8050 セイコーグループ(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 | 1,120 | 1,120 | 1,100 | 1,120 | 10,999 | 4,747.07 |
| 1987-12-26 | 1,120 | 1,130 | 1,120 | 1,120 | 27,996 | 4,747.07 |
| 1987-12-25 | 1,180 | 1,180 | 1,100 | 1,100 | 68,991 | 4,662.30 |
| 1987-12-24 | 1,220 | 1,220 | 1,170 | 1,170 | 33,996 | 4,958.99 |
| 1987-12-23 | 1,200 | 1,200 | 1,180 | 1,190 | 35,995 | 5,043.76 |
| 1987-12-22 | 1,200 | 1,200 | 1,190 | 1,190 | 162,979 | 5,043.76 |
| 1987-12-21 | 1,180 | 1,180 | 1,150 | 1,180 | 46,994 | 5,001.38 |
| 1987-12-18 | 1,180 | 1,180 | 1,170 | 1,170 | 26,997 | 4,958.99 |
| 1987-12-17 | 1,210 | 1,230 | 1,210 | 1,230 | 379,951 | 5,213.30 |
| 1987-12-16 | 1,190 | 1,230 | 1,190 | 1,230 | 10,999 | 5,213.30 |
| 1987-12-15 | 1,210 | 1,210 | 1,170 | 1,170 | 5,999 | 4,958.99 |
| 1987-12-14 | 1,170 | 1,210 | 1,160 | 1,210 | 31,996 | 5,128.53 |
| 1987-12-11 | 1,170 | 1,190 | 1,170 | 1,170 | 37,995 | 4,958.99 |
| 1987-12-10 | 1,220 | 1,220 | 1,210 | 1,210 | 19,997 | 5,128.53 |
| 1987-12-09 | 1,230 | 1,230 | 1,210 | 1,210 | 12,998 | 5,128.53 |
| 1987-12-08 | 1,210 | 1,210 | 1,210 | 1,210 | 9,999 | 5,128.53 |
| 1987-12-07 | 1,240 | 1,240 | 1,210 | 1,210 | 5,999 | 5,128.53 |
| 1987-12-05 | 1,210 | 1,210 | 1,210 | 1,210 | 6,999 | 5,128.53 |
| 1987-12-04 | 1,210 | 1,240 | 1,210 | 1,240 | 7,999 | 5,255.69 |
| 1987-12-03 | 1,250 | 1,250 | 1,210 | 1,250 | 15,998 | 5,298.07 |
| 1987-12-02 | 1,190 | 1,260 | 1,190 | 1,250 | 20,997 | 5,298.07 |
| 1987-12-01 | 1,160 | 1,230 | 1,150 | 1,230 | 31,996 | 5,213.30 |
| 1987-11-30 | 1,190 | 1,190 | 1,190 | 1,190 | 20,997 | 5,043.76 |
| 1987-11-28 | 1,250 | 1,250 | 1,230 | 1,230 | 3,000 | 5,213.30 |
| 1987-11-27 | 1,250 | 1,250 | 1,230 | 1,230 | 11,998 | 5,213.30 |
| 1987-11-26 | 1,260 | 1,260 | 1,220 | 1,250 | 33,996 | 5,298.07 |
| 1987-11-25 | 1,270 | 1,270 | 1,240 | 1,240 | 58,992 | 5,255.69 |
| 1987-11-24 | 1,280 | 1,290 | 1,270 | 1,270 | 10,999 | 5,382.84 |
| 1987-11-20 | 1,230 | 1,290 | 1,230 | 1,290 | 17,998 | 5,467.61 |
| 1987-11-19 | 1,260 | 1,260 | 1,230 | 1,230 | 13,998 | 5,213.30 |
| 1987-11-18 | 1,260 | 1,260 | 1,200 | 1,230 | 38,995 | 5,213.30 |
| 1987-11-17 | 1,270 | 1,270 | 1,250 | 1,260 | 7,999 | 5,340.45 |
| 1987-11-16 | 1,270 | 1,270 | 1,250 | 1,270 | 49,994 | 5,382.84 |
| 1987-11-13 | 1,250 | 1,260 | 1,250 | 1,260 | 31,996 | 5,340.45 |
| 1987-11-12 | 1,130 | 1,130 | 1,120 | 1,130 | 42,994 | 4,789.45 |
| 1987-11-11 | 1,160 | 1,170 | 1,010 | 1,010 | 80,990 | 4,280.84 |
| 1987-11-10 | 1,210 | 1,230 | 1,140 | 1,140 | 28,996 | 4,831.84 |
| 1987-11-09 | 1,240 | 1,240 | 1,210 | 1,210 | 24,997 | 5,128.53 |
| 1987-11-07 | 1,230 | 1,230 | 1,230 | 1,230 | 14,998 | 5,213.30 |
| 1987-11-06 | 1,280 | 1,280 | 1,240 | 1,250 | 50,993 | 5,298.07 |
| 1987-11-05 | 1,290 | 1,290 | 1,250 | 1,270 | 45,994 | 5,382.84 |
| 1987-11-04 | 1,260 | 1,270 | 1,260 | 1,260 | 23,997 | 5,340.45 |
| 1987-11-02 | 1,300 | 1,300 | 1,270 | 1,270 | 27,996 | 5,382.84 |
| 1987-10-31 | 1,300 | 1,300 | 1,290 | 1,290 | 41,995 | 5,467.61 |
| 1987-10-30 | 1,270 | 1,330 | 1,240 | 1,300 | 587,925 | 5,509.99 |
| 1987-10-29 | 1,240 | 1,250 | 1,230 | 1,250 | 44,994 | 5,298.07 |
| 1987-10-28 | 1,330 | 1,330 | 1,300 | 1,300 | 76,990 | 5,509.99 |
| 1987-10-27 | 1,290 | 1,370 | 1,290 | 1,340 | 25,997 | 5,679.53 |
| 1987-10-26 | 1,370 | 1,370 | 1,310 | 1,310 | 35,995 | 5,552.38 |
| 1987-10-24 | 1,380 | 1,400 | 1,370 | 1,400 | 22,997 | 5,933.84 |
| 1987-10-23 | 1,370 | 1,400 | 1,370 | 1,400 | 54,993 | 5,933.84 |
| 1987-10-22 | 1,480 | 1,490 | 1,410 | 1,430 | 97,987 | 6,060.99 |
| 1987-10-21 | 1,360 | 1,440 | 1,360 | 1,420 | 31,996 | 6,018.61 |
| 1987-10-20 | 1,360 | 1,380 | 1,350 | 1,350 | 100,987 | 5,721.92 |
| 1987-10-19 | 1,490 | 1,540 | 1,470 | 1,510 | 68,991 | 6,400.07 |
| 1987-10-16 | 1,530 | 1,530 | 1,500 | 1,520 | 30,996 | 6,442.45 |
| 1987-10-15 | 1,510 | 1,550 | 1,510 | 1,540 | 42,994 | 6,527.22 |
| 1987-10-14 | 1,570 | 1,570 | 1,510 | 1,540 | 174,978 | 6,527.22 |
| 1987-10-13 | 1,570 | 1,600 | 1,570 | 1,570 | 36,995 | 6,654.38 |
| 1987-10-12 | 1,620 | 1,620 | 1,580 | 1,580 | 110,986 | 6,696.76 |
| 1987-10-09 | 1,610 | 1,620 | 1,570 | 1,590 | 182,977 | 6,739.14 |
| 1987-10-08 | 1,610 | 1,640 | 1,610 | 1,620 | 33,996 | 6,866.30 |
| 1987-10-07 | 1,610 | 1,660 | 1,600 | 1,610 | 174,978 | 6,823.91 |
| 1987-10-06 | 1,670 | 1,670 | 1,630 | 1,650 | 184,976 | 6,993.45 |
| 1987-10-05 | 1,650 | 1,680 | 1,620 | 1,680 | 200,974 | 7,120.61 |
| 1987-10-03 | 1,640 | 1,650 | 1,610 | 1,650 | 77,990 | 6,993.45 |
| 1987-10-02 | 1,660 | 1,680 | 1,610 | 1,610 | 322,959 | 6,823.91 |
| 1987-10-01 | 1,700 | 1,730 | 1,630 | 1,640 | 1,174,850 | 6,951.07 |
| 1987-09-30 | 1,620 | 1,710 | 1,620 | 1,700 | 2,089,732 | 7,205.37 |
| 1987-09-29 | 1,530 | 1,620 | 1,520 | 1,590 | 1,855,762 | 6,739.14 |
| 1987-09-28 | 1,420 | 1,520 | 1,410 | 1,500 | 902,884 | 6,357.68 |
| 1987-09-26 | 1,390 | 1,420 | 1,380 | 1,400 | 70,991 | 5,933.84 |
| 1987-09-25 | 1,390 | 1,390 | 1,370 | 1,370 | 46,994 | 5,806.68 |
| 1987-09-24 | 1,390 | 1,400 | 1,350 | 1,400 | 129,983 | 5,933.84 |
| 1987-09-22 | 1,390 | 1,400 | 1,370 | 1,370 | 45,994 | 5,806.68 |
| 1987-09-21 | 1,390 | 1,390 | 1,380 | 1,380 | 17,998 | 5,849.07 |
| 1987-09-18 | 1,390 | 1,400 | 1,380 | 1,390 | 58,992 | 5,891.45 |
| 1987-09-17 | 1,390 | 1,390 | 1,370 | 1,370 | 13,998 | 5,806.68 |
| 1987-09-16 | 1,380 | 1,400 | 1,380 | 1,400 | 25,997 | 5,933.84 |
| 1987-09-14 | 1,390 | 1,400 | 1,360 | 1,400 | 20,997 | 5,933.84 |
| 1987-09-11 | 1,390 | 1,390 | 1,360 | 1,360 | 18,998 | 5,764.30 |
| 1987-09-10 | 1,390 | 1,400 | 1,360 | 1,360 | 21,997 | 5,764.30 |
| 1987-09-09 | 1,420 | 1,420 | 1,370 | 1,370 | 77,990 | 5,806.68 |
| 1987-09-08 | 1,380 | 1,400 | 1,370 | 1,370 | 35,995 | 5,806.68 |
| 1987-09-07 | 1,400 | 1,410 | 1,380 | 1,400 | 15,998 | 5,933.84 |
| 1987-09-05 | 1,400 | 1,420 | 1,380 | 1,420 | 49,994 | 6,018.61 |
| 1987-09-04 | 1,400 | 1,420 | 1,380 | 1,380 | 84,989 | 5,849.07 |
| 1987-09-03 | 1,400 | 1,400 | 1,380 | 1,400 | 71,991 | 5,933.84 |
| 1987-09-02 | 1,430 | 1,440 | 1,360 | 1,400 | 131,983 | 5,933.84 |
| 1987-09-01 | 1,380 | 1,450 | 1,350 | 1,450 | 229,971 | 6,145.76 |
| 1987-08-31 | 1,390 | 1,390 | 1,390 | 1,390 | 4,999 | 5,891.45 |
| 1987-08-28 | 1,360 | 1,420 | 1,350 | 1,350 | 57,993 | 5,721.92 |
| 1987-08-27 | 1,370 | 1,380 | 1,350 | 1,350 | 64,992 | 5,721.92 |
| 1987-08-26 | 1,380 | 1,430 | 1,380 | 1,390 | 141,982 | 5,891.45 |
| 1987-08-25 | 1,390 | 1,390 | 1,350 | 1,350 | 22,997 | 5,721.92 |
| 1987-08-24 | 1,370 | 1,380 | 1,350 | 1,370 | 28,996 | 5,806.68 |
| 1987-08-22 | 1,380 | 1,380 | 1,370 | 1,380 | 11,998 | 5,849.07 |
| 1987-08-21 | 1,370 | 1,400 | 1,370 | 1,380 | 17,998 | 5,849.07 |
| 1987-08-20 | 1,360 | 1,370 | 1,350 | 1,370 | 26,997 | 5,806.68 |
| 1987-08-19 | 1,370 | 1,380 | 1,360 | 1,360 | 42,994 | 5,764.30 |
| 1987-08-18 | 1,420 | 1,440 | 1,390 | 1,390 | 35,995 | 5,891.45 |
| 1987-08-17 | 1,400 | 1,430 | 1,400 | 1,400 | 61,992 | 5,933.84 |
| 1987-08-14 | 1,410 | 1,460 | 1,380 | 1,410 | 386,950 | 5,976.22 |
| 1987-08-13 | 1,340 | 1,440 | 1,330 | 1,440 | 147,981 | 6,103.38 |
| 1987-08-12 | 1,340 | 1,380 | 1,340 | 1,380 | 21,997 | 5,849.07 |
| 1987-08-11 | 1,370 | 1,380 | 1,360 | 1,360 | 10,999 | 5,764.30 |
| 1987-08-10 | 1,340 | 1,350 | 1,340 | 1,350 | 15,998 | 5,721.92 |
| 1987-08-07 | 1,330 | 1,340 | 1,330 | 1,330 | 12,998 | 5,637.15 |
| 1987-08-06 | 1,380 | 1,380 | 1,320 | 1,360 | 28,996 | 5,764.30 |
| 1987-08-05 | 1,370 | 1,380 | 1,360 | 1,380 | 4,999 | 5,849.07 |
| 1987-08-04 | 1,360 | 1,390 | 1,360 | 1,390 | 24,997 | 5,891.45 |
| 1987-08-03 | 1,360 | 1,380 | 1,360 | 1,380 | 15,998 | 5,849.07 |
| 1987-08-01 | 1,400 | 1,410 | 1,380 | 1,400 | 41,995 | 5,933.84 |
| 1987-07-31 | 1,430 | 1,440 | 1,400 | 1,400 | 225,971 | 5,933.84 |
| 1987-07-30 | 1,400 | 1,420 | 1,390 | 1,420 | 222,971 | 6,018.61 |
| 1987-07-29 | 1,380 | 1,390 | 1,350 | 1,390 | 166,979 | 5,891.45 |
| 1987-07-28 | 1,350 | 1,370 | 1,340 | 1,350 | 84,989 | 5,721.92 |
| 1987-07-27 | 1,370 | 1,370 | 1,340 | 1,350 | 15,998 | 5,721.92 |
| 1987-07-25 | 1,340 | 1,350 | 1,330 | 1,340 | 32,996 | 5,679.53 |
| 1987-07-24 | 1,330 | 1,350 | 1,330 | 1,330 | 46,994 | 5,637.15 |
| 1987-07-23 | 1,330 | 1,350 | 1,330 | 1,330 | 62,992 | 5,637.15 |
| 1987-07-22 | 1,360 | 1,380 | 1,330 | 1,330 | 97,987 | 5,637.15 |
| 1987-07-21 | 1,350 | 1,360 | 1,330 | 1,340 | 117,985 | 5,679.53 |
| 1987-07-20 | 1,300 | 1,420 | 1,290 | 1,370 | 402,948 | 5,806.68 |
| 1987-07-17 | 1,260 | 1,290 | 1,230 | 1,290 | 127,984 | 5,467.61 |
| 1987-07-16 | 1,250 | 1,260 | 1,250 | 1,250 | 20,997 | 5,298.07 |
| 1987-07-15 | 1,270 | 1,270 | 1,250 | 1,270 | 25,997 | 5,382.84 |
| 1987-07-14 | 1,250 | 1,280 | 1,250 | 1,280 | 26,997 | 5,425.22 |
| 1987-07-13 | 1,250 | 1,260 | 1,250 | 1,250 | 47,994 | 5,298.07 |
| 1987-07-10 | 1,250 | 1,270 | 1,250 | 1,260 | 31,996 | 5,340.45 |
| 1987-07-09 | 1,240 | 1,250 | 1,240 | 1,240 | 25,997 | 5,255.69 |
| 1987-07-08 | 1,280 | 1,300 | 1,230 | 1,230 | 41,995 | 5,213.30 |
| 1987-07-07 | 1,290 | 1,300 | 1,260 | 1,260 | 53,993 | 5,340.45 |
| 1987-07-06 | 1,250 | 1,280 | 1,250 | 1,250 | 12,998 | 5,298.07 |
| 1987-07-04 | 1,280 | 1,300 | 1,260 | 1,260 | 38,995 | 5,340.45 |
| 1987-07-03 | 1,290 | 1,320 | 1,290 | 1,290 | 46,994 | 5,467.61 |
| 1987-07-02 | 1,310 | 1,320 | 1,270 | 1,310 | 38,995 | 5,552.38 |
| 1987-07-01 | 1,300 | 1,320 | 1,260 | 1,310 | 59,992 | 5,552.38 |
| 1987-06-30 | 1,300 | 1,370 | 1,300 | 1,310 | 60,992 | 5,552.38 |
| 1987-06-29 | 1,270 | 1,320 | 1,250 | 1,320 | 64,992 | 5,594.76 |
| 1987-06-27 | 1,370 | 1,370 | 1,300 | 1,300 | 126,984 | 5,509.99 |
| 1987-06-26 | 1,390 | 1,390 | 1,350 | 1,370 | 85,989 | 5,806.68 |
| 1987-06-25 | 1,350 | 1,370 | 1,320 | 1,360 | 103,987 | 5,764.30 |
| 1987-06-24 | 1,410 | 1,410 | 1,360 | 1,360 | 161,979 | 5,764.30 |
| 1987-06-23 | 1,380 | 1,410 | 1,350 | 1,410 | 202,974 | 5,976.22 |
| 1987-06-22 | 1,380 | 1,400 | 1,360 | 1,380 | 304,961 | 5,849.07 |
| 1987-06-19 | 1,300 | 1,410 | 1,280 | 1,400 | 707,909 | 5,933.84 |
| 1987-06-18 | 1,300 | 1,310 | 1,230 | 1,280 | 338,957 | 5,425.22 |
| 1987-06-17 | 1,270 | 1,300 | 1,270 | 1,300 | 121,984 | 5,509.99 |
| 1987-06-16 | 1,290 | 1,300 | 1,260 | 1,270 | 109,986 | 5,382.84 |
| 1987-06-15 | 1,300 | 1,300 | 1,250 | 1,270 | 161,979 | 5,382.84 |
| 1987-06-12 | 1,250 | 1,280 | 1,230 | 1,280 | 254,967 | 5,425.22 |
| 1987-06-11 | 1,210 | 1,230 | 1,200 | 1,230 | 97,987 | 5,213.30 |
| 1987-06-10 | 1,230 | 1,240 | 1,200 | 1,200 | 50,993 | 5,086.15 |
| 1987-06-09 | 1,240 | 1,240 | 1,220 | 1,230 | 29,996 | 5,213.30 |
| 1987-06-08 | 1,250 | 1,250 | 1,220 | 1,220 | 58,992 | 5,170.92 |
| 1987-06-06 | 1,240 | 1,250 | 1,230 | 1,250 | 56,993 | 5,298.07 |
| 1987-06-05 | 1,270 | 1,270 | 1,220 | 1,220 | 132,983 | 5,170.92 |
| 1987-06-04 | 1,300 | 1,300 | 1,230 | 1,230 | 379,951 | 5,213.30 |
| 1987-06-03 | 1,130 | 1,280 | 1,130 | 1,280 | 611,922 | 5,425.22 |
| 1987-06-02 | 1,130 | 1,160 | 1,130 | 1,160 | 217,972 | 4,916.61 |
| 1987-06-01 | 1,150 | 1,150 | 1,050 | 1,140 | 169,978 | 4,831.84 |
| 1987-05-30 | 1,140 | 1,150 | 1,100 | 1,140 | 189,976 | 4,831.84 |
| 1987-05-29 | 1,110 | 1,150 | 1,080 | 1,130 | 156,980 | 4,789.45 |
| 1987-05-28 | 1,140 | 1,150 | 1,120 | 1,120 | 99,987 | 4,747.07 |
| 1987-05-27 | 1,130 | 1,150 | 1,120 | 1,140 | 332,957 | 4,831.84 |
| 1987-05-26 | 1,050 | 1,120 | 1,050 | 1,110 | 114,985 | 4,704.69 |
| 1987-05-25 | 1,030 | 1,070 | 1,030 | 1,070 | 36,995 | 4,535.15 |
| 1987-05-22 | 1,030 | 1,050 | 1,020 | 1,020 | 127,984 | 4,323.22 |
| 1987-05-21 | 1,070 | 1,090 | 1,020 | 1,040 | 119,985 | 4,407.99 |
| 1987-05-20 | 1,070 | 1,090 | 1,050 | 1,070 | 50,993 | 4,535.15 |
| 1987-05-19 | 1,060 | 1,090 | 1,050 | 1,070 | 62,992 | 4,535.15 |
| 1987-05-18 | 1,070 | 1,080 | 1,050 | 1,080 | 52,993 | 4,577.53 |
| 1987-05-15 | 1,080 | 1,080 | 1,060 | 1,070 | 28,996 | 4,535.15 |
| 1987-05-14 | 1,070 | 1,090 | 1,060 | 1,070 | 60,992 | 4,535.15 |
| 1987-05-13 | 1,020 | 1,100 | 1,010 | 1,090 | 105,986 | 4,619.92 |
| 1987-05-12 | 1,050 | 1,050 | 1,010 | 1,030 | 74,990 | 4,365.61 |
| 1987-05-11 | 1,050 | 1,050 | 1,010 | 1,010 | 80,990 | 4,280.84 |
| 1987-05-08 | 1,050 | 1,050 | 1,040 | 1,040 | 10,999 | 4,407.99 |
| 1987-05-07 | 1,050 | 1,050 | 1,030 | 1,050 | 43,994 | 4,450.38 |
| 1987-05-06 | 1,050 | 1,050 | 1,040 | 1,050 | 26,997 | 4,450.38 |
| 1987-05-02 | 1,040 | 1,050 | 1,030 | 1,050 | 9,999 | 4,450.38 |
| 1987-05-01 | 1,050 | 1,050 | 1,030 | 1,050 | 87,989 | 4,450.38 |
| 1987-04-30 | 1,110 | 1,110 | 1,050 | 1,050 | 17,998 | 4,450.38 |
| 1987-04-28 | 1,070 | 1,130 | 1,070 | 1,100 | 212,973 | 4,662.30 |
| 1987-04-27 | 1,020 | 1,090 | 1,000 | 1,040 | 329,958 | 4,407.99 |
| 1987-04-25 | 1,040 | 1,040 | 1,040 | 1,040 | 9,999 | 4,407.99 |
| 1987-04-24 | 1,050 | 1,100 | 1,050 | 1,050 | 54,993 | 4,450.38 |
| 1987-04-23 | 1,120 | 1,120 | 1,050 | 1,060 | 91,988 | 4,492.76 |
| 1987-04-22 | 1,090 | 1,110 | 1,080 | 1,100 | 58,992 | 4,662.30 |
| 1987-04-21 | 1,070 | 1,120 | 1,070 | 1,070 | 93,988 | 4,535.15 |
| 1987-04-20 | 1,050 | 1,050 | 1,030 | 1,050 | 62,992 | 4,450.38 |
| 1987-04-17 | 1,030 | 1,070 | 1,010 | 1,050 | 44,994 | 4,450.38 |
| 1987-04-16 | 1,030 | 1,050 | 1,030 | 1,040 | 30,996 | 4,407.99 |
| 1987-04-15 | 1,070 | 1,070 | 1,020 | 1,030 | 50,993 | 4,365.61 |
| 1987-04-14 | 1,070 | 1,070 | 1,030 | 1,060 | 13,998 | 4,492.76 |
| 1987-04-13 | 1,000 | 1,080 | 1,000 | 1,080 | 58,992 | 4,577.53 |
| 1987-04-10 | 1,050 | 1,050 | 1,000 | 1,000 | 86,989 | 4,238.46 |
| 1987-04-09 | 1,090 | 1,090 | 1,070 | 1,070 | 50,993 | 4,535.15 |
| 1987-04-08 | 1,090 | 1,090 | 1,080 | 1,090 | 26,997 | 4,619.92 |
| 1987-04-07 | 1,090 | 1,090 | 1,070 | 1,080 | 38,995 | 4,577.53 |
| 1987-04-06 | 1,140 | 1,140 | 1,060 | 1,060 | 40,995 | 4,492.76 |
| 1987-04-04 | 1,150 | 1,160 | 1,100 | 1,140 | 165,979 | 4,831.84 |
| 1987-04-03 | 997 | 1,100 | 990 | 1,100 | 473,939 | 4,662.30 |
| 1987-04-02 | 998 | 998 | 988 | 994 | 123,984 | 4,213.02 |
| 1987-04-01 | 1,000 | 1,000 | 989 | 990 | 90,988 | 4,196.07 |
| 1987-03-31 | 991 | 1,010 | 991 | 1,000 | 86,989 | 4,238.46 |
| 1987-03-30 | 1,030 | 1,030 | 994 | 1,000 | 114,985 | 4,238.46 |
| 1987-03-28 | 1,060 | 1,080 | 1,050 | 1,050 | 48,994 | 4,450.38 |
| 1987-03-27 | 1,080 | 1,090 | 1,040 | 1,060 | 70,991 | 4,492.76 |
| 1987-03-26 | 1,130 | 1,130 | 1,090 | 1,100 | 75,990 | 4,662.30 |
| 1987-03-25 | 1,160 | 1,170 | 1,130 | 1,130 | 48,994 | 4,789.45 |
| 1987-03-24 | 1,170 | 1,170 | 1,170 | 1,170 | 5,999 | 4,958.99 |
| 1987-03-23 | 1,190 | 1,190 | 1,160 | 1,170 | 42,994 | 4,958.99 |
| 1987-03-20 | 1,210 | 1,210 | 1,200 | 1,200 | 38,995 | 5,086.15 |
| 1987-03-19 | 1,170 | 1,210 | 1,170 | 1,210 | 65,992 | 5,128.53 |
| 1987-03-18 | 1,170 | 1,180 | 1,160 | 1,160 | 87,989 | 4,916.61 |
| 1987-03-17 | 1,140 | 1,180 | 1,130 | 1,160 | 119,985 | 4,916.61 |
| 1987-03-16 | 1,170 | 1,190 | 1,160 | 1,160 | 40,995 | 4,916.61 |
| 1987-03-13 | 1,200 | 1,200 | 1,180 | 1,180 | 13,998 | 5,001.38 |
| 1987-03-12 | 1,190 | 1,200 | 1,160 | 1,200 | 52,993 | 5,086.15 |
| 1987-03-11 | 1,180 | 1,190 | 1,160 | 1,180 | 246,968 | 5,001.38 |
| 1987-03-10 | 1,190 | 1,200 | 1,170 | 1,170 | 48,994 | 4,958.99 |
| 1987-03-09 | 1,210 | 1,210 | 1,180 | 1,190 | 63,992 | 5,043.76 |
| 1987-03-07 | 1,190 | 1,200 | 1,180 | 1,180 | 32,996 | 5,001.38 |
| 1987-03-06 | 1,200 | 1,200 | 1,170 | 1,170 | 57,993 | 4,958.99 |
| 1987-03-05 | 1,190 | 1,190 | 1,160 | 1,160 | 32,996 | 4,916.61 |
| 1987-03-04 | 1,160 | 1,180 | 1,120 | 1,180 | 176,977 | 5,001.38 |
| 1987-03-03 | 1,150 | 1,200 | 1,120 | 1,150 | 110,986 | 4,874.22 |
| 1987-03-02 | 1,150 | 1,150 | 1,120 | 1,140 | 104,987 | 4,831.84 |
| 1987-02-28 | 1,110 | 1,140 | 1,110 | 1,140 | 17,998 | 4,831.84 |
| 1987-02-27 | 1,150 | 1,170 | 1,100 | 1,100 | 105,986 | 4,662.30 |
| 1987-02-26 | 1,180 | 1,180 | 1,130 | 1,150 | 71,991 | 4,874.22 |
| 1987-02-25 | 1,130 | 1,200 | 1,130 | 1,160 | 59,992 | 4,916.61 |
| 1987-02-24 | 1,230 | 1,230 | 1,110 | 1,110 | 60,992 | 4,704.69 |
| 1987-02-23 | 1,230 | 1,250 | 1,220 | 1,230 | 70,991 | 5,213.30 |
| 1987-02-20 | 1,200 | 1,230 | 1,190 | 1,210 | 218,972 | 5,128.53 |
| 1987-02-19 | 1,070 | 1,170 | 1,070 | 1,170 | 272,965 | 4,958.99 |
| 1987-02-18 | 1,060 | 1,080 | 1,050 | 1,070 | 222,971 | 4,535.15 |
| 1987-02-17 | 1,100 | 1,100 | 1,040 | 1,040 | 244,969 | 4,407.99 |
| 1987-02-16 | 1,170 | 1,170 | 1,110 | 1,120 | 90,988 | 4,747.07 |
| 1987-02-13 | 1,170 | 1,180 | 1,140 | 1,180 | 151,981 | 5,001.38 |
| 1987-02-12 | 1,200 | 1,200 | 1,160 | 1,180 | 432,945 | 5,001.38 |
| 1987-02-10 | 1,200 | 1,200 | 1,190 | 1,190 | 41,995 | 5,043.76 |
| 1987-02-09 | 1,190 | 1,200 | 1,190 | 1,200 | 20,997 | 5,086.15 |
| 1987-02-07 | 1,170 | 1,200 | 1,160 | 1,200 | 24,997 | 5,086.15 |
| 1987-02-06 | 1,160 | 1,180 | 1,150 | 1,150 | 60,992 | 4,874.22 |
| 1987-02-05 | 1,180 | 1,200 | 1,150 | 1,200 | 62,992 | 5,086.15 |
| 1987-02-04 | 1,220 | 1,220 | 1,190 | 1,190 | 64,992 | 5,043.76 |
| 1987-02-03 | 1,230 | 1,230 | 1,200 | 1,210 | 39,995 | 5,128.53 |
| 1987-02-02 | 1,230 | 1,250 | 1,220 | 1,220 | 59,992 | 5,170.92 |
| 1987-01-31 | 1,250 | 1,250 | 1,230 | 1,230 | 18,998 | 5,213.30 |
| 1987-01-30 | 1,240 | 1,260 | 1,210 | 1,230 | 75,990 | 5,213.30 |
| 1987-01-29 | 1,260 | 1,280 | 1,230 | 1,230 | 36,995 | 5,213.30 |
| 1987-01-28 | 1,280 | 1,280 | 1,230 | 1,230 | 99,987 | 5,213.30 |
| 1987-01-27 | 1,300 | 1,300 | 1,290 | 1,290 | 24,997 | 5,467.61 |
| 1987-01-26 | 1,300 | 1,310 | 1,300 | 1,310 | 75,990 | 5,552.38 |
| 1987-01-24 | 1,310 | 1,310 | 1,270 | 1,310 | 78,990 | 5,552.38 |
| 1987-01-23 | 1,350 | 1,350 | 1,310 | 1,320 | 19,997 | 5,594.76 |
| 1987-01-22 | 1,380 | 1,380 | 1,310 | 1,340 | 68,991 | 5,679.53 |
| 1987-01-21 | 1,370 | 1,380 | 1,350 | 1,360 | 29,996 | 5,764.30 |
| 1987-01-20 | 1,400 | 1,400 | 1,380 | 1,380 | 23,997 | 5,849.07 |
| 1987-01-19 | 1,410 | 1,410 | 1,400 | 1,400 | 11,998 | 5,933.84 |
| 1987-01-16 | 1,440 | 1,440 | 1,380 | 1,400 | 23,997 | 5,933.84 |
| 1987-01-14 | 1,400 | 1,420 | 1,380 | 1,420 | 36,995 | 6,018.61 |
| 1987-01-13 | 1,410 | 1,440 | 1,390 | 1,410 | 62,992 | 5,976.22 |
| 1987-01-12 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 | 5,933.84 |
| 1987-01-09 | 1,390 | 1,390 | 1,390 | 1,390 | 58,992 | 5,891.45 |
| 1987-01-08 | 1,410 | 1,410 | 1,410 | 1,410 | 16,998 | 5,976.22 |
| 1987-01-07 | 1,450 | 1,450 | 1,400 | 1,400 | 10,999 | 5,933.84 |
| 1987-01-06 | 1,410 | 1,450 | 1,390 | 1,450 | 27,996 | 6,145.76 |
| 1987-01-05 | 1,400 | 1,400 | 1,380 | 1,390 | 12,998 | 5,891.45 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [2001-03-27]1株→1.05株 [2000-03-28]1株→1.05株 [1989-09-26]1株→1.07株
