8001 伊藤忠商事(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 | 590 | 602 | 580 | 602 | 515,000 | 573.33 |
| 1987-12-26 | 617 | 617 | 595 | 595 | 748,000 | 566.67 |
| 1987-12-25 | 605 | 615 | 596 | 607 | 879,000 | 578.10 |
| 1987-12-24 | 622 | 629 | 610 | 620 | 782,000 | 590.48 |
| 1987-12-23 | 630 | 632 | 620 | 621 | 475,000 | 591.43 |
| 1987-12-22 | 638 | 640 | 632 | 632 | 503,000 | 601.91 |
| 1987-12-21 | 642 | 645 | 637 | 637 | 356,000 | 606.67 |
| 1987-12-18 | 640 | 640 | 638 | 640 | 584,000 | 609.52 |
| 1987-12-17 | 649 | 649 | 638 | 640 | 551,000 | 609.52 |
| 1987-12-16 | 649 | 649 | 637 | 645 | 320,000 | 614.29 |
| 1987-12-15 | 650 | 650 | 638 | 639 | 608,000 | 608.57 |
| 1987-12-14 | 650 | 651 | 641 | 643 | 820,000 | 612.38 |
| 1987-12-11 | 647 | 655 | 646 | 648 | 436,000 | 617.14 |
| 1987-12-10 | 659 | 662 | 645 | 656 | 1,203,000 | 624.76 |
| 1987-12-09 | 655 | 662 | 646 | 654 | 846,000 | 622.86 |
| 1987-12-08 | 645 | 650 | 641 | 649 | 444,000 | 618.10 |
| 1987-12-07 | 643 | 650 | 638 | 640 | 524,000 | 609.52 |
| 1987-12-05 | 648 | 652 | 644 | 644 | 187,000 | 613.33 |
| 1987-12-04 | 650 | 653 | 642 | 647 | 365,000 | 616.19 |
| 1987-12-03 | 640 | 649 | 640 | 645 | 439,000 | 614.29 |
| 1987-12-02 | 653 | 655 | 640 | 642 | 262,000 | 611.43 |
| 1987-12-01 | 650 | 652 | 640 | 650 | 618,000 | 619.05 |
| 1987-11-30 | 666 | 666 | 651 | 656 | 363,000 | 624.76 |
| 1987-11-28 | 655 | 669 | 655 | 665 | 760,000 | 633.33 |
| 1987-11-27 | 670 | 680 | 660 | 679 | 2,144,000 | 646.67 |
| 1987-11-26 | 650 | 660 | 642 | 660 | 705,000 | 628.57 |
| 1987-11-25 | 640 | 658 | 634 | 650 | 866,000 | 619.05 |
| 1987-11-24 | 635 | 637 | 625 | 629 | 1,010,000 | 599.05 |
| 1987-11-20 | 641 | 650 | 640 | 643 | 237,000 | 612.38 |
| 1987-11-19 | 650 | 660 | 642 | 650 | 610,000 | 619.05 |
| 1987-11-18 | 637 | 648 | 637 | 641 | 602,000 | 610.48 |
| 1987-11-17 | 640 | 645 | 639 | 645 | 500,000 | 614.29 |
| 1987-11-16 | 630 | 645 | 630 | 645 | 1,076,000 | 614.29 |
| 1987-11-13 | 621 | 639 | 620 | 635 | 1,243,000 | 604.76 |
| 1987-11-12 | 616 | 620 | 605 | 607 | 1,065,000 | 578.10 |
| 1987-11-11 | 636 | 640 | 581 | 603 | 2,243,000 | 574.29 |
| 1987-11-10 | 670 | 670 | 645 | 646 | 1,100,000 | 615.24 |
| 1987-11-09 | 675 | 680 | 670 | 672 | 473,000 | 640 |
| 1987-11-07 | 681 | 689 | 675 | 680 | 709,000 | 647.62 |
| 1987-11-06 | 650 | 675 | 650 | 675 | 1,607,000 | 642.86 |
| 1987-11-05 | 665 | 670 | 650 | 651 | 517,000 | 620 |
| 1987-11-04 | 665 | 675 | 665 | 675 | 566,000 | 642.86 |
| 1987-11-02 | 695 | 695 | 675 | 675 | 429,000 | 642.86 |
| 1987-10-31 | 682 | 690 | 679 | 685 | 257,000 | 652.38 |
| 1987-10-30 | 666 | 670 | 654 | 669 | 501,000 | 637.14 |
| 1987-10-29 | 650 | 655 | 645 | 646 | 528,000 | 615.24 |
| 1987-10-28 | 670 | 679 | 650 | 660 | 777,000 | 628.57 |
| 1987-10-27 | 640 | 660 | 631 | 650 | 1,698,000 | 619.05 |
| 1987-10-26 | 674 | 674 | 642 | 650 | 1,228,000 | 619.05 |
| 1987-10-24 | 661 | 678 | 661 | 670 | 1,018,000 | 638.10 |
| 1987-10-23 | 689 | 695 | 670 | 671 | 1,638,000 | 639.05 |
| 1987-10-22 | 710 | 720 | 690 | 690 | 2,210,000 | 657.14 |
| 1987-10-21 | 642 | 690 | 642 | 690 | 2,356,000 | 657.14 |
| 1987-10-20 | 622 | 622 | 622 | 622 | 1,125,000 | 592.38 |
| 1987-10-19 | 725 | 740 | 721 | 722 | 907,000 | 687.62 |
| 1987-10-16 | 750 | 750 | 741 | 750 | 865,000 | 714.29 |
| 1987-10-15 | 751 | 755 | 750 | 750 | 751,000 | 714.29 |
| 1987-10-14 | 750 | 757 | 750 | 757 | 825,000 | 720.95 |
| 1987-10-13 | 756 | 758 | 750 | 751 | 352,000 | 715.24 |
| 1987-10-12 | 750 | 760 | 743 | 760 | 607,000 | 723.81 |
| 1987-10-09 | 760 | 765 | 750 | 750 | 921,000 | 714.29 |
| 1987-10-08 | 735 | 760 | 731 | 760 | 1,471,000 | 723.81 |
| 1987-10-07 | 718 | 734 | 718 | 725 | 1,032,000 | 690.48 |
| 1987-10-06 | 750 | 750 | 730 | 738 | 1,269,000 | 702.86 |
| 1987-10-05 | 752 | 755 | 746 | 749 | 413,000 | 713.33 |
| 1987-10-03 | 745 | 750 | 741 | 750 | 476,000 | 714.29 |
| 1987-10-02 | 750 | 765 | 745 | 750 | 890,000 | 714.29 |
| 1987-10-01 | 768 | 770 | 735 | 750 | 1,355,000 | 714.29 |
| 1987-09-30 | 780 | 784 | 764 | 764 | 1,914,000 | 727.62 |
| 1987-09-29 | 763 | 790 | 762 | 770 | 4,983,000 | 733.33 |
| 1987-09-28 | 755 | 760 | 742 | 755 | 2,108,000 | 719.05 |
| 1987-09-26 | 711 | 740 | 710 | 730 | 2,039,000 | 695.24 |
| 1987-09-25 | 708 | 710 | 705 | 708 | 1,533,000 | 674.29 |
| 1987-09-24 | 708 | 715 | 707 | 708 | 1,576,000 | 674.29 |
| 1987-09-22 | 715 | 717 | 708 | 708 | 781,000 | 674.29 |
| 1987-09-21 | 715 | 715 | 710 | 713 | 1,246,000 | 679.05 |
| 1987-09-18 | 705 | 722 | 704 | 715 | 1,937,000 | 680.95 |
| 1987-09-17 | 703 | 705 | 703 | 705 | 1,371,000 | 671.43 |
| 1987-09-16 | 703 | 705 | 701 | 702 | 1,479,000 | 668.57 |
| 1987-09-14 | 702 | 710 | 701 | 701 | 907,000 | 667.62 |
| 1987-09-11 | 698 | 710 | 698 | 700 | 880,000 | 666.67 |
| 1987-09-10 | 700 | 706 | 696 | 698 | 1,767,000 | 664.76 |
| 1987-09-09 | 721 | 725 | 705 | 705 | 1,980,000 | 671.43 |
| 1987-09-08 | 718 | 720 | 716 | 720 | 440,000 | 685.71 |
| 1987-09-07 | 725 | 725 | 716 | 719 | 551,000 | 684.76 |
| 1987-09-05 | 726 | 730 | 726 | 726 | 409,000 | 691.43 |
| 1987-09-04 | 725 | 739 | 725 | 732 | 779,000 | 697.14 |
| 1987-09-03 | 745 | 745 | 730 | 731 | 1,248,000 | 696.19 |
| 1987-09-02 | 740 | 745 | 734 | 743 | 1,404,000 | 707.62 |
| 1987-09-01 | 728 | 735 | 725 | 734 | 1,112,000 | 699.05 |
| 1987-08-31 | 719 | 728 | 718 | 721 | 1,076,000 | 686.67 |
| 1987-08-29 | 722 | 724 | 716 | 718 | 929,000 | 683.81 |
| 1987-08-28 | 722 | 728 | 718 | 725 | 1,689,000 | 690.48 |
| 1987-08-27 | 728 | 728 | 720 | 720 | 1,108,000 | 685.71 |
| 1987-08-26 | 729 | 730 | 719 | 728 | 1,130,000 | 693.33 |
| 1987-08-25 | 720 | 726 | 711 | 719 | 1,165,000 | 684.76 |
| 1987-08-24 | 738 | 739 | 728 | 730 | 1,939,000 | 695.24 |
| 1987-08-22 | 739 | 740 | 730 | 739 | 1,658,000 | 703.81 |
| 1987-08-21 | 735 | 745 | 726 | 735 | 2,541,000 | 700 |
| 1987-08-20 | 740 | 745 | 725 | 740 | 1,197,000 | 704.76 |
| 1987-08-19 | 740 | 745 | 730 | 730 | 593,000 | 695.24 |
| 1987-08-18 | 730 | 739 | 725 | 731 | 1,051,000 | 696.19 |
| 1987-08-17 | 718 | 723 | 713 | 719 | 976,000 | 684.76 |
| 1987-08-14 | 715 | 718 | 701 | 703 | 2,676,000 | 669.52 |
| 1987-08-13 | 728 | 728 | 712 | 715 | 2,454,000 | 680.95 |
| 1987-08-12 | 735 | 739 | 720 | 725 | 1,372,000 | 690.48 |
| 1987-08-11 | 760 | 765 | 735 | 735 | 1,386,000 | 700 |
| 1987-08-10 | 742 | 750 | 730 | 750 | 846,000 | 714.29 |
| 1987-08-07 | 725 | 734 | 716 | 732 | 537,000 | 697.14 |
| 1987-08-06 | 715 | 724 | 714 | 715 | 1,090,000 | 680.95 |
| 1987-08-05 | 730 | 735 | 711 | 712 | 793,000 | 678.10 |
| 1987-08-04 | 719 | 735 | 710 | 711 | 1,127,000 | 677.14 |
| 1987-08-03 | 730 | 730 | 715 | 723 | 761,000 | 688.57 |
| 1987-08-01 | 716 | 731 | 700 | 730 | 927,000 | 695.24 |
| 1987-07-31 | 727 | 727 | 710 | 715 | 658,000 | 680.95 |
| 1987-07-30 | 721 | 730 | 715 | 728 | 802,000 | 693.33 |
| 1987-07-29 | 733 | 738 | 725 | 738 | 1,862,000 | 702.86 |
| 1987-07-28 | 729 | 730 | 715 | 730 | 566,000 | 695.24 |
| 1987-07-27 | 719 | 720 | 713 | 719 | 483,000 | 684.76 |
| 1987-07-25 | 710 | 712 | 705 | 709 | 520,000 | 675.24 |
| 1987-07-24 | 681 | 700 | 681 | 695 | 1,027,000 | 661.91 |
| 1987-07-23 | 676 | 680 | 670 | 680 | 664,000 | 647.62 |
| 1987-07-22 | 678 | 678 | 675 | 676 | 574,000 | 643.81 |
| 1987-07-21 | 675 | 690 | 670 | 680 | 1,252,000 | 647.62 |
| 1987-07-20 | 695 | 695 | 675 | 675 | 1,302,000 | 642.86 |
| 1987-07-17 | 701 | 705 | 690 | 695 | 1,157,000 | 661.91 |
| 1987-07-16 | 690 | 711 | 690 | 701 | 1,001,000 | 667.62 |
| 1987-07-15 | 710 | 712 | 695 | 699 | 1,042,000 | 665.71 |
| 1987-07-14 | 715 | 720 | 712 | 714 | 648,000 | 680 |
| 1987-07-13 | 715 | 720 | 710 | 719 | 751,000 | 684.76 |
| 1987-07-10 | 710 | 729 | 705 | 710 | 1,226,000 | 676.19 |
| 1987-07-09 | 690 | 700 | 685 | 690 | 2,187,000 | 657.14 |
| 1987-07-08 | 715 | 720 | 690 | 699 | 1,912,000 | 665.71 |
| 1987-07-07 | 689 | 694 | 685 | 685 | 2,693,000 | 652.38 |
| 1987-07-06 | 690 | 710 | 690 | 699 | 2,860,000 | 665.71 |
| 1987-07-04 | 770 | 770 | 750 | 750 | 668,000 | 714.29 |
| 1987-07-03 | 775 | 775 | 766 | 770 | 966,000 | 733.33 |
| 1987-07-02 | 768 | 774 | 763 | 770 | 1,306,000 | 733.33 |
| 1987-07-01 | 765 | 770 | 750 | 770 | 2,182,000 | 733.33 |
| 1987-06-30 | 785 | 785 | 763 | 769 | 1,768,000 | 732.38 |
| 1987-06-29 | 785 | 787 | 775 | 779 | 592,000 | 741.91 |
| 1987-06-27 | 775 | 780 | 775 | 775 | 1,283,000 | 738.10 |
| 1987-06-26 | 795 | 795 | 771 | 785 | 2,391,000 | 747.62 |
| 1987-06-25 | 780 | 795 | 775 | 785 | 1,028,000 | 747.62 |
| 1987-06-24 | 781 | 783 | 769 | 770 | 2,611,000 | 733.33 |
| 1987-06-23 | 785 | 799 | 781 | 783 | 2,119,000 | 745.71 |
| 1987-06-22 | 802 | 802 | 780 | 780 | 1,308,000 | 742.86 |
| 1987-06-19 | 812 | 818 | 781 | 803 | 2,433,000 | 764.76 |
| 1987-06-18 | 818 | 819 | 810 | 812 | 1,721,000 | 773.33 |
| 1987-06-17 | 820 | 826 | 811 | 815 | 4,226,000 | 776.19 |
| 1987-06-16 | 826 | 827 | 815 | 815 | 3,057,000 | 776.19 |
| 1987-06-15 | 835 | 840 | 826 | 826 | 1,047,000 | 786.67 |
| 1987-06-12 | 852 | 852 | 835 | 835 | 1,548,000 | 795.24 |
| 1987-06-11 | 849 | 858 | 846 | 848 | 1,609,000 | 807.62 |
| 1987-06-10 | 830 | 849 | 829 | 839 | 1,699,000 | 799.05 |
| 1987-06-09 | 838 | 839 | 830 | 830 | 839,000 | 790.48 |
| 1987-06-08 | 833 | 840 | 828 | 830 | 1,046,000 | 790.48 |
| 1987-06-06 | 825 | 835 | 825 | 830 | 1,352,000 | 790.48 |
| 1987-06-05 | 855 | 856 | 824 | 835 | 4,304,000 | 795.24 |
| 1987-06-04 | 830 | 855 | 824 | 845 | 6,332,000 | 804.76 |
| 1987-06-03 | 817 | 825 | 810 | 820 | 2,207,000 | 780.95 |
| 1987-06-02 | 834 | 834 | 816 | 816 | 3,074,000 | 777.14 |
| 1987-06-01 | 830 | 834 | 827 | 829 | 1,626,000 | 789.52 |
| 1987-05-30 | 831 | 835 | 821 | 825 | 1,381,000 | 785.71 |
| 1987-05-29 | 838 | 842 | 833 | 835 | 1,928,000 | 795.24 |
| 1987-05-28 | 848 | 848 | 830 | 840 | 1,459,000 | 800 |
| 1987-05-27 | 845 | 850 | 831 | 838 | 2,288,000 | 798.10 |
| 1987-05-26 | 873 | 874 | 845 | 855 | 1,110,000 | 814.29 |
| 1987-05-25 | 876 | 888 | 863 | 863 | 810,000 | 821.91 |
| 1987-05-23 | 869 | 880 | 862 | 877 | 923,000 | 835.24 |
| 1987-05-22 | 870 | 878 | 850 | 859 | 1,129,000 | 818.10 |
| 1987-05-21 | 850 | 865 | 831 | 840 | 2,107,000 | 800 |
| 1987-05-20 | 841 | 855 | 820 | 830 | 2,189,000 | 790.48 |
| 1987-05-19 | 871 | 884 | 850 | 861 | 1,702,000 | 820 |
| 1987-05-18 | 907 | 907 | 863 | 870 | 4,641,000 | 828.57 |
| 1987-05-15 | 945 | 945 | 917 | 917 | 11,670,999 | 873.33 |
| 1987-05-14 | 920 | 930 | 910 | 925 | 14,445,999 | 880.95 |
| 1987-05-13 | 919 | 919 | 885 | 900 | 8,877,000 | 857.14 |
| 1987-05-12 | 895 | 910 | 885 | 900 | 6,903,000 | 857.14 |
| 1987-05-11 | 900 | 910 | 891 | 894 | 6,144,000 | 851.43 |
| 1987-05-08 | 879 | 900 | 872 | 890 | 5,920,000 | 847.62 |
| 1987-05-07 | 858 | 870 | 850 | 869 | 1,958,000 | 827.62 |
| 1987-05-06 | 875 | 875 | 843 | 849 | 1,579,000 | 808.57 |
| 1987-05-02 | 860 | 870 | 852 | 870 | 1,685,000 | 828.57 |
| 1987-05-01 | 839 | 868 | 831 | 850 | 1,801,000 | 809.52 |
| 1987-04-30 | 825 | 830 | 811 | 829 | 1,586,000 | 789.52 |
| 1987-04-28 | 825 | 833 | 780 | 813 | 3,319,000 | 774.29 |
| 1987-04-27 | 878 | 890 | 835 | 835 | 3,103,000 | 795.24 |
| 1987-04-25 | 898 | 898 | 885 | 898 | 1,899,000 | 855.24 |
| 1987-04-24 | 885 | 910 | 883 | 888 | 5,982,000 | 845.71 |
| 1987-04-23 | 906 | 906 | 879 | 881 | 2,536,000 | 839.05 |
| 1987-04-22 | 899 | 909 | 886 | 906 | 5,727,000 | 862.86 |
| 1987-04-21 | 890 | 900 | 871 | 899 | 3,294,000 | 856.19 |
| 1987-04-20 | 912 | 915 | 883 | 890 | 3,630,000 | 847.62 |
| 1987-04-17 | 921 | 929 | 902 | 902 | 17,529,999 | 859.05 |
| 1987-04-16 | 886 | 909 | 872 | 901 | 16,619,999 | 858.10 |
| 1987-04-15 | 883 | 883 | 851 | 866 | 5,507,000 | 824.76 |
| 1987-04-14 | 850 | 886 | 847 | 883 | 5,088,000 | 840.95 |
| 1987-04-13 | 875 | 890 | 852 | 863 | 5,247,000 | 821.91 |
| 1987-04-10 | 845 | 880 | 840 | 865 | 6,684,000 | 823.81 |
| 1987-04-09 | 880 | 890 | 860 | 865 | 5,672,000 | 823.81 |
| 1987-04-08 | 870 | 885 | 870 | 876 | 6,945,000 | 834.29 |
| 1987-04-07 | 865 | 885 | 865 | 880 | 6,138,000 | 838.10 |
| 1987-04-06 | 893 | 893 | 855 | 870 | 7,098,000 | 828.57 |
| 1987-04-04 | 860 | 889 | 855 | 887 | 12,388,999 | 844.76 |
| 1987-04-03 | 835 | 860 | 831 | 843 | 10,701,999 | 802.86 |
| 1987-04-02 | 819 | 839 | 810 | 836 | 6,565,000 | 796.19 |
| 1987-04-01 | 782 | 800 | 782 | 790 | 3,876,000 | 752.38 |
| 1987-03-31 | 785 | 789 | 775 | 775 | 1,676,000 | 738.10 |
| 1987-03-30 | 815 | 815 | 791 | 799 | 1,473,000 | 760.95 |
| 1987-03-28 | 810 | 820 | 810 | 816 | 854,000 | 777.14 |
| 1987-03-27 | 805 | 820 | 803 | 820 | 3,160,000 | 780.95 |
| 1987-03-26 | 821 | 825 | 809 | 809 | 1,895,000 | 770.48 |
| 1987-03-25 | 838 | 838 | 818 | 821 | 1,375,000 | 781.91 |
| 1987-03-24 | 840 | 844 | 828 | 828 | 1,957,000 | 788.57 |
| 1987-03-23 | 840 | 845 | 837 | 840 | 4,685,000 | 800 |
| 1987-03-20 | 829 | 844 | 820 | 827 | 4,547,000 | 787.62 |
| 1987-03-19 | 800 | 817 | 800 | 812 | 2,593,000 | 773.33 |
| 1987-03-18 | 795 | 803 | 795 | 801 | 2,021,000 | 762.86 |
| 1987-03-17 | 799 | 800 | 790 | 799 | 1,942,000 | 760.95 |
| 1987-03-16 | 796 | 800 | 793 | 799 | 1,245,000 | 760.95 |
| 1987-03-13 | 803 | 803 | 795 | 795 | 2,326,000 | 757.14 |
| 1987-03-12 | 801 | 805 | 795 | 801 | 2,386,000 | 762.86 |
| 1987-03-11 | 785 | 803 | 785 | 795 | 2,722,000 | 757.14 |
| 1987-03-10 | 794 | 800 | 790 | 795 | 1,176,000 | 757.14 |
| 1987-03-09 | 785 | 800 | 785 | 794 | 1,421,000 | 756.19 |
| 1987-03-07 | 781 | 795 | 775 | 780 | 653,000 | 742.86 |
| 1987-03-06 | 795 | 800 | 780 | 780 | 1,542,000 | 742.86 |
| 1987-03-05 | 796 | 802 | 780 | 790 | 1,678,000 | 752.38 |
| 1987-03-04 | 789 | 806 | 789 | 801 | 1,719,000 | 762.86 |
| 1987-03-03 | 810 | 814 | 790 | 799 | 1,243,000 | 760.95 |
| 1987-03-02 | 810 | 822 | 807 | 810 | 3,290,000 | 771.43 |
| 1987-02-28 | 781 | 814 | 781 | 809 | 2,393,000 | 770.48 |
| 1987-02-27 | 770 | 795 | 770 | 780 | 2,174,000 | 742.86 |
| 1987-02-26 | 772 | 788 | 772 | 775 | 2,024,000 | 738.10 |
| 1987-02-25 | 776 | 795 | 771 | 772 | 2,941,000 | 735.24 |
| 1987-02-24 | 765 | 785 | 765 | 770 | 2,296,000 | 733.33 |
| 1987-02-23 | 775 | 785 | 768 | 768 | 1,466,000 | 731.43 |
| 1987-02-20 | 790 | 790 | 770 | 771 | 2,220,000 | 734.29 |
| 1987-02-19 | 760 | 799 | 756 | 791 | 2,609,000 | 753.33 |
| 1987-02-18 | 751 | 759 | 746 | 753 | 2,431,000 | 717.14 |
| 1987-02-17 | 756 | 764 | 750 | 755 | 1,204,000 | 719.05 |
| 1987-02-16 | 760 | 769 | 755 | 765 | 687,000 | 728.57 |
| 1987-02-13 | 795 | 805 | 780 | 780 | 1,452,000 | 742.86 |
| 1987-02-12 | 800 | 810 | 797 | 797 | 1,049,000 | 759.05 |
| 1987-02-10 | 805 | 815 | 797 | 800 | 1,203,000 | 761.91 |
| 1987-02-09 | 810 | 819 | 801 | 810 | 508,000 | 771.43 |
| 1987-02-07 | 816 | 820 | 807 | 820 | 698,000 | 780.95 |
| 1987-02-06 | 820 | 823 | 806 | 806 | 999,000 | 767.62 |
| 1987-02-05 | 825 | 829 | 818 | 822 | 1,807,000 | 782.86 |
| 1987-02-04 | 815 | 820 | 812 | 816 | 1,223,000 | 777.14 |
| 1987-02-03 | 832 | 835 | 815 | 816 | 1,182,000 | 777.14 |
| 1987-02-02 | 828 | 830 | 816 | 822 | 1,663,000 | 782.86 |
| 1987-01-31 | 820 | 823 | 815 | 820 | 970,000 | 780.95 |
| 1987-01-30 | 836 | 843 | 820 | 830 | 1,703,000 | 790.48 |
| 1987-01-29 | 846 | 851 | 831 | 840 | 3,368,000 | 800 |
| 1987-01-28 | 845 | 869 | 840 | 845 | 20,001,999 | 804.76 |
| 1987-01-27 | 828 | 831 | 820 | 830 | 5,763,000 | 790.48 |
| 1987-01-26 | 798 | 820 | 795 | 818 | 2,999,000 | 779.05 |
| 1987-01-24 | 786 | 794 | 785 | 788 | 660,000 | 750.48 |
| 1987-01-23 | 809 | 809 | 789 | 795 | 1,410,000 | 757.14 |
| 1987-01-22 | 800 | 815 | 789 | 789 | 3,890,000 | 751.43 |
| 1987-01-21 | 793 | 799 | 786 | 793 | 1,687,000 | 755.24 |
| 1987-01-20 | 803 | 804 | 787 | 793 | 1,554,000 | 755.24 |
| 1987-01-19 | 805 | 809 | 785 | 799 | 3,620,000 | 760.95 |
| 1987-01-16 | 773 | 800 | 768 | 795 | 3,238,000 | 757.14 |
| 1987-01-14 | 741 | 770 | 735 | 743 | 2,432,000 | 707.62 |
| 1987-01-13 | 731 | 739 | 730 | 731 | 552,000 | 696.19 |
| 1987-01-12 | 738 | 742 | 731 | 731 | 1,186,000 | 696.19 |
| 1987-01-09 | 746 | 749 | 738 | 745 | 755,000 | 709.52 |
| 1987-01-08 | 750 | 760 | 735 | 736 | 1,291,000 | 700.95 |
| 1987-01-07 | 736 | 749 | 735 | 745 | 1,442,000 | 709.52 |
| 1987-01-06 | 749 | 749 | 725 | 733 | 1,584,000 | 698.10 |
| 1987-01-05 | 749 | 749 | 740 | 740 | 367,000 | 704.76 |
分割・併合履歴 ： [1989-09-26]1株→1.05株 [1986-03-27]1株→1.1株
