8020 兼松(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 | 430 | 430 | 425 | 427 | 22,000 | 3,873.02 |
| 1987-12-26 | 441 | 441 | 430 | 430 | 37,000 | 3,900.23 |
| 1987-12-25 | 455 | 455 | 441 | 441 | 41,000 | 4,000 |
| 1987-12-24 | 445 | 445 | 432 | 433 | 58,000 | 3,927.44 |
| 1987-12-23 | 440 | 445 | 430 | 445 | 62,000 | 4,036.28 |
| 1987-12-22 | 445 | 456 | 445 | 446 | 47,000 | 4,045.35 |
| 1987-12-21 | 460 | 460 | 450 | 450 | 52,000 | 4,081.63 |
| 1987-12-18 | 457 | 457 | 445 | 450 | 47,000 | 4,081.63 |
| 1987-12-17 | 450 | 457 | 445 | 457 | 69,000 | 4,145.12 |
| 1987-12-16 | 455 | 455 | 445 | 445 | 146,000 | 4,036.28 |
| 1987-12-15 | 450 | 457 | 450 | 455 | 81,000 | 4,126.98 |
| 1987-12-14 | 457 | 457 | 455 | 455 | 58,000 | 4,126.98 |
| 1987-12-11 | 457 | 460 | 457 | 457 | 55,000 | 4,145.12 |
| 1987-12-10 | 465 | 465 | 457 | 457 | 72,000 | 4,145.12 |
| 1987-12-09 | 468 | 472 | 456 | 457 | 92,000 | 4,145.12 |
| 1987-12-08 | 474 | 474 | 470 | 470 | 35,000 | 4,263.04 |
| 1987-12-07 | 458 | 461 | 450 | 461 | 42,000 | 4,181.41 |
| 1987-12-05 | 480 | 480 | 455 | 461 | 34,000 | 4,181.41 |
| 1987-12-04 | 491 | 493 | 482 | 482 | 97,000 | 4,371.88 |
| 1987-12-03 | 512 | 512 | 490 | 491 | 430,000 | 4,453.51 |
| 1987-12-02 | 485 | 502 | 485 | 502 | 394,000 | 4,553.29 |
| 1987-12-01 | 480 | 484 | 465 | 484 | 78,000 | 4,390.02 |
| 1987-11-30 | 482 | 490 | 482 | 485 | 72,000 | 4,399.09 |
| 1987-11-28 | 482 | 490 | 482 | 482 | 75,000 | 4,371.88 |
| 1987-11-27 | 482 | 491 | 482 | 490 | 295,000 | 4,444.44 |
| 1987-11-26 | 480 | 495 | 480 | 492 | 162,000 | 4,462.58 |
| 1987-11-25 | 455 | 480 | 455 | 470 | 151,000 | 4,263.04 |
| 1987-11-24 | 454 | 465 | 453 | 455 | 37,000 | 4,126.98 |
| 1987-11-20 | 454 | 460 | 453 | 453 | 73,000 | 4,108.84 |
| 1987-11-19 | 453 | 458 | 453 | 453 | 13,000 | 4,108.84 |
| 1987-11-18 | 452 | 460 | 452 | 453 | 19,000 | 4,108.84 |
| 1987-11-17 | 455 | 462 | 450 | 462 | 52,000 | 4,190.48 |
| 1987-11-16 | 441 | 465 | 438 | 460 | 46,000 | 4,172.34 |
| 1987-11-13 | 432 | 440 | 432 | 439 | 65,000 | 3,981.86 |
| 1987-11-12 | 436 | 440 | 431 | 431 | 32,000 | 3,909.30 |
| 1987-11-11 | 436 | 450 | 426 | 431 | 63,000 | 3,909.30 |
| 1987-11-10 | 440 | 440 | 436 | 438 | 184,000 | 3,972.79 |
| 1987-11-09 | 445 | 445 | 445 | 445 | 45,000 | 4,036.28 |
| 1987-11-07 | 448 | 450 | 448 | 450 | 34,000 | 4,081.63 |
| 1987-11-06 | 445 | 448 | 443 | 448 | 29,000 | 4,063.49 |
| 1987-11-05 | 460 | 460 | 448 | 448 | 67,000 | 4,063.49 |
| 1987-11-04 | 457 | 458 | 437 | 439 | 169,000 | 3,981.86 |
| 1987-11-02 | 450 | 450 | 432 | 432 | 149,000 | 3,918.37 |
| 1987-10-31 | 447 | 448 | 445 | 445 | 43,000 | 4,036.28 |
| 1987-10-30 | 446 | 449 | 445 | 445 | 50,000 | 4,036.28 |
| 1987-10-29 | 446 | 449 | 445 | 445 | 122,000 | 4,036.28 |
| 1987-10-28 | 448 | 455 | 445 | 445 | 134,000 | 4,036.28 |
| 1987-10-27 | 451 | 451 | 440 | 448 | 86,000 | 4,063.49 |
| 1987-10-26 | 465 | 471 | 451 | 451 | 126,000 | 4,090.70 |
| 1987-10-24 | 470 | 475 | 451 | 451 | 95,000 | 4,090.70 |
| 1987-10-23 | 460 | 480 | 460 | 475 | 174,000 | 4,308.39 |
| 1987-10-22 | 476 | 480 | 460 | 461 | 258,000 | 4,181.41 |
| 1987-10-21 | 445 | 450 | 445 | 450 | 345,000 | 4,081.63 |
| 1987-10-20 | 415 | 415 | 415 | 415 | 76,000 | 3,764.17 |
| 1987-10-19 | 490 | 495 | 481 | 495 | 83,000 | 4,489.80 |
| 1987-10-16 | 499 | 500 | 490 | 495 | 105,000 | 4,489.80 |
| 1987-10-15 | 499 | 500 | 493 | 500 | 130,000 | 4,535.15 |
| 1987-10-14 | 499 | 499 | 491 | 499 | 172,000 | 4,526.08 |
| 1987-10-13 | 498 | 500 | 490 | 490 | 138,000 | 4,444.44 |
| 1987-10-12 | 481 | 500 | 481 | 497 | 162,000 | 4,507.94 |
| 1987-10-09 | 495 | 500 | 491 | 500 | 41,000 | 4,535.15 |
| 1987-10-08 | 505 | 505 | 490 | 490 | 61,000 | 4,444.44 |
| 1987-10-07 | 500 | 501 | 481 | 483 | 81,000 | 4,380.95 |
| 1987-10-06 | 501 | 510 | 500 | 500 | 98,000 | 4,535.15 |
| 1987-10-05 | 501 | 510 | 500 | 500 | 67,000 | 4,535.15 |
| 1987-10-03 | 501 | 509 | 500 | 500 | 15,000 | 4,535.15 |
| 1987-10-02 | 511 | 511 | 485 | 500 | 43,000 | 4,535.15 |
| 1987-10-01 | 501 | 520 | 500 | 515 | 158,000 | 4,671.20 |
| 1987-09-30 | 490 | 499 | 490 | 496 | 68,000 | 4,498.87 |
| 1987-09-29 | 484 | 505 | 483 | 500 | 103,000 | 4,535.15 |
| 1987-09-28 | 471 | 480 | 471 | 480 | 62,000 | 4,353.74 |
| 1987-09-26 | 480 | 480 | 470 | 470 | 14,000 | 4,263.04 |
| 1987-09-25 | 480 | 480 | 457 | 475 | 118,000 | 4,308.39 |
| 1987-09-24 | 456 | 484 | 456 | 480 | 141,000 | 4,353.74 |
| 1987-09-22 | 470 | 480 | 451 | 451 | 223,000 | 4,090.70 |
| 1987-09-21 | 498 | 498 | 478 | 480 | 143,000 | 4,353.74 |
| 1987-09-18 | 475 | 490 | 475 | 488 | 86,000 | 4,426.30 |
| 1987-09-17 | 477 | 485 | 462 | 475 | 140,000 | 4,308.39 |
| 1987-09-16 | 490 | 500 | 482 | 482 | 67,000 | 4,371.88 |
| 1987-09-14 | 486 | 493 | 480 | 485 | 438,000 | 4,399.09 |
| 1987-09-11 | 485 | 490 | 485 | 486 | 101,000 | 4,408.16 |
| 1987-09-10 | 500 | 500 | 490 | 490 | 75,000 | 4,444.44 |
| 1987-09-09 | 495 | 500 | 491 | 495 | 33,000 | 4,489.80 |
| 1987-09-08 | 490 | 495 | 485 | 490 | 59,000 | 4,444.44 |
| 1987-09-07 | 502 | 503 | 499 | 499 | 60,000 | 4,526.08 |
| 1987-09-05 | 510 | 510 | 502 | 502 | 67,000 | 4,553.29 |
| 1987-09-04 | 506 | 512 | 500 | 502 | 42,000 | 4,553.29 |
| 1987-09-03 | 510 | 510 | 500 | 510 | 138,000 | 4,625.85 |
| 1987-09-02 | 507 | 510 | 506 | 510 | 93,000 | 4,625.85 |
| 1987-09-01 | 500 | 510 | 500 | 506 | 190,000 | 4,589.57 |
| 1987-08-31 | 519 | 520 | 506 | 510 | 86,000 | 4,625.85 |
| 1987-08-29 | 500 | 514 | 493 | 510 | 140,000 | 4,625.85 |
| 1987-08-28 | 490 | 500 | 490 | 495 | 228,000 | 4,489.80 |
| 1987-08-27 | 509 | 509 | 495 | 500 | 54,000 | 4,535.15 |
| 1987-08-26 | 507 | 507 | 500 | 504 | 94,000 | 4,571.43 |
| 1987-08-25 | 500 | 509 | 500 | 506 | 72,000 | 4,589.57 |
| 1987-08-24 | 505 | 510 | 500 | 510 | 64,000 | 4,625.85 |
| 1987-08-22 | 491 | 500 | 490 | 490 | 122,000 | 4,444.44 |
| 1987-08-21 | 490 | 499 | 490 | 490 | 96,000 | 4,444.44 |
| 1987-08-20 | 490 | 490 | 485 | 490 | 189,000 | 4,444.44 |
| 1987-08-19 | 490 | 498 | 490 | 490 | 67,000 | 4,444.44 |
| 1987-08-18 | 490 | 500 | 490 | 493 | 63,000 | 4,471.66 |
| 1987-08-17 | 485 | 500 | 485 | 490 | 155,000 | 4,444.44 |
| 1987-08-14 | 490 | 500 | 490 | 493 | 157,000 | 4,471.66 |
| 1987-08-13 | 492 | 500 | 492 | 495 | 136,000 | 4,489.80 |
| 1987-08-12 | 490 | 505 | 490 | 505 | 73,000 | 4,580.50 |
| 1987-08-11 | 495 | 510 | 495 | 510 | 119,000 | 4,625.85 |
| 1987-08-10 | 492 | 498 | 492 | 495 | 68,000 | 4,489.80 |
| 1987-08-07 | 490 | 498 | 490 | 498 | 194,000 | 4,517.01 |
| 1987-08-06 | 492 | 500 | 492 | 498 | 80,000 | 4,517.01 |
| 1987-08-05 | 501 | 502 | 500 | 502 | 42,000 | 4,553.29 |
| 1987-08-04 | 502 | 510 | 501 | 501 | 49,000 | 4,544.22 |
| 1987-08-03 | 510 | 510 | 500 | 505 | 44,000 | 4,580.50 |
| 1987-08-01 | 530 | 530 | 521 | 525 | 47,000 | 4,761.90 |
| 1987-07-31 | 500 | 505 | 500 | 500 | 73,000 | 4,535.15 |
| 1987-07-30 | 508 | 510 | 501 | 510 | 77,000 | 4,625.85 |
| 1987-07-29 | 500 | 508 | 500 | 505 | 79,000 | 4,580.50 |
| 1987-07-28 | 500 | 501 | 495 | 500 | 75,000 | 4,535.15 |
| 1987-07-27 | 500 | 505 | 492 | 499 | 54,000 | 4,526.08 |
| 1987-07-24 | 497 | 530 | 497 | 530 | 49,000 | 4,807.26 |
| 1987-07-23 | 500 | 504 | 495 | 497 | 47,000 | 4,507.94 |
| 1987-07-22 | 500 | 505 | 500 | 504 | 89,000 | 4,571.43 |
| 1987-07-21 | 511 | 511 | 500 | 500 | 148,000 | 4,535.15 |
| 1987-07-20 | 515 | 520 | 510 | 511 | 76,000 | 4,634.92 |
| 1987-07-17 | 520 | 520 | 519 | 519 | 64,000 | 4,707.48 |
| 1987-07-16 | 519 | 525 | 519 | 519 | 97,000 | 4,707.48 |
| 1987-07-15 | 515 | 530 | 515 | 525 | 148,000 | 4,761.90 |
| 1987-07-14 | 527 | 530 | 525 | 525 | 78,000 | 4,761.90 |
| 1987-07-13 | 549 | 549 | 527 | 527 | 248,000 | 4,780.05 |
| 1987-07-10 | 549 | 549 | 525 | 535 | 236,000 | 4,852.61 |
| 1987-07-09 | 530 | 540 | 520 | 521 | 52,000 | 4,725.62 |
| 1987-07-08 | 550 | 550 | 516 | 520 | 271,000 | 4,716.55 |
| 1987-07-07 | 556 | 556 | 495 | 495 | 306,000 | 4,489.80 |
| 1987-07-06 | 544 | 550 | 525 | 526 | 201,000 | 4,770.98 |
| 1987-07-04 | 539 | 539 | 516 | 524 | 68,000 | 4,752.83 |
| 1987-07-03 | 550 | 560 | 540 | 540 | 154,000 | 4,897.96 |
| 1987-07-02 | 550 | 560 | 545 | 552 | 118,000 | 5,006.80 |
| 1987-07-01 | 575 | 575 | 545 | 570 | 566,000 | 5,170.07 |
| 1987-06-30 | 579 | 579 | 544 | 566 | 420,000 | 5,133.79 |
| 1987-06-29 | 580 | 580 | 555 | 569 | 601,000 | 5,161 |
| 1987-06-27 | 565 | 565 | 550 | 555 | 647,000 | 5,034.01 |
| 1987-06-26 | 550 | 550 | 530 | 530 | 624,000 | 4,807.26 |
| 1987-06-25 | 540 | 545 | 526 | 541 | 703,000 | 4,907.03 |
| 1987-06-24 | 542 | 542 | 520 | 525 | 249,000 | 4,761.90 |
| 1987-06-23 | 519 | 535 | 511 | 512 | 295,000 | 4,643.99 |
| 1987-06-22 | 550 | 550 | 510 | 520 | 275,000 | 4,716.55 |
| 1987-06-19 | 550 | 550 | 505 | 520 | 692,000 | 4,716.55 |
| 1987-06-18 | 530 | 533 | 508 | 530 | 531,000 | 4,807.26 |
| 1987-06-17 | 600 | 600 | 539 | 550 | 4,905,000 | 4,988.66 |
| 1987-06-16 | 510 | 574 | 490 | 574 | 2,108,000 | 5,206.35 |
| 1987-06-15 | 500 | 500 | 490 | 495 | 457,000 | 4,489.80 |
| 1987-06-12 | 480 | 480 | 470 | 470 | 504,000 | 4,263.04 |
| 1987-06-11 | 475 | 479 | 460 | 477 | 391,000 | 4,326.53 |
| 1987-06-10 | 469 | 470 | 460 | 465 | 171,000 | 4,217.69 |
| 1987-06-09 | 457 | 460 | 453 | 455 | 191,000 | 4,126.98 |
| 1987-06-08 | 457 | 460 | 450 | 455 | 112,000 | 4,126.98 |
| 1987-06-06 | 453 | 460 | 450 | 457 | 57,000 | 4,145.12 |
| 1987-06-05 | 469 | 471 | 455 | 455 | 175,000 | 4,126.98 |
| 1987-06-04 | 471 | 475 | 460 | 471 | 390,000 | 4,272.11 |
| 1987-06-03 | 460 | 460 | 450 | 451 | 172,000 | 4,090.70 |
| 1987-06-02 | 459 | 464 | 448 | 450 | 235,000 | 4,081.63 |
| 1987-06-01 | 460 | 460 | 446 | 446 | 87,000 | 4,045.35 |
| 1987-05-30 | 465 | 465 | 445 | 456 | 135,000 | 4,136.05 |
| 1987-05-29 | 459 | 459 | 445 | 455 | 115,000 | 4,126.98 |
| 1987-05-28 | 450 | 450 | 430 | 433 | 30,000 | 3,927.44 |
| 1987-05-27 | 442 | 462 | 442 | 462 | 106,000 | 4,190.48 |
| 1987-05-26 | 451 | 465 | 450 | 452 | 144,000 | 4,099.77 |
| 1987-05-25 | 430 | 451 | 430 | 448 | 75,000 | 4,063.49 |
| 1987-05-23 | 432 | 435 | 425 | 425 | 47,000 | 3,854.88 |
| 1987-05-22 | 443 | 443 | 430 | 440 | 118,000 | 3,990.93 |
| 1987-05-21 | 442 | 448 | 441 | 441 | 41,000 | 4,000 |
| 1987-05-20 | 465 | 466 | 440 | 441 | 112,000 | 4,000 |
| 1987-05-19 | 470 | 470 | 465 | 465 | 193,000 | 4,217.69 |
| 1987-05-18 | 480 | 480 | 465 | 465 | 524,000 | 4,217.69 |
| 1987-05-15 | 475 | 476 | 460 | 469 | 687,000 | 4,253.97 |
| 1987-05-14 | 446 | 450 | 435 | 450 | 205,000 | 4,081.63 |
| 1987-05-13 | 435 | 442 | 435 | 436 | 166,000 | 3,954.65 |
| 1987-05-12 | 439 | 450 | 431 | 442 | 199,000 | 4,009.07 |
| 1987-05-11 | 445 | 445 | 430 | 430 | 167,000 | 3,900.23 |
| 1987-05-08 | 456 | 457 | 435 | 440 | 191,000 | 3,990.93 |
| 1987-05-07 | 445 | 461 | 445 | 457 | 538,000 | 4,145.12 |
| 1987-05-06 | 445 | 450 | 440 | 443 | 510,000 | 4,018.14 |
| 1987-05-02 | 420 | 440 | 420 | 440 | 325,000 | 3,990.93 |
| 1987-05-01 | 415 | 420 | 410 | 418 | 272,000 | 3,791.38 |
| 1987-04-30 | 390 | 403 | 390 | 400 | 74,000 | 3,628.12 |
| 1987-04-28 | 385 | 409 | 385 | 390 | 226,000 | 3,537.42 |
| 1987-04-27 | 385 | 401 | 383 | 385 | 151,000 | 3,492.06 |
| 1987-04-25 | 385 | 390 | 381 | 381 | 110,000 | 3,455.78 |
| 1987-04-24 | 395 | 400 | 390 | 390 | 140,000 | 3,537.42 |
| 1987-04-23 | 400 | 402 | 397 | 400 | 71,000 | 3,628.12 |
| 1987-04-22 | 405 | 410 | 396 | 409 | 173,000 | 3,709.75 |
| 1987-04-21 | 415 | 418 | 410 | 410 | 119,000 | 3,718.82 |
| 1987-04-20 | 415 | 435 | 410 | 413 | 245,000 | 3,746.03 |
| 1987-04-17 | 411 | 425 | 410 | 425 | 184,000 | 3,854.88 |
| 1987-04-16 | 411 | 420 | 410 | 411 | 125,000 | 3,727.89 |
| 1987-04-15 | 435 | 435 | 410 | 410 | 191,000 | 3,718.82 |
| 1987-04-14 | 435 | 435 | 425 | 430 | 191,000 | 3,900.23 |
| 1987-04-13 | 420 | 425 | 415 | 420 | 128,000 | 3,809.52 |
| 1987-04-10 | 430 | 435 | 416 | 423 | 156,000 | 3,836.73 |
| 1987-04-09 | 435 | 443 | 432 | 436 | 333,000 | 3,954.65 |
| 1987-04-08 | 416 | 444 | 416 | 432 | 285,000 | 3,918.37 |
| 1987-04-07 | 402 | 440 | 402 | 415 | 393,000 | 3,764.17 |
| 1987-04-06 | 412 | 415 | 405 | 405 | 177,000 | 3,673.47 |
| 1987-04-04 | 410 | 411 | 401 | 402 | 170,000 | 3,646.26 |
| 1987-04-03 | 420 | 429 | 410 | 420 | 137,000 | 3,809.52 |
| 1987-04-02 | 432 | 435 | 423 | 423 | 220,000 | 3,836.73 |
| 1987-04-01 | 420 | 425 | 410 | 422 | 244,000 | 3,827.66 |
| 1987-03-31 | 400 | 439 | 397 | 425 | 333,000 | 3,854.88 |
| 1987-03-30 | 444 | 444 | 395 | 407 | 713,000 | 3,691.61 |
| 1987-03-27 | 470 | 480 | 461 | 480 | 555,000 | 4,353.74 |
| 1987-03-26 | 529 | 529 | 482 | 490 | 438,000 | 4,444.44 |
| 1987-03-25 | 499 | 529 | 470 | 521 | 1,882,000 | 4,725.62 |
| 1987-03-24 | 519 | 530 | 509 | 509 | 3,259,000 | 4,616.78 |
| 1987-03-23 | 609 | 609 | 609 | 609 | 5,668,999 | 5,523.81 |
| 1987-03-20 | 509 | 509 | 509 | 509 | 2,168,000 | 4,616.78 |
| 1987-03-19 | 429 | 429 | 429 | 429 | 280,000 | 3,891.16 |
| 1987-03-18 | 345 | 349 | 341 | 349 | 143,000 | 3,165.53 |
| 1987-03-17 | 343 | 349 | 343 | 345 | 62,000 | 3,129.25 |
| 1987-03-16 | 345 | 350 | 341 | 344 | 61,000 | 3,120.18 |
| 1987-03-13 | 344 | 345 | 340 | 345 | 97,000 | 3,129.25 |
| 1987-03-12 | 340 | 344 | 340 | 340 | 114,000 | 3,083.90 |
| 1987-03-11 | 340 | 345 | 339 | 344 | 178,000 | 3,120.18 |
| 1987-03-10 | 336 | 345 | 336 | 340 | 56,000 | 3,083.90 |
| 1987-03-09 | 337 | 345 | 336 | 340 | 50,000 | 3,083.90 |
| 1987-03-07 | 340 | 340 | 335 | 335 | 48,000 | 3,038.55 |
| 1987-03-06 | 336 | 340 | 334 | 335 | 88,000 | 3,038.55 |
| 1987-03-05 | 334 | 350 | 334 | 334 | 120,000 | 3,029.48 |
| 1987-03-04 | 345 | 345 | 332 | 332 | 132,000 | 3,011.34 |
| 1987-03-03 | 354 | 359 | 340 | 340 | 142,000 | 3,083.90 |
| 1987-03-02 | 337 | 344 | 335 | 344 | 325,000 | 3,120.18 |
| 1987-02-28 | 334 | 338 | 315 | 316 | 167,000 | 2,866.21 |
| 1987-02-27 | 340 | 350 | 335 | 339 | 138,000 | 3,074.83 |
| 1987-02-26 | 342 | 350 | 340 | 340 | 144,000 | 3,083.90 |
| 1987-02-25 | 345 | 355 | 342 | 345 | 157,000 | 3,129.25 |
| 1987-02-24 | 356 | 365 | 346 | 350 | 121,000 | 3,174.60 |
| 1987-02-23 | 355 | 368 | 355 | 356 | 129,000 | 3,229.02 |
| 1987-02-20 | 356 | 363 | 355 | 355 | 211,000 | 3,219.95 |
| 1987-02-19 | 350 | 365 | 349 | 355 | 223,000 | 3,219.95 |
| 1987-02-18 | 345 | 349 | 345 | 345 | 343,000 | 3,129.25 |
| 1987-02-17 | 345 | 350 | 345 | 345 | 84,000 | 3,129.25 |
| 1987-02-16 | 347 | 350 | 346 | 346 | 88,000 | 3,138.32 |
| 1987-02-13 | 350 | 355 | 345 | 345 | 132,000 | 3,129.25 |
| 1987-02-12 | 349 | 355 | 345 | 345 | 53,000 | 3,129.25 |
| 1987-02-10 | 350 | 353 | 345 | 345 | 58,000 | 3,129.25 |
| 1987-02-09 | 350 | 350 | 346 | 350 | 25,000 | 3,174.60 |
| 1987-02-07 | 346 | 350 | 345 | 345 | 68,000 | 3,129.25 |
| 1987-02-06 | 350 | 351 | 345 | 350 | 97,000 | 3,174.60 |
| 1987-02-05 | 346 | 350 | 345 | 348 | 226,000 | 3,156.46 |
| 1987-02-04 | 350 | 350 | 345 | 346 | 122,000 | 3,138.32 |
| 1987-02-03 | 351 | 361 | 350 | 350 | 80,000 | 3,174.60 |
| 1987-02-02 | 361 | 361 | 351 | 351 | 63,000 | 3,183.67 |
| 1987-01-31 | 360 | 361 | 355 | 361 | 109,000 | 3,274.38 |
| 1987-01-30 | 365 | 365 | 360 | 361 | 101,000 | 3,274.38 |
| 1987-01-29 | 375 | 375 | 365 | 370 | 70,000 | 3,356.01 |
| 1987-01-28 | 360 | 371 | 359 | 370 | 113,000 | 3,356.01 |
| 1987-01-27 | 366 | 370 | 365 | 370 | 41,000 | 3,356.01 |
| 1987-01-26 | 369 | 370 | 366 | 366 | 35,000 | 3,319.73 |
| 1987-01-24 | 367 | 370 | 366 | 366 | 27,000 | 3,319.73 |
| 1987-01-23 | 370 | 375 | 365 | 365 | 71,000 | 3,310.66 |
| 1987-01-22 | 370 | 375 | 368 | 368 | 40,000 | 3,337.87 |
| 1987-01-21 | 365 | 371 | 365 | 371 | 25,000 | 3,365.08 |
| 1987-01-20 | 375 | 379 | 365 | 365 | 48,000 | 3,310.66 |
| 1987-01-19 | 380 | 383 | 370 | 375 | 54,000 | 3,401.36 |
| 1987-01-16 | 365 | 383 | 360 | 380 | 97,000 | 3,446.71 |
| 1987-01-14 | 359 | 360 | 359 | 360 | 23,000 | 3,265.31 |
| 1987-01-13 | 371 | 371 | 359 | 360 | 45,000 | 3,265.31 |
| 1987-01-12 | 361 | 370 | 360 | 370 | 69,000 | 3,356.01 |
| 1987-01-09 | 361 | 362 | 360 | 360 | 38,000 | 3,265.31 |
| 1987-01-08 | 360 | 363 | 356 | 362 | 28,000 | 3,283.45 |
| 1987-01-07 | 375 | 375 | 356 | 357 | 31,000 | 3,238.10 |
| 1987-01-06 | 378 | 380 | 370 | 370 | 52,000 | 3,356.01 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1999-08-09]1株→0.5株 [1990-12-25]1株→1.05株 [1990-03-27]1株→1.05株
