8002 丸紅(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 | 420 | 423 | 410 | 416 | 270,000 | 396.19 |
| 1987-12-26 | 425 | 428 | 420 | 421 | 323,000 | 400.95 |
| 1987-12-25 | 421 | 430 | 420 | 425 | 439,000 | 404.76 |
| 1987-12-24 | 432 | 435 | 421 | 421 | 620,000 | 400.95 |
| 1987-12-23 | 437 | 437 | 430 | 430 | 406,000 | 409.52 |
| 1987-12-22 | 440 | 445 | 437 | 437 | 247,000 | 416.19 |
| 1987-12-21 | 444 | 444 | 441 | 441 | 238,000 | 420 |
| 1987-12-18 | 448 | 448 | 439 | 439 | 675,000 | 418.10 |
| 1987-12-17 | 447 | 447 | 440 | 443 | 386,000 | 421.91 |
| 1987-12-16 | 440 | 449 | 437 | 437 | 581,000 | 416.19 |
| 1987-12-15 | 441 | 445 | 436 | 437 | 216,000 | 416.19 |
| 1987-12-14 | 440 | 440 | 436 | 436 | 335,000 | 415.24 |
| 1987-12-11 | 440 | 440 | 436 | 436 | 1,931,000 | 415.24 |
| 1987-12-10 | 440 | 449 | 438 | 440 | 2,683,000 | 419.05 |
| 1987-12-09 | 440 | 440 | 438 | 440 | 129,000 | 419.05 |
| 1987-12-08 | 435 | 440 | 435 | 440 | 289,000 | 419.05 |
| 1987-12-07 | 438 | 438 | 435 | 436 | 99,000 | 415.24 |
| 1987-12-05 | 438 | 438 | 436 | 436 | 243,000 | 415.24 |
| 1987-12-04 | 440 | 440 | 438 | 438 | 403,000 | 417.14 |
| 1987-12-03 | 440 | 445 | 436 | 436 | 622,000 | 415.24 |
| 1987-12-02 | 439 | 449 | 438 | 445 | 399,000 | 423.81 |
| 1987-12-01 | 446 | 446 | 437 | 437 | 159,000 | 416.19 |
| 1987-11-30 | 441 | 444 | 439 | 441 | 222,000 | 420 |
| 1987-11-28 | 445 | 450 | 441 | 446 | 127,000 | 424.76 |
| 1987-11-27 | 450 | 450 | 440 | 450 | 480,000 | 428.57 |
| 1987-11-26 | 450 | 459 | 448 | 449 | 551,000 | 427.62 |
| 1987-11-25 | 440 | 449 | 438 | 448 | 436,000 | 426.67 |
| 1987-11-24 | 440 | 440 | 430 | 436 | 357,000 | 415.24 |
| 1987-11-20 | 433 | 444 | 433 | 444 | 382,000 | 422.86 |
| 1987-11-19 | 434 | 440 | 430 | 437 | 422,000 | 416.19 |
| 1987-11-18 | 434 | 438 | 430 | 434 | 486,000 | 413.33 |
| 1987-11-17 | 437 | 440 | 435 | 436 | 251,000 | 415.24 |
| 1987-11-16 | 440 | 440 | 436 | 440 | 199,000 | 419.05 |
| 1987-11-13 | 425 | 437 | 425 | 435 | 1,341,000 | 414.29 |
| 1987-11-12 | 437 | 437 | 419 | 420 | 576,000 | 400 |
| 1987-11-11 | 440 | 440 | 400 | 419 | 718,000 | 399.05 |
| 1987-11-10 | 450 | 451 | 440 | 440 | 475,000 | 419.05 |
| 1987-11-09 | 459 | 459 | 450 | 450 | 271,000 | 428.57 |
| 1987-11-07 | 465 | 468 | 451 | 460 | 164,000 | 438.10 |
| 1987-11-06 | 450 | 467 | 450 | 460 | 731,000 | 438.10 |
| 1987-11-05 | 458 | 458 | 449 | 450 | 713,000 | 428.57 |
| 1987-11-04 | 470 | 470 | 465 | 468 | 284,000 | 445.71 |
| 1987-11-02 | 469 | 469 | 465 | 466 | 297,000 | 443.81 |
| 1987-10-31 | 460 | 465 | 455 | 460 | 398,000 | 438.10 |
| 1987-10-30 | 460 | 465 | 455 | 455 | 636,000 | 433.33 |
| 1987-10-29 | 450 | 455 | 450 | 455 | 470,000 | 433.33 |
| 1987-10-28 | 455 | 470 | 455 | 468 | 796,000 | 445.71 |
| 1987-10-27 | 450 | 460 | 449 | 450 | 1,022,000 | 428.57 |
| 1987-10-26 | 475 | 477 | 447 | 460 | 728,000 | 438.10 |
| 1987-10-24 | 470 | 475 | 470 | 475 | 342,000 | 452.38 |
| 1987-10-23 | 475 | 480 | 469 | 470 | 1,052,000 | 447.62 |
| 1987-10-22 | 481 | 500 | 481 | 490 | 990,000 | 466.67 |
| 1987-10-21 | 452 | 475 | 450 | 475 | 1,059,000 | 452.38 |
| 1987-10-19 | 495 | 510 | 493 | 500 | 527,000 | 476.19 |
| 1987-10-16 | 510 | 515 | 506 | 508 | 591,000 | 483.81 |
| 1987-10-15 | 516 | 520 | 515 | 515 | 485,000 | 490.48 |
| 1987-10-14 | 515 | 520 | 515 | 518 | 471,000 | 493.33 |
| 1987-10-13 | 520 | 521 | 515 | 515 | 378,000 | 490.48 |
| 1987-10-12 | 515 | 525 | 515 | 521 | 450,000 | 496.19 |
| 1987-10-09 | 527 | 530 | 515 | 515 | 1,104,000 | 490.48 |
| 1987-10-08 | 514 | 528 | 511 | 528 | 707,000 | 502.86 |
| 1987-10-07 | 513 | 513 | 509 | 510 | 584,000 | 485.71 |
| 1987-10-06 | 519 | 520 | 515 | 515 | 356,000 | 490.48 |
| 1987-10-05 | 515 | 525 | 515 | 520 | 341,000 | 495.24 |
| 1987-10-03 | 519 | 523 | 518 | 521 | 385,000 | 496.19 |
| 1987-10-02 | 517 | 523 | 515 | 523 | 239,000 | 498.10 |
| 1987-10-01 | 529 | 529 | 506 | 515 | 1,432,000 | 490.48 |
| 1987-09-30 | 533 | 533 | 524 | 528 | 781,000 | 502.86 |
| 1987-09-29 | 520 | 535 | 520 | 533 | 2,661,000 | 507.62 |
| 1987-09-28 | 509 | 518 | 506 | 517 | 613,000 | 492.38 |
| 1987-09-26 | 502 | 509 | 502 | 506 | 604,000 | 481.91 |
| 1987-09-25 | 503 | 508 | 499 | 501 | 780,000 | 477.14 |
| 1987-09-24 | 509 | 510 | 505 | 508 | 619,000 | 483.81 |
| 1987-09-22 | 505 | 505 | 499 | 501 | 813,000 | 477.14 |
| 1987-09-21 | 515 | 515 | 506 | 506 | 619,000 | 481.91 |
| 1987-09-18 | 502 | 512 | 500 | 505 | 578,000 | 480.95 |
| 1987-09-17 | 500 | 505 | 495 | 499 | 1,216,000 | 475.24 |
| 1987-09-16 | 507 | 507 | 500 | 501 | 463,000 | 477.14 |
| 1987-09-14 | 510 | 511 | 498 | 507 | 1,781,000 | 482.86 |
| 1987-09-11 | 502 | 510 | 502 | 510 | 293,000 | 485.71 |
| 1987-09-10 | 507 | 508 | 503 | 503 | 146,000 | 479.05 |
| 1987-09-09 | 501 | 513 | 500 | 505 | 1,210,000 | 480.95 |
| 1987-09-08 | 501 | 513 | 501 | 506 | 763,000 | 481.91 |
| 1987-09-07 | 513 | 520 | 510 | 510 | 296,000 | 485.71 |
| 1987-09-05 | 518 | 519 | 511 | 511 | 378,000 | 486.67 |
| 1987-09-04 | 515 | 520 | 515 | 520 | 307,000 | 495.24 |
| 1987-09-03 | 523 | 525 | 518 | 518 | 635,000 | 493.33 |
| 1987-09-02 | 529 | 530 | 524 | 525 | 1,444,000 | 500 |
| 1987-09-01 | 525 | 531 | 523 | 530 | 858,000 | 504.76 |
| 1987-08-31 | 529 | 532 | 522 | 528 | 1,058,000 | 502.86 |
| 1987-08-29 | 512 | 520 | 510 | 520 | 326,000 | 495.24 |
| 1987-08-28 | 515 | 515 | 507 | 515 | 1,262,000 | 490.48 |
| 1987-08-27 | 518 | 519 | 512 | 519 | 641,000 | 494.29 |
| 1987-08-26 | 515 | 515 | 510 | 510 | 321,000 | 485.71 |
| 1987-08-25 | 513 | 515 | 510 | 511 | 538,000 | 486.67 |
| 1987-08-24 | 513 | 515 | 508 | 513 | 718,000 | 488.57 |
| 1987-08-22 | 507 | 515 | 507 | 513 | 528,000 | 488.57 |
| 1987-08-21 | 510 | 514 | 505 | 505 | 960,000 | 480.95 |
| 1987-08-20 | 514 | 514 | 505 | 510 | 512,000 | 485.71 |
| 1987-08-19 | 507 | 510 | 505 | 508 | 511,000 | 483.81 |
| 1987-08-18 | 508 | 510 | 506 | 506 | 342,000 | 481.91 |
| 1987-08-17 | 506 | 509 | 505 | 509 | 211,000 | 484.76 |
| 1987-08-14 | 510 | 510 | 505 | 506 | 382,000 | 481.91 |
| 1987-08-13 | 504 | 512 | 501 | 507 | 590,000 | 482.86 |
| 1987-08-12 | 514 | 515 | 510 | 514 | 457,000 | 489.52 |
| 1987-08-11 | 508 | 515 | 508 | 511 | 539,000 | 486.67 |
| 1987-08-10 | 504 | 514 | 504 | 513 | 527,000 | 488.57 |
| 1987-08-07 | 511 | 514 | 507 | 514 | 842,000 | 489.52 |
| 1987-08-06 | 501 | 513 | 500 | 511 | 539,000 | 486.67 |
| 1987-08-05 | 510 | 513 | 501 | 503 | 574,000 | 479.05 |
| 1987-08-04 | 491 | 514 | 491 | 505 | 793,000 | 480.95 |
| 1987-08-03 | 496 | 509 | 496 | 500 | 345,000 | 476.19 |
| 1987-08-01 | 495 | 518 | 493 | 514 | 532,000 | 489.52 |
| 1987-07-31 | 500 | 509 | 495 | 500 | 480,000 | 476.19 |
| 1987-07-30 | 486 | 491 | 486 | 491 | 636,000 | 467.62 |
| 1987-07-29 | 491 | 495 | 486 | 486 | 1,015,000 | 462.86 |
| 1987-07-28 | 492 | 504 | 492 | 500 | 605,000 | 476.19 |
| 1987-07-27 | 493 | 503 | 493 | 500 | 312,000 | 476.19 |
| 1987-07-25 | 507 | 520 | 503 | 503 | 601,000 | 479.05 |
| 1987-07-24 | 487 | 505 | 487 | 505 | 579,000 | 480.95 |
| 1987-07-23 | 483 | 497 | 480 | 492 | 331,000 | 468.57 |
| 1987-07-22 | 484 | 490 | 484 | 485 | 554,000 | 461.91 |
| 1987-07-21 | 485 | 490 | 484 | 484 | 724,000 | 460.95 |
| 1987-07-20 | 496 | 505 | 494 | 494 | 491,000 | 470.48 |
| 1987-07-17 | 500 | 509 | 500 | 506 | 383,000 | 481.91 |
| 1987-07-16 | 493 | 510 | 493 | 510 | 644,000 | 485.71 |
| 1987-07-15 | 500 | 510 | 500 | 503 | 454,000 | 479.05 |
| 1987-07-14 | 511 | 520 | 510 | 510 | 291,000 | 485.71 |
| 1987-07-13 | 530 | 535 | 510 | 510 | 469,000 | 485.71 |
| 1987-07-10 | 525 | 529 | 512 | 529 | 1,359,000 | 503.81 |
| 1987-07-09 | 504 | 515 | 500 | 515 | 524,000 | 490.48 |
| 1987-07-08 | 514 | 514 | 499 | 499 | 723,000 | 475.24 |
| 1987-07-07 | 515 | 515 | 495 | 501 | 867,000 | 477.14 |
| 1987-07-06 | 510 | 510 | 501 | 501 | 616,000 | 477.14 |
| 1987-07-04 | 525 | 525 | 507 | 510 | 350,000 | 485.71 |
| 1987-07-03 | 535 | 535 | 510 | 520 | 615,000 | 495.24 |
| 1987-07-02 | 535 | 535 | 520 | 530 | 1,134,000 | 504.76 |
| 1987-07-01 | 508 | 521 | 505 | 505 | 1,331,000 | 480.95 |
| 1987-06-30 | 525 | 525 | 510 | 511 | 698,000 | 486.67 |
| 1987-06-29 | 549 | 549 | 526 | 535 | 899,000 | 509.52 |
| 1987-06-27 | 547 | 547 | 530 | 539 | 947,000 | 513.33 |
| 1987-06-26 | 548 | 548 | 533 | 534 | 800,000 | 508.57 |
| 1987-06-25 | 526 | 529 | 518 | 528 | 665,000 | 502.86 |
| 1987-06-24 | 524 | 524 | 510 | 520 | 879,000 | 495.24 |
| 1987-06-23 | 516 | 520 | 506 | 510 | 1,674,000 | 485.71 |
| 1987-06-22 | 525 | 527 | 510 | 519 | 1,086,000 | 494.29 |
| 1987-06-19 | 556 | 556 | 532 | 532 | 1,711,000 | 506.67 |
| 1987-06-18 | 560 | 560 | 543 | 556 | 1,463,000 | 529.52 |
| 1987-06-17 | 565 | 567 | 555 | 555 | 1,135,000 | 528.57 |
| 1987-06-16 | 570 | 570 | 565 | 565 | 1,981,000 | 538.10 |
| 1987-06-15 | 575 | 575 | 561 | 565 | 900,000 | 538.10 |
| 1987-06-12 | 565 | 585 | 560 | 575 | 3,743,000 | 547.62 |
| 1987-06-11 | 579 | 579 | 561 | 570 | 1,224,000 | 542.86 |
| 1987-06-10 | 574 | 575 | 561 | 561 | 1,045,000 | 534.29 |
| 1987-06-09 | 570 | 570 | 560 | 564 | 697,000 | 537.14 |
| 1987-06-08 | 570 | 570 | 555 | 560 | 658,000 | 533.33 |
| 1987-06-06 | 562 | 572 | 560 | 570 | 851,000 | 542.86 |
| 1987-06-05 | 580 | 580 | 552 | 552 | 2,317,000 | 525.71 |
| 1987-06-04 | 564 | 580 | 554 | 580 | 6,908,000 | 552.38 |
| 1987-06-03 | 545 | 550 | 540 | 550 | 796,000 | 523.81 |
| 1987-06-02 | 563 | 564 | 540 | 541 | 930,000 | 515.24 |
| 1987-06-01 | 560 | 565 | 560 | 560 | 893,000 | 533.33 |
| 1987-05-30 | 560 | 560 | 548 | 553 | 704,000 | 526.67 |
| 1987-05-29 | 556 | 559 | 550 | 553 | 740,000 | 526.67 |
| 1987-05-28 | 550 | 559 | 540 | 545 | 1,003,000 | 519.05 |
| 1987-05-27 | 572 | 572 | 540 | 540 | 2,143,000 | 514.29 |
| 1987-05-26 | 573 | 573 | 560 | 572 | 1,500,000 | 544.76 |
| 1987-05-25 | 577 | 577 | 567 | 572 | 1,477,000 | 544.76 |
| 1987-05-23 | 566 | 572 | 565 | 567 | 1,294,000 | 540 |
| 1987-05-22 | 575 | 575 | 560 | 568 | 1,907,000 | 540.95 |
| 1987-05-21 | 565 | 570 | 550 | 565 | 2,806,000 | 538.10 |
| 1987-05-20 | 546 | 558 | 536 | 545 | 2,557,000 | 519.05 |
| 1987-05-19 | 583 | 591 | 571 | 574 | 5,147,000 | 546.67 |
| 1987-05-18 | 610 | 618 | 590 | 593 | 12,500,999 | 564.76 |
| 1987-05-15 | 608 | 620 | 600 | 620 | 42,169,998 | 590.48 |
| 1987-05-14 | 575 | 588 | 569 | 588 | 27,076,999 | 560 |
| 1987-05-13 | 565 | 576 | 550 | 560 | 20,506,999 | 533.33 |
| 1987-05-12 | 543 | 559 | 535 | 555 | 17,461,999 | 528.57 |
| 1987-05-11 | 519 | 535 | 513 | 533 | 9,587,000 | 507.62 |
| 1987-05-08 | 495 | 514 | 495 | 514 | 3,209,000 | 489.52 |
| 1987-05-07 | 495 | 495 | 485 | 492 | 806,000 | 468.57 |
| 1987-05-06 | 504 | 504 | 495 | 495 | 733,000 | 471.43 |
| 1987-05-02 | 500 | 501 | 496 | 499 | 514,000 | 475.24 |
| 1987-05-01 | 497 | 499 | 495 | 496 | 722,000 | 472.38 |
| 1987-04-30 | 494 | 494 | 480 | 492 | 922,000 | 468.57 |
| 1987-04-28 | 490 | 499 | 470 | 489 | 1,875,000 | 465.71 |
| 1987-04-27 | 506 | 514 | 495 | 501 | 1,427,000 | 477.14 |
| 1987-04-25 | 506 | 510 | 505 | 508 | 1,128,000 | 483.81 |
| 1987-04-24 | 502 | 508 | 499 | 505 | 1,396,000 | 480.95 |
| 1987-04-23 | 510 | 510 | 495 | 498 | 1,934,000 | 474.29 |
| 1987-04-22 | 500 | 515 | 495 | 500 | 1,867,000 | 476.19 |
| 1987-04-21 | 500 | 500 | 490 | 490 | 952,000 | 466.67 |
| 1987-04-20 | 517 | 517 | 500 | 501 | 1,380,000 | 477.14 |
| 1987-04-17 | 518 | 518 | 511 | 515 | 3,084,000 | 490.48 |
| 1987-04-16 | 508 | 518 | 500 | 509 | 5,249,000 | 484.76 |
| 1987-04-15 | 518 | 518 | 498 | 498 | 6,795,000 | 474.29 |
| 1987-04-14 | 491 | 509 | 483 | 508 | 4,021,000 | 483.81 |
| 1987-04-13 | 509 | 509 | 485 | 486 | 3,846,000 | 462.86 |
| 1987-04-10 | 480 | 500 | 470 | 499 | 4,956,000 | 475.24 |
| 1987-04-09 | 498 | 498 | 480 | 480 | 2,158,000 | 457.14 |
| 1987-04-08 | 497 | 499 | 490 | 491 | 2,784,000 | 467.62 |
| 1987-04-07 | 479 | 494 | 477 | 494 | 2,046,000 | 470.48 |
| 1987-04-06 | 490 | 505 | 479 | 479 | 3,846,000 | 456.19 |
| 1987-04-04 | 478 | 490 | 476 | 485 | 2,194,000 | 461.91 |
| 1987-04-03 | 466 | 480 | 466 | 466 | 2,457,000 | 443.81 |
| 1987-04-02 | 460 | 475 | 458 | 465 | 1,038,000 | 442.86 |
| 1987-04-01 | 443 | 458 | 443 | 457 | 1,106,000 | 435.24 |
| 1987-03-31 | 445 | 449 | 440 | 448 | 484,000 | 426.67 |
| 1987-03-30 | 455 | 460 | 452 | 455 | 749,000 | 433.33 |
| 1987-03-28 | 451 | 459 | 451 | 458 | 767,000 | 436.19 |
| 1987-03-27 | 450 | 462 | 445 | 459 | 1,480,000 | 437.14 |
| 1987-03-26 | 458 | 463 | 450 | 453 | 641,000 | 431.43 |
| 1987-03-25 | 469 | 470 | 455 | 463 | 630,000 | 440.95 |
| 1987-03-24 | 479 | 479 | 465 | 470 | 828,000 | 447.62 |
| 1987-03-23 | 479 | 485 | 475 | 475 | 1,617,000 | 452.38 |
| 1987-03-20 | 469 | 474 | 465 | 471 | 1,658,000 | 448.57 |
| 1987-03-19 | 448 | 464 | 445 | 459 | 1,949,000 | 437.14 |
| 1987-03-18 | 442 | 450 | 441 | 445 | 972,000 | 423.81 |
| 1987-03-17 | 445 | 448 | 442 | 443 | 907,000 | 421.91 |
| 1987-03-16 | 450 | 453 | 449 | 450 | 733,000 | 428.57 |
| 1987-03-13 | 448 | 450 | 448 | 450 | 907,000 | 428.57 |
| 1987-03-12 | 442 | 450 | 442 | 448 | 1,083,000 | 426.67 |
| 1987-03-11 | 441 | 446 | 441 | 442 | 1,470,000 | 420.95 |
| 1987-03-10 | 447 | 454 | 446 | 446 | 577,000 | 424.76 |
| 1987-03-09 | 452 | 458 | 448 | 448 | 605,000 | 426.67 |
| 1987-03-07 | 458 | 459 | 451 | 452 | 472,000 | 430.48 |
| 1987-03-06 | 447 | 458 | 447 | 458 | 707,000 | 436.19 |
| 1987-03-05 | 455 | 460 | 447 | 447 | 837,000 | 425.71 |
| 1987-03-04 | 459 | 459 | 451 | 454 | 1,222,000 | 432.38 |
| 1987-03-03 | 456 | 463 | 455 | 459 | 1,472,000 | 437.14 |
| 1987-03-02 | 453 | 465 | 453 | 453 | 1,620,000 | 431.43 |
| 1987-02-28 | 446 | 455 | 446 | 452 | 623,000 | 430.48 |
| 1987-02-27 | 446 | 455 | 446 | 446 | 974,000 | 424.76 |
| 1987-02-26 | 448 | 455 | 446 | 455 | 1,449,000 | 433.33 |
| 1987-02-25 | 452 | 455 | 446 | 447 | 1,609,000 | 425.71 |
| 1987-02-24 | 450 | 455 | 450 | 451 | 995,000 | 429.52 |
| 1987-02-23 | 451 | 460 | 451 | 455 | 1,990,000 | 433.33 |
| 1987-02-20 | 459 | 460 | 450 | 451 | 1,946,000 | 429.52 |
| 1987-02-19 | 453 | 469 | 452 | 465 | 2,156,000 | 442.86 |
| 1987-02-18 | 454 | 459 | 445 | 450 | 1,725,000 | 428.57 |
| 1987-02-17 | 450 | 455 | 449 | 451 | 550,000 | 429.52 |
| 1987-02-16 | 449 | 452 | 449 | 449 | 667,000 | 427.62 |
| 1987-02-13 | 460 | 465 | 450 | 452 | 1,045,000 | 430.48 |
| 1987-02-12 | 459 | 466 | 458 | 461 | 590,000 | 439.05 |
| 1987-02-10 | 465 | 470 | 461 | 461 | 554,000 | 439.05 |
| 1987-02-09 | 466 | 470 | 462 | 465 | 261,000 | 442.86 |
| 1987-02-07 | 470 | 470 | 465 | 470 | 251,000 | 447.62 |
| 1987-02-06 | 480 | 480 | 469 | 475 | 922,000 | 452.38 |
| 1987-02-05 | 465 | 477 | 459 | 475 | 1,963,000 | 452.38 |
| 1987-02-04 | 462 | 470 | 456 | 459 | 1,493,000 | 437.14 |
| 1987-02-03 | 463 | 467 | 460 | 467 | 570,000 | 444.76 |
| 1987-02-02 | 465 | 469 | 461 | 466 | 693,000 | 443.81 |
| 1987-01-31 | 470 | 475 | 465 | 466 | 414,000 | 443.81 |
| 1987-01-30 | 483 | 484 | 473 | 475 | 640,000 | 452.38 |
| 1987-01-29 | 490 | 491 | 481 | 481 | 1,908,000 | 458.10 |
| 1987-01-28 | 472 | 500 | 471 | 492 | 10,173,999 | 468.57 |
| 1987-01-27 | 460 | 468 | 460 | 467 | 1,299,000 | 444.76 |
| 1987-01-26 | 455 | 466 | 452 | 458 | 1,332,000 | 436.19 |
| 1987-01-24 | 455 | 455 | 448 | 450 | 720,000 | 428.57 |
| 1987-01-23 | 456 | 460 | 453 | 457 | 994,000 | 435.24 |
| 1987-01-22 | 453 | 461 | 450 | 458 | 1,554,000 | 436.19 |
| 1987-01-21 | 450 | 455 | 445 | 448 | 856,000 | 426.67 |
| 1987-01-20 | 451 | 460 | 451 | 454 | 838,000 | 432.38 |
| 1987-01-19 | 460 | 461 | 451 | 451 | 1,282,000 | 429.52 |
| 1987-01-16 | 453 | 464 | 450 | 451 | 2,261,000 | 429.52 |
| 1987-01-14 | 436 | 450 | 435 | 448 | 1,758,000 | 426.67 |
| 1987-01-13 | 441 | 441 | 436 | 440 | 696,000 | 419.05 |
| 1987-01-12 | 445 | 445 | 438 | 443 | 435,000 | 421.91 |
| 1987-01-09 | 441 | 446 | 438 | 443 | 1,270,000 | 421.91 |
| 1987-01-08 | 446 | 455 | 446 | 446 | 1,030,000 | 424.76 |
| 1987-01-07 | 450 | 455 | 446 | 450 | 368,000 | 428.57 |
| 1987-01-06 | 450 | 455 | 450 | 450 | 231,000 | 428.57 |
| 1987-01-05 | 453 | 453 | 446 | 446 | 179,000 | 424.76 |
分割・併合履歴 ： [1988-03-28]1株→1.05株 [1983-03-28]1株→1.05株
