000 | 1,632.14 |
| 1987-06-08 | 27,800 | 28,000 | 27,600 | 27,600 | 8,900 | 1,632.14 |
| 1987-06-05 | 26,600 | 28,100 | 26,600 | 28,000 | 47,600 | 1,655.79 |
| 1987-06-04 | 25,800 | 27,200 | 25,700 | 26,600 | 39,100 | 1,573 |
| 1987-06-03 | 25,000 | 25,800 | 24,900 | 25,700 | 27,500 | 1,519.78 |
| 1987-06-02 | 24,100 | 24,500 | 24,100 | 24,200 | 4,700 | 1,431.08 |
| 1987-06-01 | 25,000 | 25,000 | 24,500 | 24,500 | 2,800 | 1,448.82 |
| 1987-05-30 | 25,000 | 25,500 | 24,800 | 25,000 | 12,700 | 1,478.38 |
| 1987-05-29 | 24,000 | 25,000 | 24,000 | 25,000 | 12,900 | 1,478.38 |
| 1987-05-28 | 24,500 | 24,500 | 23,600 | 23,600 | 8,800 | 1,395.59 |
| 1987-05-27 | 24,700 | 24,700 | 24,300 | 24,600 | 4,300 | 1,454.73 |
| 1987-05-26 | 24,900 | 24,900 | 24,800 | 24,800 | 8,400 | 1,466.56 |
| 1987-05-25 | 24,900 | 25,000 | 24,600 | 24,800 | 14,300 | 1,466.56 |
| 1987-05-23 | 23,800 | 24,500 | 23,600 | 24,500 | 20,500 | 1,448.82 |
| 1987-05-22 | 23,600 | 23,800 | 23,400 | 23,800 | 19,000 | 1,407.42 |
| 1987-05-21 | 23,600 | 23,700 | 23,300 | 23,300 | 11,600 | 1,377.85 |
| 1987-05-20 | 23,800 | 23,800 | 23,300 | 23,500 | 7,300 | 1,389.68 |
| 1987-05-19 | 23,500 | 23,800 | 23,500 | 23,500 | 6,600 | 1,389.68 |
| 1987-05-18 | 24,000 | 24,100 | 23,700 | 23,800 | 10,500 | 1,407.42 |
| 1987-05-15 | 24,600 | 24,600 | 24,600 | 24,600 | 1,400 | 1,454.73 |
| 1987-05-14 | 24,500 | 24,800 | 24,500 | 24,600 | 4,400 | 1,454.73 |
| 1987-05-13 | 24,500 | 24,500 | 24,000 | 24,100 | 2,200 | 1,425.16 |
| 1987-05-12 | 24,500 | 24,700 | 24,400 | 24,400 | 3,300 | 1,442.90 |
| 1987-05-11 | 24,100 | 24,500 | 24,100 | 24,500 | 9,300 | 1,448.82 |
| 1987-05-08 | 25,000 | 25,000 | 24,300 | 24,300 | 15,900 | 1,436.99 |
| 1987-05-07 | 24,800 | 25,000 | 24,800 | 24,800 | 6,700 | 1,466.56 |
| 1987-05-06 | 24,700 | 24,700 | 24,200 | 24,500 | 13,300 | 1,448.82 |
| 1987-05-02 | 24,600 | 25,000 | 24,600 | 25,000 | 7,900 | 1,478.38 |
| 1987-05-01 | 25,000 | 25,000 | 24,200 | 24,900 | 15,000 | 1,472.47 |
| 1987-04-30 | 24,600 | 25,000 | 24,400 | 25,000 | 11,500 | 1,478.38 |
| 1987-04-28 | 25,000 | 25,000 | 24,800 | 25,000 | 9,400 | 1,478.38 |
| 1987-04-27 | 25,500 | 25,500 | 25,000 | 25,000 | 14,500 | 1,478.38 |
| 1987-04-25 | 25,500 | 25,500 | 25,500 | 25,500 | 4,200 | 1,507.95 |
| 1987-04-24 | 25,500 | 25,500 | 24,900 | 25,000 | 12,700 | 1,478.38 |
| 1987-04-23 | 25,500 | 25,500 | 25,400 | 25,400 | 6,300 | 1,502.04 |
| 1987-04-22 | 25,900 | 25,900 | 25,400 | 25,500 | 11,900 | 1,507.95 |
| 1987-04-21 | 25,700 | 25,800 | 25,500 | 25,500 | 9,400 | 1,507.95 |
| 1987-04-20 | 25,700 | 25,700 | 25,500 | 25,600 | 10,900 | 1,513.87 |
| 1987-04-17 | 25,300 | 25,500 | 25,300 | 25,500 | 10,100 | 1,507.95 |
| 1987-04-16 | 25,100 | 25,200 | 25,000 | 25,000 | 8,400 | 1,478.38 |
| 1987-04-15 | 24,500 | 25,500 | 24,500 | 25,500 | 6,500 | 1,507.95 |
| 1987-04-14 | 25,200 | 25,200 | 24,500 | 24,500 | 5,800 | 1,448.82 |
| 1987-04-13 | 24,600 | 24,600 | 24,600 | 24,600 | 6,800 | 1,454.73 |
| 1987-04-10 | 24,900 | 25,000 | 24,800 | 24,800 | 9,500 | 1,466.56 |
| 1987-04-09 | 24,800 | 25,000 | 24,800 | 25,000 | 4,400 | 1,478.38 |
| 1987-04-08 | 24,800 | 25,000 | 24,800 | 24,900 | 9,100 | 1,472.47 |
| 1987-04-07 | 25,200 | 25,200 | 24,800 | 25,000 | 9,400 | 1,478.38 |
| 1987-04-06 | 25,000 | 25,500 | 24,700 | 25,200 | 15,100 | 1,490.21 |
| 1987-04-04 | 25,000 | 25,500 | 25,000 | 25,200 | 4,000 | 1,490.21 |
| 1987-04-03 | 24,900 | 25,500 | 24,900 | 25,300 | 5,600 | 1,496.12 |
| 1987-04-02 | 25,200 | 26,000 | 25,000 | 25,000 | 11,600 | 1,478.38 |
| 1987-04-01 | 25,700 | 25,900 | 25,200 | 25,200 | 5,900 | 1,490.21 |
| 1987-03-31 | 25,000 | 26,000 | 25,000 | 26,000 | 12,500 | 1,537.52 |
| 1987-03-30 | 26,000 | 26,000 | 25,300 | 25,300 | 13,900 | 1,496.12 |
| 1987-03-28 | 25,500 | 26,200 | 25,500 | 26,200 | 17,000 | 1,549.35 |
| 1987-03-27 | 25,700 | 25,900 | 25,500 | 25,600 | 5,200 | 1,513.87 |
| 1987-03-26 | 25,500 | 26,200 | 25,400 | 25,800 | 23,400 | 1,525.69 |
| 1987-03-25 | 25,100 | 25,700 | 25,100 | 25,600 | 44,400 | 1,513.87 |
| 1987-03-24 | 25,200 | 25,600 | 25,200 | 25,600 | 4,500 | 1,513.87 |
| 1987-03-23 | 25,100 | 25,700 | 24,900 | 24,900 | 7,600 | 1,472.47 |
| 1987-03-20 | 24,800 | 25,100 | 24,800 | 25,100 | 4,600 | 1,484.30 |
| 1987-03-19 | 25,200 | 25,700 | 25,000 | 25,200 | 16,100 | 1,490.21 |
| 1987-03-18 | 25,000 | 25,600 | 25,000 | 25,400 | 21,100 | 1,502.04 |
| 1987-03-17 | 24,800 | 24,900 | 24,800 | 24,900 | 3,100 | 1,472.47 |
| 1987-03-16 | 24,800 | 24,900 | 24,800 | 24,900 | 4,500 | 1,472.47 |
| 1987-03-13 | 25,000 | 25,300 | 25,000 | 25,200 | 12,300 | 1,490.21 |
| 1987-03-12 | 25,000 | 25,100 | 25,000 | 25,100 | 9,100 | 1,484.30 |
| 1987-03-11 | 26,000 | 26,100 | 25,500 | 25,500 | 7,000 | 1,507.95 |
| 1987-03-10 | 25,800 | 26,200 | 25,500 | 26,200 | 21,600 | 1,549.35 |
| 1987-03-09 | 25,800 | 26,400 | 25,600 | 26,000 | 21,700 | 1,537.52 |
| 1987-03-07 | 25,300 | 25,900 | 25,300 | 25,900 | 11,800 | 1,531.61 |
| 1987-03-06 | 26,000 | 26,000 | 25,400 | 25,400 | 12,500 | 1,502.04 |
| 1987-03-05 | 25,400 | 25,800 | 25,000 | 25,800 | 20,900 | 1,525.69 |
| 1987-03-04 | 25,200 | 26,500 | 25,200 | 26,000 | 30,800 | 1,537.52 |
| 1987-03-03 | 25,500 | 25,800 | 24,900 | 25,100 | 26,100 | 1,484.30 |
| 1987-03-02 | 24,900 | 25,100 | 24,500 | 25,100 | 30,600 | 1,484.30 |
| 1987-02-28 | 23,500 | 23,700 | 23,500 | 23,500 | 8,000 | 1,389.68 |
| 1987-02-27 | 24,000 | 24,000 | 23,400 | 23,500 | 8,000 | 1,389.68 |
| 1987-02-26 | 23,100 | 24,000 | 23,100 | 24,000 | 6,100 | 1,419.25 |
| 1987-02-25 | 23,600 | 24,200 | 22,900 | 22,900 | 15,900 | 1,354.20 |
| 1987-02-24 | 23,900 | 25,000 | 23,800 | 23,800 | 15,300 | 1,407.42 |
| 1987-02-23 | 23,700 | 24,400 | 23,700 | 24,100 | 13,600 | 1,425.16 |
| 1987-02-20 | 23,500 | 23,700 | 23,500 | 23,500 | 4,400 | 1,389.68 |
| 1987-02-19 | 24,000 | 24,100 | 23,700 | 23,700 | 10,200 | 1,401.51 |
| 1987-02-18 | 23,800 | 24,000 | 23,800 | 24,000 | 15,600 | 1,419.25 |
| 1987-02-17 | 23,800 | 23,800 | 23,400 | 23,600 | 12,400 | 1,395.59 |
| 1987-02-16 | 23,800 | 23,900 | 23,800 | 23,800 | 6,700 | 1,407.42 |
| 1987-02-13 | 24,000 | 24,000 | 23,700 | 24,000 | 16,400 | 1,419.25 |
| 1987-02-12 | 23,900 | 24,300 | 23,900 | 24,000 | 16,700 | 1,419.25 |
| 1987-02-10 | 23,800 | 24,200 | 23,800 | 24,100 | 12,800 | 1,425.16 |
| 1987-02-09 | 23,200 | 24,000 | 23,200 | 23,300 | 7,600 | 1,377.85 |
| 1987-02-07 | 23,800 | 23,800 | 23,300 | 23,400 | 2,600 | 1,383.77 |
| 1987-02-06 | 23,700 | 23,900 | 23,500 | 23,600 | 9,000 | 1,395.59 |
| 1987-02-05 | 24,600 | 24,600 | 23,800 | 23,800 | 9,000 | 1,407.42 |
| 1987-02-04 | 23,900 | 24,500 | 23,700 | 24,500 | 11,900 | 1,448.82 |
| 1987-02-03 | 23,500 | 24,500 | 23,500 | 24,100 | 39,000 | 1,425.16 |
| 1987-02-02 | 23,300 | 24,000 | 23,200 | 23,600 | 26,200 | 1,395.59 |
| 1987-01-31 | 23,100 | 23,500 | 23,100 | 23,400 | 22,400 | 1,383.77 |
| 1987-01-30 | 22,900 | 23,600 | 22,900 | 23,600 | 19,300 | 1,395.59 |
| 1987-01-29 | 22,000 | 22,400 | 21,800 | 21,800 | 20,500 | 1,289.15 |
| 1987-01-28 | 22,000 | 23,000 | 21,900 | 22,200 | 10,900 | 1,312.81 |
| 1987-01-27 | 22,000 | 22,100 | 21,800 | 21,900 | 6,500 | 1,295.06 |
| 1987-01-26 | 22,200 | 22,400 | 21,800 | 21,800 | 12,800 | 1,289.15 |
| 1987-01-24 | 21,700 | 22,100 | 21,700 | 22,000 | 4,800 | 1,300.98 |
| 1987-01-23 | 21,300 | 21,500 | 21,300 | 21,500 | 3,800 | 1,271.41 |
| 1987-01-22 | 22,000 | 22,000 | 21,500 | 21,500 | 8,200 | 1,271.41 |
| 1987-01-21 | 20,900 | 22,000 | 20,500 | 22,000 | 22,500 | 1,300.98 |
| 1987-01-20 | 20,600 | 21,100 | 20,600 | 21,000 | 2,700 | 1,241.84 |
| 1987-01-19 | 21,100 | 21,100 | 20,900 | 20,900 | 11,200 | 1,235.93 |
| 1987-01-16 | 21,300 | 21,400 | 21,000 | 21,100 | 17,400 | 1,247.76 |
| 1987-01-14 | 21,500 | 22,000 | 21,500 | 21,600 | 10,600 | 1,277.32 |
| 1987-01-13 | 22,100 | 22,100 | 21,500 | 21,500 | 6,800 | 1,271.41 |
| 1987-01-12 | 22,200 | 22,200 | 22,100 | 22,100 | 1,900 | 1,306.89 |
| 1987-01-09 | 22,700 | 22,700 | 22,200 | 22,600 | 1,700 | 1,336.46 |
| 1987-01-08 | 22,500 | 22,900 | 22,100 | 22,100 | 9,900 | 1,306.89 |
| 1987-01-07 | 23,000 | 23,300 | 22,900 | 22,900 | 9,700 | 1,354.20 |
| 1987-01-06 | 23,000 | 23,000 | 22,600 | 22,600 | 4,900 | 1,336.46 |
| 1987-01-05 | 22,600 | 22,600 | 22,600 | 22,600 | 1,600 | 1,336.46 |
分割・併合履歴 ： [2002-02-25]1株→10株 [1997-08-26]1株→1.1株 [1995-08-28]1株→1.1株 [1992-08-26]1株→1.1株 [1990-02-23]1株→1.1株 [1989-02-22]1株→1.1株 [1987-08-27]1株→1.05株
