9735 セコム(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 | 5,560 | 5,700 | 5,550 | 5,700 | 35,000 | 2,192.31 |
| 1987-12-26 | 5,890 | 5,890 | 5,750 | 5,750 | 23,000 | 2,211.54 |
| 1987-12-25 | 6,060 | 6,060 | 5,740 | 5,990 | 42,000 | 2,303.85 |
| 1987-12-24 | 6,080 | 6,100 | 6,060 | 6,060 | 43,000 | 2,330.77 |
| 1987-12-23 | 6,030 | 6,080 | 6,030 | 6,050 | 20,000 | 2,326.92 |
| 1987-12-22 | 6,150 | 6,150 | 6,050 | 6,130 | 87,000 | 2,357.69 |
| 1987-12-21 | 6,200 | 6,200 | 6,130 | 6,150 | 66,000 | 2,365.38 |
| 1987-12-18 | 6,100 | 6,150 | 6,030 | 6,030 | 65,000 | 2,319.23 |
| 1987-12-17 | 6,150 | 6,200 | 6,050 | 6,100 | 25,000 | 2,346.15 |
| 1987-12-16 | 6,150 | 6,150 | 5,990 | 6,140 | 29,000 | 2,361.54 |
| 1987-12-15 | 6,200 | 6,200 | 6,100 | 6,140 | 55,000 | 2,361.54 |
| 1987-12-14 | 6,170 | 6,180 | 6,100 | 6,140 | 16,000 | 2,361.54 |
| 1987-12-11 | 6,070 | 6,110 | 6,000 | 6,070 | 27,000 | 2,334.62 |
| 1987-12-10 | 6,180 | 6,190 | 6,080 | 6,080 | 89,000 | 2,338.46 |
| 1987-12-09 | 6,150 | 6,200 | 6,110 | 6,110 | 52,000 | 2,350 |
| 1987-12-08 | 5,880 | 6,150 | 5,880 | 6,150 | 67,000 | 2,365.38 |
| 1987-12-07 | 5,800 | 5,900 | 5,800 | 5,900 | 10,000 | 2,269.23 |
| 1987-12-05 | 5,900 | 5,900 | 5,900 | 5,900 | 6,000 | 2,269.23 |
| 1987-12-04 | 5,950 | 5,950 | 5,900 | 5,900 | 29,000 | 2,269.23 |
| 1987-12-03 | 5,950 | 6,000 | 5,950 | 5,960 | 30,000 | 2,292.31 |
| 1987-12-02 | 5,930 | 5,940 | 5,900 | 5,910 | 32,000 | 2,273.08 |
| 1987-12-01 | 5,860 | 6,000 | 5,860 | 5,880 | 89,000 | 2,261.54 |
| 1987-11-30 | 6,030 | 6,030 | 5,960 | 5,960 | 76,000 | 2,292.31 |
| 1987-11-28 | 6,070 | 6,070 | 6,010 | 6,040 | 41,000 | 2,323.08 |
| 1987-11-27 | 6,110 | 6,160 | 6,090 | 6,150 | 83,000 | 2,365.38 |
| 1987-11-26 | 6,150 | 6,150 | 6,040 | 6,090 | 66,000 | 2,342.31 |
| 1987-11-25 | 6,460 | 6,500 | 6,330 | 6,400 | 338,000 | 2,344.32 |
| 1987-11-24 | 6,300 | 6,480 | 6,280 | 6,400 | 115,000 | 2,344.32 |
| 1987-11-20 | 6,300 | 6,400 | 6,260 | 6,300 | 72,000 | 2,307.69 |
| 1987-11-19 | 6,350 | 6,500 | 6,270 | 6,400 | 198,000 | 2,344.32 |
| 1987-11-18 | 6,070 | 6,350 | 6,070 | 6,350 | 186,000 | 2,326.01 |
| 1987-11-17 | 6,150 | 6,190 | 6,050 | 6,170 | 99,000 | 2,260.07 |
| 1987-11-16 | 6,200 | 6,250 | 6,200 | 6,200 | 111,000 | 2,271.06 |
| 1987-11-13 | 5,950 | 6,190 | 5,950 | 6,100 | 130,000 | 2,234.43 |
| 1987-11-12 | 5,750 | 5,850 | 5,700 | 5,850 | 110,000 | 2,142.86 |
| 1987-11-11 | 5,800 | 5,890 | 5,510 | 5,640 | 76,000 | 2,065.93 |
| 1987-11-10 | 5,990 | 6,010 | 5,810 | 5,810 | 69,000 | 2,128.21 |
| 1987-11-09 | 5,960 | 6,020 | 5,960 | 6,020 | 36,000 | 2,205.13 |
| 1987-11-07 | 6,000 | 6,100 | 5,980 | 6,020 | 48,000 | 2,205.13 |
| 1987-11-06 | 5,860 | 5,970 | 5,860 | 5,930 | 101,000 | 2,172.16 |
| 1987-11-05 | 5,900 | 5,970 | 5,810 | 5,900 | 58,000 | 2,161.17 |
| 1987-11-04 | 5,990 | 6,050 | 5,990 | 6,000 | 90,000 | 2,197.80 |
| 1987-11-02 | 6,190 | 6,200 | 6,080 | 6,170 | 52,000 | 2,260.07 |
| 1987-10-31 | 5,810 | 6,300 | 5,810 | 6,300 | 90,000 | 2,307.69 |
| 1987-10-30 | 5,680 | 5,740 | 5,550 | 5,720 | 62,000 | 2,095.24 |
| 1987-10-29 | 5,500 | 5,790 | 5,400 | 5,410 | 124,000 | 1,981.68 |
| 1987-10-28 | 5,700 | 5,850 | 5,600 | 5,600 | 227,000 | 2,051.28 |
| 1987-10-27 | 5,390 | 5,600 | 5,390 | 5,500 | 243,000 | 2,014.65 |
| 1987-10-26 | 5,910 | 6,010 | 5,290 | 5,390 | 383,000 | 1,974.36 |
| 1987-10-24 | 5,900 | 6,100 | 5,800 | 5,800 | 118,000 | 2,124.54 |
| 1987-10-23 | 6,000 | 6,200 | 6,000 | 6,000 | 172,000 | 2,197.80 |
| 1987-10-22 | 6,450 | 6,800 | 6,450 | 6,450 | 273,000 | 2,362.64 |
| 1987-10-21 | 6,450 | 6,820 | 6,350 | 6,350 | 197,000 | 2,326.01 |
| 1987-10-19 | 7,260 | 7,450 | 7,250 | 7,350 | 23,000 | 2,692.31 |
| 1987-10-16 | 7,450 | 7,540 | 7,450 | 7,460 | 48,000 | 2,732.60 |
| 1987-10-15 | 7,550 | 7,590 | 7,450 | 7,590 | 107,000 | 2,780.22 |
| 1987-10-14 | 7,500 | 7,700 | 7,500 | 7,590 | 121,000 | 2,780.22 |
| 1987-10-13 | 7,420 | 7,500 | 7,400 | 7,500 | 54,000 | 2,747.25 |
| 1987-10-12 | 7,450 | 7,450 | 7,410 | 7,420 | 75,000 | 2,717.95 |
| 1987-10-09 | 7,500 | 7,510 | 7,400 | 7,450 | 92,000 | 2,728.94 |
| 1987-10-08 | 7,550 | 7,550 | 7,450 | 7,550 | 97,000 | 2,765.57 |
| 1987-10-07 | 7,540 | 7,550 | 7,500 | 7,550 | 109,000 | 2,765.57 |
| 1987-10-06 | 7,550 | 7,600 | 7,520 | 7,600 | 88,000 | 2,783.88 |
| 1987-10-05 | 7,650 | 7,650 | 7,550 | 7,560 | 42,000 | 2,769.23 |
| 1987-10-03 | 7,610 | 7,700 | 7,610 | 7,610 | 45,000 | 2,787.55 |
| 1987-10-02 | 7,790 | 7,790 | 7,500 | 7,610 | 68,000 | 2,787.55 |
| 1987-10-01 | 7,850 | 7,850 | 7,610 | 7,770 | 192,000 | 2,846.15 |
| 1987-09-30 | 7,640 | 7,910 | 7,550 | 7,880 | 201,000 | 2,886.45 |
| 1987-09-29 | 7,650 | 7,700 | 7,560 | 7,650 | 72,000 | 2,802.20 |
| 1987-09-28 | 7,560 | 7,570 | 7,530 | 7,550 | 72,000 | 2,765.57 |
| 1987-09-26 | 7,360 | 7,500 | 7,360 | 7,500 | 88,000 | 2,747.25 |
| 1987-09-25 | 7,500 | 7,540 | 7,400 | 7,400 | 166,000 | 2,710.62 |
| 1987-09-24 | 7,570 | 7,570 | 7,480 | 7,500 | 62,000 | 2,747.25 |
| 1987-09-22 | 7,700 | 7,700 | 7,500 | 7,570 | 43,000 | 2,772.89 |
| 1987-09-21 | 7,600 | 7,600 | 7,560 | 7,600 | 39,000 | 2,783.88 |
| 1987-09-18 | 7,630 | 7,650 | 7,520 | 7,600 | 55,000 | 2,783.88 |
| 1987-09-17 | 7,500 | 7,600 | 7,500 | 7,600 | 89,000 | 2,783.88 |
| 1987-09-16 | 7,700 | 7,700 | 7,550 | 7,560 | 36,000 | 2,769.23 |
| 1987-09-14 | 7,550 | 7,650 | 7,550 | 7,650 | 35,000 | 2,802.20 |
| 1987-09-11 | 7,550 | 7,600 | 7,470 | 7,550 | 46,000 | 2,765.57 |
| 1987-09-10 | 7,530 | 7,650 | 7,530 | 7,650 | 45,000 | 2,802.20 |
| 1987-09-09 | 7,750 | 7,750 | 7,500 | 7,730 | 46,000 | 2,831.50 |
| 1987-09-08 | 7,500 | 7,690 | 7,400 | 7,650 | 45,000 | 2,802.20 |
| 1987-09-07 | 7,480 | 7,480 | 7,400 | 7,400 | 17,000 | 2,710.62 |
| 1987-09-05 | 7,650 | 7,660 | 7,470 | 7,470 | 45,000 | 2,736.26 |
| 1987-09-04 | 7,500 | 7,600 | 7,500 | 7,600 | 36,000 | 2,783.88 |
| 1987-09-03 | 7,500 | 7,600 | 7,500 | 7,500 | 69,000 | 2,747.25 |
| 1987-09-02 | 7,730 | 7,760 | 7,600 | 7,600 | 83,000 | 2,783.88 |
| 1987-09-01 | 7,710 | 7,730 | 7,710 | 7,730 | 22,000 | 2,831.50 |
| 1987-08-31 | 7,700 | 7,800 | 7,700 | 7,780 | 49,000 | 2,849.82 |
| 1987-08-29 | 7,700 | 7,810 | 7,700 | 7,800 | 33,000 | 2,857.14 |
| 1987-08-28 | 7,800 | 7,900 | 7,770 | 7,780 | 104,000 | 2,849.82 |
| 1987-08-27 | 7,900 | 8,000 | 7,790 | 7,800 | 66,000 | 2,857.14 |
| 1987-08-26 | 7,860 | 7,900 | 7,790 | 7,800 | 79,000 | 2,857.14 |
| 1987-08-25 | 7,790 | 7,790 | 7,760 | 7,770 | 12,000 | 2,846.15 |
| 1987-08-24 | 7,800 | 7,800 | 7,710 | 7,800 | 48,000 | 2,857.14 |
| 1987-08-22 | 7,770 | 7,800 | 7,770 | 7,800 | 24,000 | 2,857.14 |
| 1987-08-21 | 7,950 | 7,990 | 7,800 | 7,890 | 159,000 | 2,890.11 |
| 1987-08-20 | 7,900 | 7,900 | 7,850 | 7,900 | 68,000 | 2,893.77 |
| 1987-08-19 | 7,950 | 8,000 | 7,900 | 7,900 | 158,000 | 2,893.77 |
| 1987-08-18 | 7,980 | 8,160 | 7,950 | 8,030 | 306,000 | 2,941.39 |
| 1987-08-17 | 7,990 | 7,990 | 7,900 | 7,950 | 66,000 | 2,912.09 |
| 1987-08-14 | 7,900 | 7,900 | 7,850 | 7,900 | 169,000 | 2,893.77 |
| 1987-08-13 | 7,950 | 7,950 | 7,800 | 7,800 | 119,000 | 2,857.14 |
| 1987-08-12 | 7,740 | 7,850 | 7,740 | 7,850 | 111,000 | 2,875.46 |
| 1987-08-11 | 7,750 | 7,850 | 7,700 | 7,700 | 79,000 | 2,820.51 |
| 1987-08-10 | 7,750 | 7,750 | 7,660 | 7,700 | 34,000 | 2,820.51 |
| 1987-08-07 | 7,650 | 7,670 | 7,650 | 7,660 | 24,000 | 2,805.86 |
| 1987-08-06 | 7,740 | 7,740 | 7,650 | 7,670 | 48,000 | 2,809.52 |
| 1987-08-05 | 7,650 | 7,680 | 7,610 | 7,610 | 50,000 | 2,787.55 |
| 1987-08-04 | 7,620 | 7,750 | 7,580 | 7,650 | 62,000 | 2,802.20 |
| 1987-08-03 | 7,800 | 7,800 | 7,610 | 7,650 | 22,000 | 2,802.20 |
| 1987-08-01 | 7,800 | 7,800 | 7,690 | 7,790 | 26,000 | 2,853.48 |
| 1987-07-31 | 7,990 | 7,990 | 7,790 | 7,850 | 144,000 | 2,875.46 |
| 1987-07-30 | 8,090 | 8,100 | 7,900 | 7,910 | 392,000 | 2,897.44 |
| 1987-07-29 | 7,600 | 7,950 | 7,500 | 7,950 | 248,000 | 2,912.09 |
| 1987-07-28 | 7,600 | 7,600 | 7,500 | 7,600 | 70,000 | 2,783.88 |
| 1987-07-27 | 7,680 | 7,680 | 7,600 | 7,650 | 31,000 | 2,802.20 |
| 1987-07-25 | 7,680 | 7,790 | 7,670 | 7,750 | 149,000 | 2,838.83 |
| 1987-07-24 | 7,350 | 7,600 | 7,350 | 7,580 | 104,000 | 2,776.56 |
| 1987-07-23 | 7,270 | 7,340 | 7,260 | 7,340 | 56,000 | 2,688.64 |
| 1987-07-22 | 7,400 | 7,500 | 7,250 | 7,260 | 60,000 | 2,659.34 |
| 1987-07-21 | 7,400 | 7,450 | 7,290 | 7,440 | 54,000 | 2,725.27 |
| 1987-07-20 | 7,500 | 7,550 | 7,350 | 7,450 | 143,000 | 2,728.94 |
| 1987-07-17 | 7,600 | 7,600 | 7,450 | 7,500 | 36,000 | 2,747.25 |
| 1987-07-16 | 7,400 | 7,500 | 7,320 | 7,500 | 69,000 | 2,747.25 |
| 1987-07-15 | 7,360 | 7,420 | 7,320 | 7,420 | 22,000 | 2,717.95 |
| 1987-07-14 | 7,400 | 7,400 | 7,300 | 7,310 | 37,000 | 2,677.66 |
| 1987-07-13 | 7,500 | 7,500 | 7,400 | 7,500 | 11,000 | 2,747.25 |
| 1987-07-10 | 7,360 | 7,500 | 7,340 | 7,500 | 62,000 | 2,747.25 |
| 1987-07-09 | 7,300 | 7,350 | 7,150 | 7,260 | 139,000 | 2,659.34 |
| 1987-07-08 | 7,550 | 7,560 | 7,300 | 7,350 | 119,000 | 2,692.31 |
| 1987-07-07 | 7,700 | 7,700 | 7,610 | 7,610 | 113,000 | 2,787.55 |
| 1987-07-06 | 7,700 | 7,800 | 7,700 | 7,800 | 103,000 | 2,857.14 |
| 1987-07-04 | 7,890 | 7,900 | 7,800 | 7,800 | 90,000 | 2,857.14 |
| 1987-07-03 | 8,000 | 8,090 | 7,910 | 7,990 | 414,000 | 2,926.74 |
| 1987-07-02 | 7,860 | 8,000 | 7,800 | 8,000 | 210,000 | 2,930.40 |
| 1987-07-01 | 7,850 | 8,000 | 7,850 | 8,000 | 153,000 | 2,930.40 |
| 1987-06-30 | 7,800 | 8,060 | 7,800 | 8,030 | 210,000 | 2,941.39 |
| 1987-06-29 | 8,050 | 8,110 | 7,800 | 7,900 | 327,000 | 2,893.77 |
| 1987-06-27 | 8,050 | 8,100 | 7,900 | 7,900 | 328,000 | 2,893.77 |
| 1987-06-26 | 8,080 | 8,200 | 8,000 | 8,140 | 515,000 | 2,981.69 |
| 1987-06-25 | 7,890 | 8,080 | 7,870 | 7,980 | 515,000 | 2,923.08 |
| 1987-06-24 | 7,690 | 7,980 | 7,690 | 7,950 | 811,000 | 2,912.09 |
| 1987-06-23 | 7,420 | 7,650 | 7,310 | 7,590 | 261,000 | 2,780.22 |
| 1987-06-22 | 7,490 | 7,490 | 7,310 | 7,320 | 90,000 | 2,681.32 |
| 1987-06-19 | 7,400 | 7,420 | 7,200 | 7,400 | 116,000 | 2,710.62 |
| 1987-06-18 | 7,400 | 7,490 | 7,290 | 7,400 | 108,000 | 2,710.62 |
| 1987-06-17 | 7,500 | 7,510 | 7,400 | 7,500 | 158,000 | 2,747.25 |
| 1987-06-16 | 7,410 | 7,500 | 7,400 | 7,500 | 169,000 | 2,747.25 |
| 1987-06-15 | 7,310 | 7,310 | 7,250 | 7,310 | 61,000 | 2,677.66 |
| 1987-06-12 | 7,390 | 7,390 | 7,210 | 7,210 | 76,000 | 2,641.03 |
| 1987-06-11 | 7,450 | 7,450 | 7,310 | 7,380 | 55,000 | 2,703.30 |
| 1987-06-10 | 7,400 | 7,410 | 7,350 | 7,400 | 121,000 | 2,710.62 |
| 1987-06-09 | 7,310 | 7,500 | 7,310 | 7,500 | 83,000 | 2,747.25 |
| 1987-06-08 | 7,350 | 7,410 | 7,270 | 7,360 | 54,000 | 2,695.97 |
| 1987-06-06 | 7,300 | 7,410 | 7,300 | 7,350 | 31,000 | 2,692.31 |
| 1987-06-05 | 7,540 | 7,550 | 7,450 | 7,480 | 109,000 | 2,739.93 |
| 1987-06-04 | 7,500 | 7,580 | 7,470 | 7,580 | 238,000 | 2,776.56 |
| 1987-06-03 | 7,400 | 7,400 | 7,280 | 7,350 | 121,000 | 2,692.31 |
| 1987-06-02 | 7,400 | 7,500 | 7,280 | 7,280 | 96,000 | 2,666.67 |
| 1987-06-01 | 7,500 | 7,580 | 7,450 | 7,500 | 169,000 | 2,747.25 |
| 1987-05-30 | 7,530 | 7,530 | 7,490 | 7,500 | 125,000 | 2,747.25 |
| 1987-05-29 | 7,370 | 7,540 | 7,310 | 7,490 | 293,000 | 2,743.59 |
| 1987-05-28 | 7,260 | 7,360 | 7,260 | 7,300 | 178,000 | 2,673.99 |
| 1987-05-27 | 7,330 | 7,350 | 7,150 | 7,240 | 293,000 | 2,652.01 |
| 1987-05-26 | 7,140 | 7,240 | 7,140 | 7,200 | 110,000 | 2,637.36 |
| 1987-05-25 | 7,200 | 7,250 | 7,100 | 7,240 | 87,000 | 2,652.01 |
| 1987-05-23 | 7,260 | 7,260 | 7,100 | 7,250 | 73,000 | 2,655.68 |
| 1987-05-22 | 7,350 | 7,350 | 7,250 | 7,250 | 73,000 | 2,655.68 |
| 1987-05-21 | 7,360 | 7,370 | 7,230 | 7,250 | 238,000 | 2,655.68 |
| 1987-05-20 | 7,050 | 7,300 | 7,000 | 7,260 | 501,000 | 2,659.34 |
| 1987-05-19 | 7,000 | 7,120 | 7,000 | 7,110 | 166,000 | 2,604.40 |
| 1987-05-18 | 7,050 | 7,200 | 6,990 | 7,090 | 196,000 | 2,597.07 |
| 1987-05-15 | 6,950 | 7,030 | 6,940 | 7,000 | 562,000 | 2,564.10 |
| 1987-05-14 | 6,660 | 6,950 | 6,600 | 6,870 | 392,000 | 2,516.48 |
| 1987-05-13 | 6,350 | 6,510 | 6,350 | 6,400 | 188,000 | 2,344.32 |
| 1987-05-12 | 6,360 | 6,370 | 6,300 | 6,320 | 160,000 | 2,315.02 |
| 1987-05-11 | 6,450 | 6,450 | 6,330 | 6,330 | 140,000 | 2,318.68 |
| 1987-05-08 | 6,350 | 6,480 | 6,300 | 6,310 | 179,000 | 2,311.36 |
| 1987-05-07 | 6,300 | 6,320 | 6,210 | 6,260 | 87,000 | 2,293.04 |
| 1987-05-06 | 6,380 | 6,410 | 6,320 | 6,320 | 87,000 | 2,315.02 |
| 1987-05-02 | 6,450 | 6,450 | 6,350 | 6,360 | 51,000 | 2,329.67 |
| 1987-05-01 | 6,600 | 6,610 | 6,430 | 6,430 | 137,000 | 2,355.31 |
| 1987-04-30 | 6,620 | 6,640 | 6,500 | 6,530 | 108,000 | 2,391.94 |
| 1987-04-28 | 6,300 | 6,490 | 6,270 | 6,400 | 150,000 | 2,344.32 |
| 1987-04-27 | 6,300 | 6,500 | 6,200 | 6,320 | 112,000 | 2,315.02 |
| 1987-04-25 | 6,270 | 6,300 | 6,250 | 6,300 | 42,000 | 2,307.69 |
| 1987-04-24 | 6,350 | 6,600 | 6,260 | 6,270 | 151,000 | 2,296.70 |
| 1987-04-23 | 6,380 | 6,380 | 6,200 | 6,250 | 176,000 | 2,289.38 |
| 1987-04-22 | 6,620 | 6,620 | 6,300 | 6,370 | 321,000 | 2,333.33 |
| 1987-04-21 | 6,480 | 6,700 | 6,450 | 6,620 | 436,000 | 2,424.91 |
| 1987-04-20 | 6,000 | 6,380 | 6,000 | 6,380 | 374,000 | 2,337 |
| 1987-04-17 | 5,630 | 5,920 | 5,630 | 5,850 | 251,000 | 2,142.86 |
| 1987-04-16 | 5,690 | 5,700 | 5,600 | 5,600 | 272,000 | 2,051.28 |
| 1987-04-15 | 5,870 | 5,900 | 5,640 | 5,710 | 343,000 | 2,091.58 |
| 1987-04-14 | 6,000 | 6,080 | 5,950 | 5,970 | 173,000 | 2,186.81 |
| 1987-04-13 | 6,180 | 6,190 | 6,090 | 6,100 | 147,000 | 2,234.43 |
| 1987-04-10 | 6,300 | 6,380 | 6,280 | 6,280 | 124,000 | 2,300.37 |
| 1987-04-09 | 6,350 | 6,400 | 6,330 | 6,390 | 118,000 | 2,340.66 |
| 1987-04-08 | 6,390 | 6,450 | 6,350 | 6,400 | 231,000 | 2,344.32 |
| 1987-04-07 | 6,500 | 6,510 | 6,450 | 6,490 | 266,000 | 2,377.29 |
| 1987-04-06 | 6,470 | 6,580 | 6,470 | 6,500 | 306,000 | 2,380.95 |
| 1987-04-04 | 6,550 | 6,600 | 6,500 | 6,570 | 172,000 | 2,406.59 |
| 1987-04-03 | 6,610 | 6,780 | 6,550 | 6,560 | 320,000 | 2,402.93 |
| 1987-04-02 | 6,410 | 6,600 | 6,390 | 6,550 | 193,000 | 2,399.27 |
| 1987-04-01 | 6,400 | 6,500 | 6,300 | 6,390 | 307,000 | 2,340.66 |
| 1987-03-31 | 6,050 | 6,500 | 6,050 | 6,200 | 256,000 | 2,271.06 |
| 1987-03-30 | 6,320 | 6,400 | 6,100 | 6,100 | 157,000 | 2,234.43 |
| 1987-03-28 | 6,520 | 6,600 | 6,520 | 6,600 | 109,000 | 2,417.58 |
| 1987-03-27 | 6,520 | 6,650 | 6,510 | 6,600 | 210,000 | 2,417.58 |
| 1987-03-26 | 6,400 | 6,520 | 6,400 | 6,500 | 181,000 | 2,380.95 |
| 1987-03-25 | 6,450 | 6,500 | 6,450 | 6,450 | 289,000 | 2,362.64 |
| 1987-03-24 | 6,750 | 6,770 | 6,500 | 6,500 | 101,000 | 2,380.95 |
| 1987-03-23 | 6,750 | 6,850 | 6,750 | 6,830 | 171,000 | 2,501.83 |
| 1987-03-20 | 7,000 | 7,000 | 6,790 | 6,850 | 252,000 | 2,509.16 |
| 1987-03-19 | 7,050 | 7,150 | 7,000 | 7,020 | 193,000 | 2,571.43 |
| 1987-03-18 | 7,220 | 7,270 | 7,100 | 7,190 | 189,000 | 2,633.70 |
| 1987-03-17 | 7,260 | 7,270 | 7,200 | 7,270 | 170,000 | 2,663 |
| 1987-03-16 | 7,330 | 7,350 | 7,250 | 7,250 | 130,000 | 2,655.68 |
| 1987-03-13 | 7,360 | 7,380 | 7,300 | 7,300 | 102,000 | 2,673.99 |
| 1987-03-12 | 7,360 | 7,390 | 7,290 | 7,300 | 106,000 | 2,673.99 |
| 1987-03-11 | 7,460 | 7,460 | 7,320 | 7,390 | 129,000 | 2,706.96 |
| 1987-03-10 | 7,360 | 7,360 | 7,290 | 7,360 | 85,000 | 2,695.97 |
| 1987-03-09 | 7,320 | 7,390 | 7,200 | 7,350 | 89,000 | 2,692.31 |
| 1987-03-07 | 7,110 | 7,300 | 7,100 | 7,300 | 100,000 | 2,673.99 |
| 1987-03-06 | 7,600 | 7,600 | 7,080 | 7,090 | 181,000 | 2,597.07 |
| 1987-03-05 | 7,820 | 7,850 | 7,510 | 7,510 | 79,000 | 2,750.92 |
| 1987-03-04 | 7,750 | 8,000 | 7,750 | 7,800 | 432,000 | 2,857.14 |
| 1987-03-03 | 7,500 | 7,700 | 7,500 | 7,680 | 349,000 | 2,813.19 |
| 1987-03-02 | 7,300 | 7,500 | 7,200 | 7,450 | 250,000 | 2,728.94 |
| 1987-02-28 | 7,100 | 7,300 | 7,000 | 7,300 | 166,000 | 2,673.99 |
| 1987-02-27 | 7,440 | 7,440 | 7,300 | 7,300 | 183,000 | 2,673.99 |
| 1987-02-26 | 7,500 | 7,560 | 7,420 | 7,490 | 286,000 | 2,743.59 |
| 1987-02-25 | 7,660 | 7,680 | 7,580 | 7,620 | 280,000 | 2,791.21 |
| 1987-02-24 | 7,670 | 7,730 | 7,660 | 7,670 | 269,000 | 2,809.52 |
| 1987-02-23 | 7,700 | 7,700 | 7,540 | 7,670 | 156,000 | 2,809.52 |
| 1987-02-20 | 8,000 | 8,000 | 7,700 | 7,800 | 272,000 | 2,857.14 |
| 1987-02-19 | 7,990 | 8,100 | 7,960 | 7,970 | 157,000 | 2,919.41 |
| 1987-02-18 | 8,100 | 8,100 | 7,990 | 8,000 | 108,000 | 2,930.40 |
| 1987-02-17 | 8,090 | 8,160 | 8,070 | 8,070 | 71,000 | 2,956.04 |
| 1987-02-16 | 8,100 | 8,150 | 8,050 | 8,130 | 80,000 | 2,978.02 |
| 1987-02-13 | 8,300 | 8,330 | 7,990 | 8,040 | 104,000 | 2,945.05 |
| 1987-02-12 | 8,510 | 8,530 | 8,300 | 8,460 | 122,000 | 3,098.90 |
| 1987-02-10 | 8,490 | 8,570 | 8,490 | 8,500 | 62,000 | 3,113.55 |
| 1987-02-09 | 8,530 | 8,550 | 8,450 | 8,490 | 41,000 | 3,109.89 |
| 1987-02-07 | 8,550 | 8,590 | 8,430 | 8,490 | 65,000 | 3,109.89 |
| 1987-02-06 | 8,500 | 8,650 | 8,500 | 8,600 | 219,000 | 3,150.18 |
| 1987-02-05 | 8,670 | 8,670 | 8,520 | 8,520 | 100,000 | 3,120.88 |
| 1987-02-04 | 8,750 | 8,750 | 8,670 | 8,670 | 55,000 | 3,175.82 |
| 1987-02-03 | 8,700 | 8,750 | 8,700 | 8,740 | 95,000 | 3,201.47 |
| 1987-02-02 | 8,660 | 8,750 | 8,660 | 8,700 | 136,000 | 3,186.81 |
| 1987-01-31 | 8,680 | 8,800 | 8,650 | 8,750 | 152,000 | 3,205.13 |
| 1987-01-30 | 8,750 | 8,790 | 8,550 | 8,610 | 209,000 | 3,153.85 |
| 1987-01-29 | 8,510 | 8,800 | 8,510 | 8,800 | 122,000 | 3,223.44 |
| 1987-01-28 | 8,600 | 8,640 | 8,550 | 8,560 | 231,000 | 3,135.53 |
| 1987-01-27 | 8,610 | 8,690 | 8,610 | 8,640 | 134,000 | 3,164.84 |
| 1987-01-26 | 8,620 | 8,750 | 8,620 | 8,710 | 64,000 | 3,190.48 |
| 1987-01-24 | 8,660 | 8,660 | 8,530 | 8,560 | 111,000 | 3,135.53 |
| 1987-01-23 | 8,850 | 8,860 | 8,700 | 8,760 | 116,000 | 3,208.79 |
| 1987-01-22 | 9,000 | 9,000 | 8,830 | 8,900 | 157,000 | 3,260.07 |
| 1987-01-21 | 8,950 | 9,000 | 8,950 | 9,000 | 196,000 | 3,296.70 |
| 1987-01-20 | 9,000 | 9,020 | 9,000 | 9,000 | 89,000 | 3,296.70 |
| 1987-01-19 | 9,000 | 9,040 | 8,890 | 9,040 | 112,000 | 3,311.36 |
| 1987-01-16 | 8,980 | 9,050 | 8,960 | 9,000 | 186,000 | 3,296.70 |
| 1987-01-14 | 8,880 | 9,030 | 8,880 | 9,000 | 140,000 | 3,296.70 |
| 1987-01-13 | 8,900 | 9,000 | 8,800 | 8,980 | 120,000 | 3,289.38 |
| 1987-01-12 | 9,000 | 9,000 | 8,890 | 9,000 | 121,000 | 3,296.70 |
| 1987-01-09 | 8,950 | 9,030 | 8,900 | 9,030 | 125,000 | 3,307.69 |
| 1987-01-08 | 8,970 | 9,030 | 8,900 | 9,000 | 119,000 | 3,296.70 |
| 1987-01-07 | 9,070 | 9,100 | 9,000 | 9,070 | 90,000 | 3,322.34 |
| 1987-01-06 | 9,030 | 9,200 | 9,000 | 9,100 | 67,000 | 3,333.33 |
| 1987-01-05 | 9,120 | 9,120 | 9,000 | 9,000 | 23,000 | 3,296.70 |
分割・併合履歴 ： [1999-09-27]1株→2株 [1989-11-27]1株→1.3株 [1987-11-26]1株→1.05株 [1985-11-27]1株→1.1株
