6758 ソニーグループ(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 | 4,580 | 4,850 | 4,560 | 4,750 | 787,200 | 431.82 |
| 1987-12-26 | 4,780 | 4,810 | 4,700 | 4,700 | 572,800 | 427.27 |
| 1987-12-25 | 4,850 | 4,890 | 4,710 | 4,790 | 1,112,200 | 435.46 |
| 1987-12-24 | 4,990 | 5,000 | 4,870 | 4,870 | 818,000 | 442.73 |
| 1987-12-23 | 4,930 | 5,010 | 4,900 | 4,940 | 687,700 | 449.09 |
| 1987-12-22 | 4,970 | 5,010 | 4,920 | 4,930 | 902,900 | 448.18 |
| 1987-12-21 | 5,040 | 5,080 | 4,990 | 5,020 | 1,697,700 | 456.36 |
| 1987-12-18 | 4,930 | 4,990 | 4,910 | 4,990 | 1,154,100 | 453.64 |
| 1987-12-17 | 4,900 | 4,980 | 4,840 | 4,980 | 1,592,600 | 452.73 |
| 1987-12-16 | 4,900 | 4,940 | 4,850 | 4,850 | 714,200 | 440.91 |
| 1987-12-15 | 5,040 | 5,050 | 4,840 | 4,850 | 1,349,300 | 440.91 |
| 1987-12-14 | 4,960 | 4,980 | 4,930 | 4,950 | 359,200 | 450 |
| 1987-12-11 | 5,030 | 5,050 | 4,930 | 4,930 | 2,990,200 | 448.18 |
| 1987-12-10 | 5,120 | 5,130 | 5,030 | 5,130 | 1,889,900 | 466.36 |
| 1987-12-09 | 5,190 | 5,190 | 5,050 | 5,050 | 3,876,200 | 459.09 |
| 1987-12-08 | 5,030 | 5,090 | 4,990 | 5,090 | 5,113,899 | 462.73 |
| 1987-12-07 | 4,960 | 5,020 | 4,910 | 4,920 | 2,110,800 | 447.27 |
| 1987-12-05 | 4,860 | 4,950 | 4,860 | 4,910 | 1,824,100 | 446.36 |
| 1987-12-04 | 4,860 | 4,930 | 4,790 | 4,830 | 1,668,700 | 439.09 |
| 1987-12-03 | 4,820 | 4,880 | 4,780 | 4,810 | 1,122,100 | 437.27 |
| 1987-12-02 | 4,890 | 4,950 | 4,820 | 4,840 | 2,360,100 | 440 |
| 1987-12-01 | 4,650 | 4,920 | 4,620 | 4,880 | 3,781,700 | 443.64 |
| 1987-11-30 | 4,730 | 4,790 | 4,700 | 4,700 | 1,372,500 | 427.27 |
| 1987-11-28 | 4,740 | 4,850 | 4,720 | 4,820 | 694,600 | 438.18 |
| 1987-11-27 | 4,850 | 4,870 | 4,740 | 4,800 | 1,473,300 | 436.36 |
| 1987-11-26 | 4,940 | 4,950 | 4,800 | 4,830 | 1,689,100 | 439.09 |
| 1987-11-25 | 5,000 | 5,040 | 4,950 | 4,950 | 4,117,300 | 450 |
| 1987-11-24 | 4,870 | 4,980 | 4,830 | 4,880 | 3,231,400 | 443.64 |
| 1987-11-20 | 4,690 | 4,840 | 4,680 | 4,820 | 4,168,700 | 438.18 |
| 1987-11-19 | 4,760 | 4,800 | 4,670 | 4,690 | 3,387,300 | 426.36 |
| 1987-11-18 | 4,520 | 4,780 | 4,510 | 4,730 | 3,733,900 | 430 |
| 1987-11-17 | 4,700 | 4,740 | 4,560 | 4,570 | 2,992,500 | 415.46 |
| 1987-11-16 | 4,500 | 4,720 | 4,500 | 4,700 | 3,965,600 | 427.27 |
| 1987-11-13 | 4,430 | 4,630 | 4,400 | 4,550 | 6,387,799 | 413.64 |
| 1987-11-12 | 4,090 | 4,290 | 3,990 | 4,290 | 2,640,000 | 390 |
| 1987-11-11 | 3,920 | 4,030 | 3,800 | 3,930 | 1,666,000 | 357.27 |
| 1987-11-10 | 3,910 | 3,970 | 3,860 | 3,860 | 1,041,500 | 350.91 |
| 1987-11-09 | 4,030 | 4,030 | 3,950 | 3,960 | 345,300 | 360 |
| 1987-11-07 | 4,050 | 4,090 | 4,000 | 4,030 | 353,500 | 366.36 |
| 1987-11-06 | 3,960 | 4,140 | 3,960 | 4,100 | 1,838,300 | 372.73 |
| 1987-11-05 | 3,860 | 4,000 | 3,850 | 3,900 | 1,374,800 | 354.55 |
| 1987-11-04 | 3,900 | 3,930 | 3,850 | 3,880 | 940,800 | 352.73 |
| 1987-11-02 | 4,070 | 4,070 | 3,940 | 4,000 | 1,127,200 | 363.64 |
| 1987-10-31 | 4,110 | 4,150 | 4,050 | 4,070 | 856,800 | 370 |
| 1987-10-30 | 4,050 | 4,080 | 3,990 | 4,060 | 1,536,100 | 369.09 |
| 1987-10-29 | 3,800 | 4,030 | 3,800 | 3,850 | 1,777,400 | 350 |
| 1987-10-28 | 4,230 | 4,250 | 3,900 | 3,950 | 1,957,900 | 359.09 |
| 1987-10-27 | 3,920 | 4,270 | 3,920 | 4,230 | 2,424,000 | 384.55 |
| 1987-10-26 | 4,210 | 4,280 | 3,800 | 3,970 | 2,261,900 | 360.91 |
| 1987-10-24 | 4,240 | 4,370 | 4,200 | 4,210 | 1,133,800 | 382.73 |
| 1987-10-23 | 4,300 | 4,400 | 4,220 | 4,240 | 2,722,700 | 385.46 |
| 1987-10-22 | 4,780 | 4,800 | 4,400 | 4,440 | 2,912,300 | 403.64 |
| 1987-10-21 | 4,650 | 4,740 | 4,600 | 4,730 | 2,431,100 | 430 |
| 1987-10-20 | 4,450 | 4,450 | 4,450 | 4,450 | 604,900 | 404.55 |
| 1987-10-19 | 4,890 | 5,020 | 4,890 | 4,950 | 1,966,600 | 450 |
| 1987-10-16 | 5,210 | 5,280 | 5,160 | 5,240 | 1,745,100 | 476.36 |
| 1987-10-15 | 5,320 | 5,410 | 5,250 | 5,300 | 1,582,200 | 481.82 |
| 1987-10-14 | 5,580 | 5,600 | 5,440 | 5,520 | 2,107,700 | 501.82 |
| 1987-10-13 | 5,390 | 5,510 | 5,370 | 5,480 | 1,138,300 | 498.18 |
| 1987-10-12 | 5,300 | 5,430 | 5,300 | 5,410 | 851,800 | 491.82 |
| 1987-10-09 | 5,560 | 5,590 | 5,380 | 5,500 | 1,686,300 | 500 |
| 1987-10-08 | 5,580 | 5,670 | 5,550 | 5,600 | 2,104,200 | 509.09 |
| 1987-10-07 | 5,600 | 5,700 | 5,600 | 5,600 | 4,792,800 | 509.09 |
| 1987-10-06 | 5,620 | 5,710 | 5,580 | 5,700 | 5,318,799 | 518.18 |
| 1987-10-05 | 5,540 | 5,690 | 5,540 | 5,640 | 4,373,200 | 512.73 |
| 1987-10-03 | 5,530 | 5,630 | 5,520 | 5,540 | 2,225,000 | 503.64 |
| 1987-10-02 | 5,540 | 5,590 | 5,490 | 5,500 | 2,639,900 | 500 |
| 1987-10-01 | 5,580 | 5,650 | 5,470 | 5,550 | 7,422,499 | 504.55 |
| 1987-09-30 | 5,500 | 5,650 | 5,480 | 5,590 | 10,911,099 | 508.18 |
| 1987-09-29 | 5,240 | 5,500 | 5,220 | 5,500 | 8,553,799 | 500 |
| 1987-09-28 | 5,100 | 5,190 | 5,100 | 5,140 | 2,331,600 | 467.27 |
| 1987-09-26 | 5,100 | 5,100 | 5,020 | 5,090 | 1,718,800 | 462.73 |
| 1987-09-25 | 5,000 | 5,000 | 4,920 | 4,930 | 1,371,600 | 448.18 |
| 1987-09-24 | 5,020 | 5,080 | 4,950 | 5,000 | 1,761,300 | 454.55 |
| 1987-09-22 | 5,000 | 5,020 | 4,960 | 5,000 | 946,200 | 454.55 |
| 1987-09-21 | 5,090 | 5,090 | 5,000 | 5,020 | 626,700 | 456.36 |
| 1987-09-18 | 5,030 | 5,120 | 5,030 | 5,050 | 1,341,400 | 459.09 |
| 1987-09-17 | 5,050 | 5,070 | 4,970 | 5,070 | 678,000 | 460.91 |
| 1987-09-16 | 5,050 | 5,100 | 5,020 | 5,070 | 740,600 | 460.91 |
| 1987-09-14 | 5,120 | 5,120 | 5,030 | 5,070 | 1,843,100 | 460.91 |
| 1987-09-11 | 5,000 | 5,000 | 4,930 | 4,970 | 570,600 | 451.82 |
| 1987-09-10 | 4,910 | 4,990 | 4,900 | 4,950 | 1,008,200 | 450 |
| 1987-09-09 | 5,110 | 5,110 | 4,880 | 4,890 | 1,634,500 | 444.55 |
| 1987-09-08 | 4,960 | 5,110 | 4,960 | 5,050 | 3,040,400 | 459.09 |
| 1987-09-07 | 4,930 | 5,040 | 4,850 | 4,970 | 1,573,000 | 451.82 |
| 1987-09-05 | 5,000 | 5,040 | 4,820 | 4,940 | 1,325,800 | 449.09 |
| 1987-09-04 | 4,900 | 4,970 | 4,870 | 4,970 | 2,623,100 | 451.82 |
| 1987-09-03 | 4,650 | 4,900 | 4,650 | 4,800 | 2,413,300 | 436.36 |
| 1987-09-02 | 4,670 | 4,740 | 4,650 | 4,710 | 1,230,100 | 428.18 |
| 1987-09-01 | 4,740 | 4,790 | 4,680 | 4,710 | 1,111,200 | 428.18 |
| 1987-08-31 | 4,820 | 4,900 | 4,710 | 4,710 | 1,157,900 | 428.18 |
| 1987-08-29 | 4,710 | 4,820 | 4,700 | 4,800 | 984,100 | 436.36 |
| 1987-08-28 | 4,790 | 4,830 | 4,660 | 4,710 | 2,845,800 | 428.18 |
| 1987-08-27 | 4,950 | 5,000 | 4,850 | 4,900 | 1,393,700 | 445.46 |
| 1987-08-26 | 5,080 | 5,090 | 4,970 | 5,000 | 1,341,700 | 454.55 |
| 1987-08-25 | 5,000 | 5,060 | 4,940 | 4,960 | 1,754,600 | 450.91 |
| 1987-08-24 | 4,910 | 5,110 | 4,900 | 4,980 | 2,277,500 | 452.73 |
| 1987-08-22 | 4,900 | 5,000 | 4,900 | 4,960 | 1,477,800 | 450.91 |
| 1987-08-21 | 5,150 | 5,180 | 4,930 | 4,990 | 3,381,400 | 453.64 |
| 1987-08-20 | 5,050 | 5,130 | 5,020 | 5,040 | 2,971,900 | 458.18 |
| 1987-08-19 | 5,000 | 5,170 | 4,930 | 5,150 | 8,666,399 | 468.18 |
| 1987-08-18 | 5,360 | 5,410 | 5,280 | 5,300 | 3,168,100 | 481.82 |
| 1987-08-17 | 5,280 | 5,540 | 5,260 | 5,410 | 5,422,899 | 491.82 |
| 1987-08-14 | 5,300 | 5,390 | 5,280 | 5,380 | 5,332,899 | 489.09 |
| 1987-08-13 | 5,130 | 5,270 | 5,100 | 5,250 | 3,992,400 | 477.27 |
| 1987-08-12 | 5,100 | 5,200 | 5,060 | 5,180 | 4,822,800 | 470.91 |
| 1987-08-11 | 4,960 | 5,050 | 4,930 | 4,980 | 2,687,800 | 452.73 |
| 1987-08-10 | 4,900 | 4,960 | 4,860 | 4,960 | 1,132,000 | 450.91 |
| 1987-08-07 | 4,910 | 4,980 | 4,910 | 4,910 | 1,210,500 | 446.36 |
| 1987-08-06 | 4,990 | 5,030 | 4,950 | 5,000 | 1,719,400 | 454.55 |
| 1987-08-05 | 5,040 | 5,080 | 4,980 | 4,980 | 4,643,700 | 452.73 |
| 1987-08-04 | 4,820 | 5,080 | 4,800 | 4,900 | 5,061,799 | 445.46 |
| 1987-08-03 | 4,960 | 5,000 | 4,860 | 4,870 | 3,572,100 | 442.73 |
| 1987-08-01 | 4,900 | 5,000 | 4,850 | 5,000 | 4,245,100 | 454.55 |
| 1987-07-31 | 4,880 | 4,980 | 4,750 | 4,780 | 5,966,599 | 434.55 |
| 1987-07-30 | 4,700 | 4,830 | 4,650 | 4,830 | 6,952,099 | 439.09 |
| 1987-07-29 | 4,590 | 4,600 | 4,510 | 4,600 | 4,601,700 | 418.18 |
| 1987-07-28 | 4,520 | 4,570 | 4,470 | 4,570 | 4,222,600 | 415.46 |
| 1987-07-27 | 4,380 | 4,500 | 4,350 | 4,470 | 2,748,600 | 406.36 |
| 1987-07-25 | 4,320 | 4,400 | 4,260 | 4,400 | 2,758,100 | 400 |
| 1987-07-24 | 4,100 | 4,350 | 4,060 | 4,320 | 4,055,400 | 392.73 |
| 1987-07-23 | 4,020 | 4,150 | 3,950 | 4,090 | 796,300 | 371.82 |
| 1987-07-22 | 4,200 | 4,220 | 4,050 | 4,070 | 1,331,300 | 370 |
| 1987-07-21 | 4,120 | 4,230 | 4,120 | 4,200 | 1,457,800 | 381.82 |
| 1987-07-20 | 4,240 | 4,240 | 4,140 | 4,220 | 971,600 | 383.64 |
| 1987-07-17 | 4,030 | 4,240 | 4,000 | 4,150 | 1,706,900 | 377.27 |
| 1987-07-16 | 3,880 | 4,000 | 3,870 | 3,980 | 585,200 | 361.82 |
| 1987-07-15 | 3,860 | 3,950 | 3,850 | 3,940 | 532,900 | 358.18 |
| 1987-07-14 | 3,900 | 3,920 | 3,880 | 3,880 | 477,600 | 352.73 |
| 1987-07-13 | 4,000 | 4,010 | 3,900 | 3,980 | 443,200 | 361.82 |
| 1987-07-10 | 3,940 | 4,080 | 3,940 | 4,000 | 464,300 | 363.64 |
| 1987-07-09 | 3,930 | 3,990 | 3,880 | 3,930 | 792,500 | 357.27 |
| 1987-07-08 | 4,090 | 4,120 | 3,880 | 3,880 | 1,274,300 | 352.73 |
| 1987-07-07 | 4,160 | 4,190 | 4,050 | 4,080 | 808,400 | 370.91 |
| 1987-07-06 | 4,200 | 4,280 | 4,150 | 4,210 | 671,700 | 382.73 |
| 1987-07-04 | 4,160 | 4,250 | 4,160 | 4,200 | 556,000 | 381.82 |
| 1987-07-03 | 4,300 | 4,300 | 4,210 | 4,210 | 1,760,000 | 382.73 |
| 1987-07-02 | 4,100 | 4,300 | 4,100 | 4,230 | 1,748,800 | 384.55 |
| 1987-07-01 | 4,250 | 4,270 | 4,120 | 4,150 | 1,379,500 | 377.27 |
| 1987-06-30 | 4,120 | 4,320 | 4,120 | 4,250 | 2,660,800 | 386.36 |
| 1987-06-29 | 4,090 | 4,190 | 4,060 | 4,140 | 1,527,700 | 376.36 |
| 1987-06-27 | 4,180 | 4,180 | 4,090 | 4,120 | 1,572,100 | 374.55 |
| 1987-06-26 | 4,350 | 4,350 | 4,150 | 4,180 | 3,713,700 | 380 |
| 1987-06-25 | 4,150 | 4,380 | 4,150 | 4,250 | 5,756,699 | 386.36 |
| 1987-06-24 | 4,340 | 4,450 | 4,190 | 4,200 | 7,241,799 | 381.82 |
| 1987-06-23 | 4,130 | 4,340 | 4,090 | 4,340 | 9,284,399 | 394.55 |
| 1987-06-22 | 3,950 | 4,100 | 3,920 | 4,080 | 8,795,099 | 370.91 |
| 1987-06-19 | 3,800 | 3,980 | 3,660 | 3,970 | 6,475,199 | 360.91 |
| 1987-06-18 | 3,750 | 3,840 | 3,600 | 3,750 | 3,979,600 | 340.91 |
| 1987-06-17 | 3,830 | 3,830 | 3,690 | 3,740 | 2,071,800 | 340 |
| 1987-06-16 | 3,830 | 3,850 | 3,730 | 3,780 | 4,355,300 | 343.64 |
| 1987-06-15 | 3,750 | 3,880 | 3,710 | 3,880 | 9,011,199 | 352.73 |
| 1987-06-12 | 3,480 | 3,750 | 3,440 | 3,700 | 7,243,599 | 336.36 |
| 1987-06-11 | 3,170 | 3,430 | 3,170 | 3,430 | 2,158,900 | 311.82 |
| 1987-06-10 | 3,130 | 3,150 | 3,070 | 3,090 | 270,300 | 280.91 |
| 1987-06-09 | 3,230 | 3,250 | 3,150 | 3,180 | 292,000 | 289.09 |
| 1987-06-08 | 3,240 | 3,270 | 3,210 | 3,210 | 566,800 | 291.82 |
| 1987-06-06 | 3,230 | 3,230 | 3,200 | 3,220 | 325,200 | 292.73 |
| 1987-06-05 | 3,230 | 3,290 | 3,200 | 3,200 | 1,375,500 | 290.91 |
| 1987-06-04 | 3,100 | 3,190 | 3,100 | 3,180 | 1,031,800 | 289.09 |
| 1987-06-03 | 3,090 | 3,120 | 3,020 | 3,060 | 994,100 | 278.18 |
| 1987-06-02 | 3,190 | 3,200 | 3,130 | 3,140 | 757,900 | 285.46 |
| 1987-06-01 | 3,140 | 3,170 | 3,080 | 3,150 | 638,100 | 286.36 |
| 1987-05-30 | 3,120 | 3,150 | 3,100 | 3,130 | 549,800 | 284.55 |
| 1987-05-29 | 3,090 | 3,150 | 3,060 | 3,130 | 1,081,500 | 284.55 |
| 1987-05-28 | 3,050 | 3,160 | 3,030 | 3,070 | 1,392,400 | 279.09 |
| 1987-05-27 | 3,020 | 3,100 | 3,000 | 3,070 | 2,574,900 | 279.09 |
| 1987-05-26 | 2,830 | 2,920 | 2,830 | 2,910 | 653,000 | 264.55 |
| 1987-05-25 | 2,850 | 2,860 | 2,810 | 2,820 | 144,400 | 256.36 |
| 1987-05-23 | 2,830 | 2,870 | 2,810 | 2,810 | 88,100 | 255.46 |
| 1987-05-22 | 2,900 | 2,900 | 2,810 | 2,850 | 327,000 | 259.09 |
| 1987-05-21 | 2,920 | 2,940 | 2,820 | 2,870 | 516,500 | 260.91 |
| 1987-05-20 | 2,810 | 2,940 | 2,790 | 2,910 | 694,100 | 264.55 |
| 1987-05-19 | 2,800 | 2,850 | 2,790 | 2,810 | 326,000 | 255.46 |
| 1987-05-18 | 2,760 | 2,800 | 2,750 | 2,760 | 236,400 | 250.91 |
| 1987-05-15 | 2,860 | 2,870 | 2,790 | 2,790 | 404,300 | 253.64 |
| 1987-05-14 | 2,910 | 2,910 | 2,840 | 2,850 | 526,100 | 259.09 |
| 1987-05-13 | 2,810 | 2,880 | 2,810 | 2,870 | 465,900 | 260.91 |
| 1987-05-12 | 2,800 | 2,810 | 2,780 | 2,790 | 179,200 | 253.64 |
| 1987-05-11 | 2,770 | 2,810 | 2,770 | 2,800 | 215,100 | 254.55 |
| 1987-05-08 | 2,820 | 2,830 | 2,790 | 2,800 | 143,800 | 254.55 |
| 1987-05-07 | 2,790 | 2,820 | 2,760 | 2,760 | 247,900 | 250.91 |
| 1987-05-06 | 2,810 | 2,840 | 2,760 | 2,770 | 209,100 | 251.82 |
| 1987-05-02 | 2,850 | 2,860 | 2,820 | 2,820 | 125,600 | 256.36 |
| 1987-05-01 | 2,870 | 2,880 | 2,810 | 2,820 | 293,900 | 256.36 |
| 1987-04-30 | 2,870 | 2,920 | 2,820 | 2,830 | 459,500 | 257.27 |
| 1987-04-28 | 2,850 | 2,890 | 2,760 | 2,870 | 672,400 | 260.91 |
| 1987-04-27 | 2,720 | 2,850 | 2,700 | 2,720 | 624,300 | 247.27 |
| 1987-04-25 | 2,690 | 2,720 | 2,650 | 2,720 | 187,100 | 247.27 |
| 1987-04-24 | 2,740 | 2,740 | 2,690 | 2,690 | 389,600 | 244.55 |
| 1987-04-23 | 2,800 | 2,840 | 2,710 | 2,760 | 424,800 | 250.91 |
| 1987-04-22 | 2,880 | 2,910 | 2,810 | 2,840 | 593,600 | 258.18 |
| 1987-04-21 | 2,930 | 2,930 | 2,850 | 2,850 | 485,900 | 259.09 |
| 1987-04-20 | 2,800 | 3,010 | 2,800 | 2,910 | 849,200 | 264.55 |
| 1987-04-17 | 2,800 | 2,840 | 2,790 | 2,800 | 599,000 | 254.55 |
| 1987-04-16 | 2,690 | 2,810 | 2,630 | 2,750 | 905,200 | 250 |
| 1987-04-15 | 2,620 | 2,640 | 2,560 | 2,580 | 1,008,600 | 234.55 |
| 1987-04-14 | 2,610 | 2,700 | 2,600 | 2,670 | 603,100 | 242.73 |
| 1987-04-13 | 2,700 | 2,740 | 2,600 | 2,610 | 565,500 | 237.27 |
| 1987-04-10 | 2,780 | 2,790 | 2,750 | 2,750 | 890,800 | 250 |
| 1987-04-09 | 2,850 | 2,860 | 2,830 | 2,830 | 363,900 | 257.27 |
| 1987-04-08 | 2,850 | 2,870 | 2,830 | 2,860 | 399,300 | 260 |
| 1987-04-07 | 2,870 | 2,900 | 2,850 | 2,860 | 570,700 | 260 |
| 1987-04-06 | 2,890 | 2,900 | 2,820 | 2,850 | 358,300 | 259.09 |
| 1987-04-04 | 2,900 | 2,910 | 2,890 | 2,900 | 311,900 | 263.64 |
| 1987-04-03 | 2,910 | 2,950 | 2,900 | 2,940 | 280,300 | 267.27 |
| 1987-04-02 | 2,890 | 2,980 | 2,890 | 2,950 | 459,200 | 268.18 |
| 1987-04-01 | 2,960 | 2,960 | 2,840 | 2,880 | 1,091,600 | 261.82 |
| 1987-03-31 | 2,770 | 2,830 | 2,750 | 2,750 | 1,761,800 | 250 |
| 1987-03-30 | 2,800 | 2,870 | 2,800 | 2,850 | 695,300 | 259.09 |
| 1987-03-28 | 3,010 | 3,020 | 2,960 | 2,960 | 452,200 | 269.09 |
| 1987-03-27 | 3,090 | 3,130 | 3,070 | 3,070 | 287,900 | 279.09 |
| 1987-03-26 | 3,080 | 3,200 | 3,080 | 3,130 | 281,700 | 284.55 |
| 1987-03-25 | 3,080 | 3,110 | 3,050 | 3,080 | 441,300 | 280 |
| 1987-03-24 | 3,100 | 3,140 | 3,090 | 3,090 | 471,100 | 280.91 |
| 1987-03-23 | 3,190 | 3,230 | 3,100 | 3,130 | 454,000 | 284.55 |
| 1987-03-20 | 3,200 | 3,240 | 3,180 | 3,180 | 342,000 | 289.09 |
| 1987-03-19 | 3,210 | 3,280 | 3,210 | 3,220 | 214,600 | 292.73 |
| 1987-03-18 | 3,230 | 3,280 | 3,230 | 3,240 | 279,800 | 294.55 |
| 1987-03-17 | 3,260 | 3,270 | 3,200 | 3,210 | 341,400 | 291.82 |
| 1987-03-16 | 3,310 | 3,320 | 3,250 | 3,280 | 376,600 | 298.18 |
| 1987-03-13 | 3,360 | 3,390 | 3,310 | 3,360 | 256,400 | 305.46 |
| 1987-03-12 | 3,270 | 3,440 | 3,240 | 3,330 | 964,600 | 302.73 |
| 1987-03-11 | 3,280 | 3,310 | 3,270 | 3,270 | 338,100 | 297.27 |
| 1987-03-10 | 3,330 | 3,350 | 3,250 | 3,280 | 305,200 | 298.18 |
| 1987-03-09 | 3,250 | 3,380 | 3,230 | 3,330 | 244,100 | 302.73 |
| 1987-03-07 | 3,210 | 3,270 | 3,180 | 3,220 | 310,700 | 292.73 |
| 1987-03-06 | 3,280 | 3,310 | 3,250 | 3,250 | 224,600 | 295.46 |
| 1987-03-05 | 3,290 | 3,330 | 3,280 | 3,330 | 329,800 | 302.73 |
| 1987-03-04 | 3,300 | 3,310 | 3,260 | 3,280 | 414,300 | 298.18 |
| 1987-03-03 | 3,330 | 3,370 | 3,290 | 3,290 | 605,200 | 299.09 |
| 1987-03-02 | 3,280 | 3,370 | 3,250 | 3,350 | 398,000 | 304.55 |
| 1987-02-28 | 3,280 | 3,310 | 3,280 | 3,280 | 179,100 | 298.18 |
| 1987-02-27 | 3,280 | 3,330 | 3,260 | 3,330 | 408,300 | 302.73 |
| 1987-02-26 | 3,360 | 3,420 | 3,330 | 3,330 | 390,300 | 302.73 |
| 1987-02-25 | 3,410 | 3,440 | 3,380 | 3,380 | 413,000 | 307.27 |
| 1987-02-24 | 3,400 | 3,430 | 3,350 | 3,400 | 479,800 | 309.09 |
| 1987-02-23 | 3,460 | 3,540 | 3,440 | 3,440 | 537,200 | 312.73 |
| 1987-02-20 | 3,580 | 3,590 | 3,410 | 3,450 | 1,589,500 | 313.64 |
| 1987-02-19 | 3,480 | 3,600 | 3,450 | 3,590 | 3,298,600 | 326.36 |
| 1987-02-18 | 3,190 | 3,380 | 3,150 | 3,370 | 1,232,900 | 306.36 |
| 1987-02-17 | 3,120 | 3,120 | 3,090 | 3,090 | 331,300 | 280.91 |
| 1987-02-16 | 3,080 | 3,120 | 3,080 | 3,120 | 220,900 | 283.64 |
| 1987-02-13 | 3,090 | 3,110 | 3,080 | 3,080 | 439,700 | 280 |
| 1987-02-12 | 3,120 | 3,180 | 3,100 | 3,100 | 393,300 | 281.82 |
| 1987-02-10 | 3,190 | 3,190 | 3,120 | 3,150 | 176,800 | 286.36 |
| 1987-02-09 | 3,230 | 3,230 | 3,150 | 3,160 | 213,000 | 287.27 |
| 1987-02-07 | 3,130 | 3,180 | 3,130 | 3,180 | 231,400 | 289.09 |
| 1987-02-06 | 3,120 | 3,150 | 3,120 | 3,130 | 240,200 | 284.55 |
| 1987-02-05 | 3,100 | 3,120 | 3,090 | 3,120 | 347,000 | 283.64 |
| 1987-02-04 | 3,080 | 3,150 | 3,080 | 3,080 | 332,900 | 280 |
| 1987-02-03 | 3,100 | 3,130 | 3,100 | 3,100 | 292,200 | 281.82 |
| 1987-02-02 | 3,130 | 3,150 | 3,100 | 3,110 | 759,500 | 282.73 |
| 1987-01-31 | 3,100 | 3,150 | 3,090 | 3,100 | 586,700 | 281.82 |
| 1987-01-30 | 3,070 | 3,090 | 3,010 | 3,010 | 774,000 | 273.64 |
| 1987-01-29 | 3,090 | 3,120 | 3,060 | 3,060 | 412,200 | 278.18 |
| 1987-01-28 | 3,100 | 3,110 | 3,060 | 3,060 | 700,200 | 278.18 |
| 1987-01-27 | 3,130 | 3,160 | 3,120 | 3,120 | 310,200 | 283.64 |
| 1987-01-26 | 3,160 | 3,190 | 3,110 | 3,130 | 672,000 | 284.55 |
| 1987-01-24 | 3,120 | 3,140 | 3,110 | 3,110 | 419,300 | 282.73 |
| 1987-01-23 | 3,160 | 3,180 | 3,120 | 3,130 | 307,700 | 284.55 |
| 1987-01-22 | 3,220 | 3,230 | 3,120 | 3,120 | 631,900 | 283.64 |
| 1987-01-21 | 3,170 | 3,210 | 3,160 | 3,200 | 651,100 | 290.91 |
| 1987-01-20 | 3,150 | 3,200 | 3,130 | 3,150 | 557,100 | 286.36 |
| 1987-01-19 | 3,210 | 3,220 | 3,120 | 3,170 | 445,300 | 288.18 |
| 1987-01-16 | 3,280 | 3,290 | 3,210 | 3,220 | 602,600 | 292.73 |
| 1987-01-14 | 3,290 | 3,340 | 3,290 | 3,300 | 461,200 | 300 |
| 1987-01-13 | 3,300 | 3,340 | 3,270 | 3,310 | 329,600 | 300.91 |
| 1987-01-12 | 3,360 | 3,370 | 3,310 | 3,310 | 197,200 | 300.91 |
| 1987-01-09 | 3,320 | 3,390 | 3,310 | 3,370 | 441,200 | 306.36 |
| 1987-01-08 | 3,340 | 3,350 | 3,310 | 3,310 | 454,300 | 300.91 |
| 1987-01-07 | 3,380 | 3,410 | 3,370 | 3,370 | 379,300 | 306.36 |
| 1987-01-06 | 3,470 | 3,500 | 3,420 | 3,430 | 228,200 | 311.82 |
| 1987-01-05 | 3,350 | 3,390 | 3,350 | 3,370 | 223,600 | 306.36 |
分割・併合履歴 ： [2024-09-27]1株→5株 [2000-03-28]1株→2株 [1991-09-25]1株→1.1株
