8058 三菱商事(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 | 975 | 995 | 941 | 989 | 822,000 | 329.67 |
| 1987-12-26 | 970 | 990 | 970 | 976 | 748,000 | 325.33 |
| 1987-12-25 | 995 | 995 | 965 | 980 | 1,268,000 | 326.67 |
| 1987-12-24 | 990 | 991 | 985 | 985 | 771,000 | 328.33 |
| 1987-12-23 | 1,000 | 1,000 | 981 | 981 | 1,639,000 | 327 |
| 1987-12-22 | 1,020 | 1,020 | 1,000 | 1,000 | 993,000 | 333.33 |
| 1987-12-21 | 1,030 | 1,040 | 1,020 | 1,020 | 527,000 | 340 |
| 1987-12-18 | 1,040 | 1,040 | 1,000 | 1,030 | 1,832,000 | 343.33 |
| 1987-12-17 | 1,040 | 1,050 | 1,020 | 1,040 | 1,012,000 | 346.67 |
| 1987-12-16 | 1,040 | 1,050 | 1,030 | 1,030 | 798,000 | 343.33 |
| 1987-12-15 | 1,060 | 1,060 | 1,020 | 1,050 | 1,381,000 | 350 |
| 1987-12-14 | 1,010 | 1,030 | 1,010 | 1,020 | 619,000 | 340 |
| 1987-12-11 | 1,010 | 1,030 | 1,010 | 1,020 | 1,682,000 | 340 |
| 1987-12-10 | 1,020 | 1,030 | 1,010 | 1,030 | 1,396,000 | 343.33 |
| 1987-12-09 | 1,020 | 1,030 | 1,000 | 1,000 | 1,284,000 | 333.33 |
| 1987-12-08 | 1,020 | 1,020 | 1,010 | 1,010 | 751,000 | 336.67 |
| 1987-12-07 | 1,000 | 1,020 | 1,000 | 1,020 | 425,000 | 340 |
| 1987-12-05 | 1,010 | 1,020 | 1,000 | 1,000 | 583,000 | 333.33 |
| 1987-12-04 | 1,020 | 1,040 | 1,010 | 1,020 | 878,000 | 340 |
| 1987-12-03 | 1,050 | 1,050 | 1,020 | 1,020 | 1,172,000 | 340 |
| 1987-12-02 | 1,040 | 1,060 | 1,040 | 1,050 | 781,000 | 350 |
| 1987-12-01 | 1,040 | 1,060 | 1,030 | 1,050 | 913,000 | 350 |
| 1987-11-30 | 1,050 | 1,060 | 1,040 | 1,060 | 596,000 | 353.33 |
| 1987-11-28 | 1,060 | 1,080 | 1,050 | 1,070 | 641,000 | 356.67 |
| 1987-11-27 | 1,060 | 1,080 | 1,050 | 1,080 | 2,077,000 | 360 |
| 1987-11-26 | 1,070 | 1,080 | 1,060 | 1,060 | 594,000 | 353.33 |
| 1987-11-25 | 1,060 | 1,080 | 1,050 | 1,080 | 3,448,000 | 360 |
| 1987-11-24 | 1,030 | 1,050 | 1,020 | 1,040 | 571,000 | 346.67 |
| 1987-11-20 | 985 | 1,020 | 985 | 1,020 | 774,000 | 340 |
| 1987-11-19 | 1,020 | 1,030 | 1,000 | 1,000 | 1,105,000 | 333.33 |
| 1987-11-18 | 991 | 1,020 | 991 | 1,020 | 885,000 | 340 |
| 1987-11-17 | 1,000 | 1,010 | 991 | 1,000 | 1,217,000 | 333.33 |
| 1987-11-16 | 1,010 | 1,030 | 1,000 | 1,010 | 808,000 | 336.67 |
| 1987-11-13 | 1,000 | 1,010 | 985 | 1,000 | 3,870,000 | 333.33 |
| 1987-11-12 | 990 | 1,010 | 968 | 980 | 968,000 | 326.67 |
| 1987-11-11 | 986 | 988 | 965 | 970 | 1,770,000 | 323.33 |
| 1987-11-10 | 991 | 1,000 | 981 | 988 | 1,189,000 | 329.33 |
| 1987-11-09 | 1,030 | 1,030 | 1,010 | 1,030 | 502,000 | 343.33 |
| 1987-11-07 | 1,020 | 1,040 | 1,020 | 1,020 | 857,000 | 340 |
| 1987-11-06 | 1,050 | 1,060 | 1,030 | 1,040 | 1,682,000 | 346.67 |
| 1987-11-05 | 1,050 | 1,050 | 1,020 | 1,030 | 515,000 | 343.33 |
| 1987-11-04 | 1,050 | 1,070 | 1,050 | 1,060 | 677,000 | 353.33 |
| 1987-11-02 | 1,030 | 1,060 | 1,020 | 1,060 | 971,000 | 353.33 |
| 1987-10-31 | 1,020 | 1,060 | 1,020 | 1,040 | 860,000 | 346.67 |
| 1987-10-30 | 1,000 | 1,010 | 991 | 1,000 | 1,025,000 | 333.33 |
| 1987-10-29 | 990 | 1,010 | 970 | 970 | 1,925,000 | 323.33 |
| 1987-10-28 | 1,040 | 1,060 | 1,010 | 1,010 | 2,774,000 | 336.67 |
| 1987-10-27 | 1,030 | 1,070 | 1,020 | 1,040 | 3,153,000 | 346.67 |
| 1987-10-26 | 1,090 | 1,100 | 1,010 | 1,050 | 1,276,000 | 350 |
| 1987-10-24 | 1,100 | 1,100 | 1,060 | 1,080 | 841,000 | 360 |
| 1987-10-23 | 1,070 | 1,130 | 1,000 | 1,000 | 2,609,000 | 333.33 |
| 1987-10-22 | 1,200 | 1,210 | 1,110 | 1,120 | 1,932,000 | 373.33 |
| 1987-10-21 | 1,030 | 1,180 | 1,030 | 1,150 | 2,538,000 | 383.33 |
| 1987-10-20 | 1,020 | 1,020 | 1,020 | 1,020 | 2,074,000 | 340 |
| 1987-10-19 | 1,230 | 1,250 | 1,210 | 1,220 | 756,000 | 406.67 |
| 1987-10-16 | 1,240 | 1,240 | 1,220 | 1,240 | 916,000 | 413.33 |
| 1987-10-15 | 1,220 | 1,240 | 1,220 | 1,230 | 772,000 | 410 |
| 1987-10-14 | 1,230 | 1,250 | 1,210 | 1,230 | 2,215,000 | 410 |
| 1987-10-13 | 1,240 | 1,240 | 1,220 | 1,230 | 1,278,000 | 410 |
| 1987-10-12 | 1,240 | 1,250 | 1,230 | 1,240 | 1,117,000 | 413.33 |
| 1987-10-09 | 1,260 | 1,260 | 1,230 | 1,240 | 1,264,000 | 413.33 |
| 1987-10-08 | 1,200 | 1,250 | 1,200 | 1,240 | 1,774,000 | 413.33 |
| 1987-10-07 | 1,200 | 1,220 | 1,200 | 1,200 | 1,061,000 | 400 |
| 1987-10-06 | 1,220 | 1,230 | 1,210 | 1,220 | 1,696,000 | 406.67 |
| 1987-10-05 | 1,210 | 1,230 | 1,200 | 1,220 | 981,000 | 406.67 |
| 1987-10-03 | 1,220 | 1,220 | 1,190 | 1,210 | 1,226,000 | 403.33 |
| 1987-10-02 | 1,240 | 1,250 | 1,220 | 1,220 | 1,542,000 | 406.67 |
| 1987-10-01 | 1,280 | 1,290 | 1,230 | 1,230 | 2,882,000 | 410 |
| 1987-09-30 | 1,300 | 1,300 | 1,270 | 1,300 | 3,106,000 | 433.33 |
| 1987-09-29 | 1,250 | 1,330 | 1,250 | 1,300 | 6,055,000 | 433.33 |
| 1987-09-28 | 1,250 | 1,250 | 1,230 | 1,240 | 1,664,000 | 413.33 |
| 1987-09-26 | 1,190 | 1,210 | 1,190 | 1,190 | 1,690,000 | 396.67 |
| 1987-09-25 | 1,210 | 1,220 | 1,170 | 1,220 | 1,552,000 | 406.67 |
| 1987-09-24 | 1,200 | 1,230 | 1,190 | 1,210 | 2,033,000 | 403.33 |
| 1987-09-22 | 1,200 | 1,210 | 1,190 | 1,190 | 1,225,000 | 396.67 |
| 1987-09-21 | 1,210 | 1,230 | 1,210 | 1,210 | 1,075,000 | 403.33 |
| 1987-09-18 | 1,190 | 1,230 | 1,190 | 1,200 | 1,570,000 | 400 |
| 1987-09-17 | 1,230 | 1,240 | 1,210 | 1,210 | 946,000 | 403.33 |
| 1987-09-16 | 1,250 | 1,250 | 1,230 | 1,230 | 779,000 | 410 |
| 1987-09-14 | 1,220 | 1,250 | 1,210 | 1,250 | 1,641,000 | 416.67 |
| 1987-09-11 | 1,220 | 1,250 | 1,210 | 1,220 | 1,183,000 | 406.67 |
| 1987-09-10 | 1,230 | 1,240 | 1,190 | 1,220 | 1,962,000 | 406.67 |
| 1987-09-09 | 1,230 | 1,240 | 1,210 | 1,220 | 1,798,000 | 406.67 |
| 1987-09-08 | 1,210 | 1,240 | 1,210 | 1,220 | 933,000 | 406.67 |
| 1987-09-07 | 1,230 | 1,240 | 1,210 | 1,210 | 642,000 | 403.33 |
| 1987-09-05 | 1,250 | 1,260 | 1,230 | 1,250 | 1,087,000 | 416.67 |
| 1987-09-04 | 1,210 | 1,250 | 1,210 | 1,230 | 690,000 | 410 |
| 1987-09-03 | 1,220 | 1,240 | 1,210 | 1,210 | 1,159,000 | 403.33 |
| 1987-09-02 | 1,220 | 1,250 | 1,210 | 1,220 | 1,112,000 | 406.67 |
| 1987-09-01 | 1,220 | 1,230 | 1,210 | 1,220 | 1,039,000 | 406.67 |
| 1987-08-31 | 1,220 | 1,230 | 1,210 | 1,220 | 1,106,000 | 406.67 |
| 1987-08-29 | 1,230 | 1,240 | 1,200 | 1,230 | 1,037,000 | 410 |
| 1987-08-28 | 1,250 | 1,250 | 1,220 | 1,220 | 3,029,000 | 406.67 |
| 1987-08-27 | 1,250 | 1,270 | 1,240 | 1,250 | 1,595,000 | 416.67 |
| 1987-08-26 | 1,260 | 1,270 | 1,240 | 1,250 | 594,000 | 416.67 |
| 1987-08-25 | 1,270 | 1,290 | 1,230 | 1,260 | 757,000 | 420 |
| 1987-08-24 | 1,300 | 1,300 | 1,270 | 1,270 | 958,000 | 423.33 |
| 1987-08-22 | 1,290 | 1,290 | 1,270 | 1,290 | 985,000 | 430 |
| 1987-08-21 | 1,280 | 1,300 | 1,280 | 1,280 | 2,108,000 | 426.67 |
| 1987-08-20 | 1,300 | 1,310 | 1,270 | 1,280 | 1,861,000 | 426.67 |
| 1987-08-19 | 1,260 | 1,300 | 1,260 | 1,300 | 1,536,000 | 433.33 |
| 1987-08-18 | 1,250 | 1,280 | 1,230 | 1,270 | 1,033,000 | 423.33 |
| 1987-08-17 | 1,230 | 1,250 | 1,220 | 1,230 | 1,589,000 | 410 |
| 1987-08-14 | 1,280 | 1,280 | 1,240 | 1,250 | 2,601,000 | 416.67 |
| 1987-08-13 | 1,290 | 1,300 | 1,280 | 1,280 | 1,134,000 | 426.67 |
| 1987-08-12 | 1,320 | 1,320 | 1,280 | 1,290 | 1,422,000 | 430 |
| 1987-08-11 | 1,310 | 1,310 | 1,290 | 1,310 | 2,438,000 | 436.67 |
| 1987-08-10 | 1,300 | 1,310 | 1,280 | 1,280 | 2,565,000 | 426.67 |
| 1987-08-07 | 1,280 | 1,300 | 1,260 | 1,300 | 2,283,000 | 433.33 |
| 1987-08-06 | 1,280 | 1,290 | 1,260 | 1,260 | 1,685,000 | 420 |
| 1987-08-05 | 1,280 | 1,300 | 1,260 | 1,260 | 4,470,000 | 420 |
| 1987-08-04 | 1,260 | 1,320 | 1,240 | 1,250 | 6,781,000 | 416.67 |
| 1987-08-03 | 1,290 | 1,320 | 1,260 | 1,260 | 3,535,000 | 420 |
| 1987-08-01 | 1,210 | 1,300 | 1,210 | 1,300 | 5,127,000 | 433.33 |
| 1987-07-31 | 1,240 | 1,250 | 1,200 | 1,230 | 2,889,000 | 410 |
| 1987-07-30 | 1,230 | 1,240 | 1,200 | 1,230 | 1,637,000 | 410 |
| 1987-07-29 | 1,260 | 1,260 | 1,200 | 1,210 | 5,031,000 | 403.33 |
| 1987-07-28 | 1,220 | 1,240 | 1,200 | 1,240 | 1,889,000 | 413.33 |
| 1987-07-27 | 1,210 | 1,220 | 1,180 | 1,220 | 951,000 | 406.67 |
| 1987-07-25 | 1,230 | 1,230 | 1,190 | 1,190 | 3,911,000 | 396.67 |
| 1987-07-24 | 1,170 | 1,210 | 1,160 | 1,190 | 4,936,000 | 396.67 |
| 1987-07-23 | 1,130 | 1,160 | 1,100 | 1,140 | 2,909,000 | 380 |
| 1987-07-22 | 1,170 | 1,180 | 1,110 | 1,130 | 2,698,000 | 376.67 |
| 1987-07-21 | 1,140 | 1,180 | 1,140 | 1,160 | 1,619,000 | 386.67 |
| 1987-07-20 | 1,190 | 1,200 | 1,170 | 1,170 | 1,993,000 | 390 |
| 1987-07-17 | 1,230 | 1,240 | 1,200 | 1,210 | 2,223,000 | 403.33 |
| 1987-07-16 | 1,270 | 1,290 | 1,220 | 1,230 | 5,108,000 | 410 |
| 1987-07-15 | 1,240 | 1,260 | 1,230 | 1,250 | 2,389,000 | 416.67 |
| 1987-07-14 | 1,210 | 1,260 | 1,210 | 1,250 | 3,238,000 | 416.67 |
| 1987-07-13 | 1,220 | 1,240 | 1,200 | 1,220 | 1,518,000 | 406.67 |
| 1987-07-10 | 1,210 | 1,240 | 1,210 | 1,220 | 2,596,000 | 406.67 |
| 1987-07-09 | 1,190 | 1,210 | 1,130 | 1,210 | 3,805,000 | 403.33 |
| 1987-07-08 | 1,200 | 1,210 | 1,150 | 1,170 | 3,497,000 | 390 |
| 1987-07-07 | 1,150 | 1,200 | 1,140 | 1,170 | 3,050,000 | 390 |
| 1987-07-06 | 1,200 | 1,200 | 1,150 | 1,160 | 1,814,000 | 386.67 |
| 1987-07-04 | 1,270 | 1,270 | 1,200 | 1,210 | 848,000 | 403.33 |
| 1987-07-03 | 1,280 | 1,290 | 1,250 | 1,270 | 2,105,000 | 423.33 |
| 1987-07-02 | 1,300 | 1,300 | 1,240 | 1,270 | 1,686,000 | 423.33 |
| 1987-07-01 | 1,210 | 1,300 | 1,160 | 1,300 | 4,346,000 | 433.33 |
| 1987-06-30 | 1,250 | 1,250 | 1,200 | 1,230 | 3,001,000 | 410 |
| 1987-06-29 | 1,310 | 1,320 | 1,250 | 1,270 | 1,602,000 | 423.33 |
| 1987-06-27 | 1,290 | 1,320 | 1,270 | 1,310 | 3,089,000 | 436.67 |
| 1987-06-26 | 1,310 | 1,320 | 1,290 | 1,300 | 1,593,000 | 433.33 |
| 1987-06-25 | 1,320 | 1,330 | 1,300 | 1,310 | 3,068,000 | 436.67 |
| 1987-06-24 | 1,300 | 1,320 | 1,280 | 1,300 | 3,480,000 | 433.33 |
| 1987-06-23 | 1,330 | 1,360 | 1,310 | 1,310 | 3,506,000 | 436.67 |
| 1987-06-22 | 1,380 | 1,380 | 1,300 | 1,330 | 3,686,000 | 443.33 |
| 1987-06-19 | 1,430 | 1,440 | 1,350 | 1,360 | 5,863,000 | 453.33 |
| 1987-06-18 | 1,450 | 1,460 | 1,420 | 1,450 | 2,727,000 | 483.33 |
| 1987-06-17 | 1,480 | 1,490 | 1,440 | 1,460 | 1,658,000 | 486.67 |
| 1987-06-16 | 1,450 | 1,460 | 1,420 | 1,460 | 4,145,000 | 486.67 |
| 1987-06-15 | 1,480 | 1,500 | 1,440 | 1,440 | 1,879,000 | 480 |
| 1987-06-12 | 1,540 | 1,540 | 1,470 | 1,490 | 3,633,000 | 496.67 |
| 1987-06-11 | 1,550 | 1,550 | 1,490 | 1,520 | 6,841,000 | 506.67 |
| 1987-06-10 | 1,450 | 1,520 | 1,450 | 1,520 | 5,495,000 | 506.67 |
| 1987-06-09 | 1,490 | 1,490 | 1,450 | 1,460 | 1,791,000 | 486.67 |
| 1987-06-08 | 1,500 | 1,500 | 1,460 | 1,470 | 2,200,000 | 490 |
| 1987-06-06 | 1,490 | 1,500 | 1,450 | 1,490 | 3,540,000 | 496.67 |
| 1987-06-05 | 1,540 | 1,540 | 1,450 | 1,450 | 9,819,000 | 483.33 |
| 1987-06-04 | 1,420 | 1,540 | 1,410 | 1,520 | 11,209,000 | 506.67 |
| 1987-06-03 | 1,410 | 1,420 | 1,390 | 1,400 | 2,595,000 | 466.67 |
| 1987-06-02 | 1,430 | 1,440 | 1,390 | 1,430 | 3,921,000 | 476.67 |
| 1987-06-01 | 1,450 | 1,460 | 1,430 | 1,430 | 2,959,000 | 476.67 |
| 1987-05-30 | 1,440 | 1,450 | 1,420 | 1,430 | 1,436,000 | 476.67 |
| 1987-05-29 | 1,450 | 1,450 | 1,430 | 1,440 | 1,488,000 | 480 |
| 1987-05-28 | 1,430 | 1,460 | 1,420 | 1,420 | 1,592,000 | 473.33 |
| 1987-05-27 | 1,480 | 1,480 | 1,420 | 1,420 | 5,031,000 | 473.33 |
| 1987-05-26 | 1,510 | 1,520 | 1,480 | 1,480 | 3,068,000 | 493.33 |
| 1987-05-25 | 1,550 | 1,550 | 1,490 | 1,520 | 3,465,000 | 506.67 |
| 1987-05-23 | 1,520 | 1,560 | 1,520 | 1,520 | 4,453,000 | 506.67 |
| 1987-05-22 | 1,490 | 1,510 | 1,470 | 1,510 | 3,923,000 | 503.33 |
| 1987-05-21 | 1,500 | 1,500 | 1,450 | 1,490 | 4,741,000 | 496.67 |
| 1987-05-20 | 1,440 | 1,500 | 1,430 | 1,430 | 4,729,000 | 476.67 |
| 1987-05-19 | 1,540 | 1,570 | 1,530 | 1,540 | 6,935,000 | 513.33 |
| 1987-05-18 | 1,610 | 1,630 | 1,530 | 1,560 | 10,924,000 | 520 |
| 1987-05-15 | 1,640 | 1,660 | 1,610 | 1,640 | 33,938,000 | 546.67 |
| 1987-05-14 | 1,550 | 1,610 | 1,530 | 1,610 | 21,868,000 | 536.67 |
| 1987-05-13 | 1,550 | 1,560 | 1,470 | 1,520 | 12,731,000 | 506.67 |
| 1987-05-12 | 1,520 | 1,540 | 1,500 | 1,540 | 13,559,000 | 513.33 |
| 1987-05-11 | 1,510 | 1,540 | 1,500 | 1,510 | 11,606,000 | 503.33 |
| 1987-05-08 | 1,430 | 1,500 | 1,430 | 1,500 | 16,233,000 | 500 |
| 1987-05-07 | 1,410 | 1,420 | 1,410 | 1,420 | 3,284,000 | 473.33 |
| 1987-05-06 | 1,420 | 1,430 | 1,400 | 1,420 | 3,707,000 | 473.33 |
| 1987-05-02 | 1,400 | 1,420 | 1,390 | 1,420 | 3,370,000 | 473.33 |
| 1987-05-01 | 1,400 | 1,410 | 1,370 | 1,400 | 8,713,000 | 466.67 |
| 1987-04-30 | 1,350 | 1,390 | 1,340 | 1,380 | 7,759,000 | 460 |
| 1987-04-28 | 1,300 | 1,350 | 1,200 | 1,350 | 7,415,000 | 450 |
| 1987-04-27 | 1,410 | 1,420 | 1,280 | 1,280 | 5,912,000 | 426.67 |
| 1987-04-25 | 1,430 | 1,440 | 1,410 | 1,420 | 3,635,000 | 473.33 |
| 1987-04-24 | 1,410 | 1,440 | 1,390 | 1,430 | 8,462,000 | 476.67 |
| 1987-04-23 | 1,400 | 1,410 | 1,370 | 1,410 | 5,780,000 | 470 |
| 1987-04-22 | 1,400 | 1,400 | 1,370 | 1,390 | 5,576,000 | 463.33 |
| 1987-04-21 | 1,350 | 1,380 | 1,330 | 1,340 | 3,420,000 | 446.67 |
| 1987-04-20 | 1,400 | 1,420 | 1,370 | 1,370 | 4,829,000 | 456.67 |
| 1987-04-17 | 1,400 | 1,410 | 1,380 | 1,400 | 12,636,000 | 466.67 |
| 1987-04-16 | 1,300 | 1,360 | 1,300 | 1,360 | 9,543,000 | 453.33 |
| 1987-04-15 | 1,310 | 1,310 | 1,280 | 1,300 | 9,870,000 | 433.33 |
| 1987-04-14 | 1,240 | 1,290 | 1,230 | 1,290 | 4,812,000 | 430 |
| 1987-04-13 | 1,300 | 1,310 | 1,230 | 1,240 | 8,405,000 | 413.33 |
| 1987-04-10 | 1,190 | 1,270 | 1,180 | 1,260 | 8,867,000 | 420 |
| 1987-04-09 | 1,230 | 1,240 | 1,200 | 1,200 | 5,577,000 | 400 |
| 1987-04-08 | 1,210 | 1,230 | 1,200 | 1,230 | 4,438,000 | 410 |
| 1987-04-07 | 1,220 | 1,230 | 1,190 | 1,230 | 4,941,000 | 410 |
| 1987-04-06 | 1,240 | 1,250 | 1,180 | 1,200 | 5,116,000 | 400 |
| 1987-04-04 | 1,200 | 1,250 | 1,170 | 1,250 | 12,319,000 | 416.67 |
| 1987-04-03 | 1,150 | 1,190 | 1,140 | 1,190 | 7,929,000 | 396.67 |
| 1987-04-02 | 1,100 | 1,140 | 1,100 | 1,110 | 4,054,000 | 370 |
| 1987-04-01 | 1,060 | 1,090 | 1,040 | 1,090 | 4,060,000 | 363.33 |
| 1987-03-31 | 1,050 | 1,090 | 1,030 | 1,050 | 2,419,000 | 350 |
| 1987-03-30 | 1,140 | 1,140 | 1,080 | 1,090 | 1,408,000 | 363.33 |
| 1987-03-28 | 1,130 | 1,150 | 1,110 | 1,140 | 1,209,000 | 380 |
| 1987-03-27 | 1,150 | 1,160 | 1,110 | 1,150 | 5,702,000 | 383.33 |
| 1987-03-26 | 1,110 | 1,120 | 1,050 | 1,070 | 5,275,000 | 356.67 |
| 1987-03-25 | 1,140 | 1,160 | 1,110 | 1,130 | 1,922,000 | 376.67 |
| 1987-03-24 | 1,180 | 1,190 | 1,140 | 1,160 | 2,260,000 | 386.67 |
| 1987-03-23 | 1,190 | 1,200 | 1,150 | 1,170 | 5,680,000 | 390 |
| 1987-03-20 | 1,140 | 1,170 | 1,120 | 1,170 | 5,461,000 | 390 |
| 1987-03-19 | 1,120 | 1,140 | 1,100 | 1,100 | 2,701,000 | 366.67 |
| 1987-03-18 | 1,110 | 1,120 | 1,100 | 1,120 | 2,894,000 | 373.33 |
| 1987-03-17 | 1,100 | 1,120 | 1,090 | 1,090 | 2,191,000 | 363.33 |
| 1987-03-16 | 1,120 | 1,120 | 1,100 | 1,110 | 1,447,000 | 370 |
| 1987-03-13 | 1,120 | 1,120 | 1,100 | 1,110 | 2,292,000 | 370 |
| 1987-03-12 | 1,100 | 1,120 | 1,090 | 1,110 | 3,041,000 | 370 |
| 1987-03-11 | 1,090 | 1,100 | 1,080 | 1,080 | 2,051,000 | 360 |
| 1987-03-10 | 1,110 | 1,120 | 1,080 | 1,110 | 2,186,000 | 370 |
| 1987-03-09 | 1,110 | 1,120 | 1,090 | 1,120 | 1,412,000 | 373.33 |
| 1987-03-07 | 1,100 | 1,110 | 1,080 | 1,090 | 1,323,000 | 363.33 |
| 1987-03-06 | 1,150 | 1,160 | 1,100 | 1,100 | 6,241,000 | 366.67 |
| 1987-03-05 | 1,120 | 1,150 | 1,120 | 1,140 | 6,218,000 | 380 |
| 1987-03-04 | 1,120 | 1,130 | 1,100 | 1,100 | 5,725,000 | 366.67 |
| 1987-03-03 | 1,080 | 1,120 | 1,080 | 1,120 | 5,297,000 | 373.33 |
| 1987-03-02 | 1,090 | 1,100 | 1,060 | 1,080 | 2,527,000 | 360 |
| 1987-02-28 | 1,040 | 1,070 | 1,030 | 1,070 | 1,605,000 | 356.67 |
| 1987-02-27 | 1,020 | 1,050 | 1,020 | 1,040 | 2,266,000 | 346.67 |
| 1987-02-26 | 1,070 | 1,070 | 1,030 | 1,040 | 2,616,000 | 346.67 |
| 1987-02-25 | 1,090 | 1,090 | 1,040 | 1,070 | 4,974,000 | 356.67 |
| 1987-02-24 | 1,030 | 1,050 | 1,020 | 1,040 | 2,214,000 | 346.67 |
| 1987-02-23 | 1,070 | 1,070 | 1,010 | 1,010 | 1,372,000 | 336.67 |
| 1987-02-20 | 1,080 | 1,090 | 1,040 | 1,080 | 1,831,000 | 360 |
| 1987-02-19 | 1,060 | 1,100 | 1,040 | 1,090 | 3,334,000 | 363.33 |
| 1987-02-18 | 1,020 | 1,050 | 1,020 | 1,030 | 1,362,000 | 343.33 |
| 1987-02-17 | 1,030 | 1,040 | 996 | 1,010 | 1,501,000 | 336.67 |
| 1987-02-16 | 1,060 | 1,080 | 1,050 | 1,050 | 817,000 | 350 |
| 1987-02-13 | 1,080 | 1,090 | 1,050 | 1,050 | 1,504,000 | 350 |
| 1987-02-12 | 1,100 | 1,100 | 1,060 | 1,070 | 913,000 | 356.67 |
| 1987-02-10 | 1,100 | 1,110 | 1,070 | 1,100 | 603,000 | 366.67 |
| 1987-02-09 | 1,100 | 1,110 | 1,080 | 1,080 | 438,000 | 360 |
| 1987-02-07 | 1,100 | 1,120 | 1,080 | 1,090 | 2,611,000 | 363.33 |
| 1987-02-06 | 1,090 | 1,100 | 1,070 | 1,080 | 1,511,000 | 360 |
| 1987-02-05 | 1,120 | 1,120 | 1,090 | 1,110 | 1,200,000 | 370 |
| 1987-02-04 | 1,120 | 1,130 | 1,090 | 1,120 | 2,118,000 | 373.33 |
| 1987-02-03 | 1,150 | 1,150 | 1,100 | 1,120 | 1,283,000 | 373.33 |
| 1987-02-02 | 1,150 | 1,160 | 1,130 | 1,130 | 2,595,000 | 376.67 |
| 1987-01-31 | 1,150 | 1,160 | 1,130 | 1,130 | 2,189,000 | 376.67 |
| 1987-01-30 | 1,170 | 1,190 | 1,130 | 1,160 | 6,002,000 | 386.67 |
| 1987-01-29 | 1,170 | 1,190 | 1,160 | 1,170 | 4,757,000 | 390 |
| 1987-01-28 | 1,140 | 1,210 | 1,130 | 1,190 | 33,066,000 | 396.67 |
| 1987-01-27 | 1,080 | 1,130 | 1,070 | 1,120 | 6,486,000 | 373.33 |
| 1987-01-26 | 1,070 | 1,100 | 1,050 | 1,060 | 3,022,000 | 353.33 |
| 1987-01-24 | 1,020 | 1,050 | 1,020 | 1,050 | 881,000 | 350 |
| 1987-01-23 | 1,060 | 1,070 | 1,020 | 1,020 | 1,662,000 | 340 |
| 1987-01-22 | 1,070 | 1,100 | 1,050 | 1,050 | 2,711,000 | 350 |
| 1987-01-21 | 1,060 | 1,070 | 1,050 | 1,060 | 1,763,000 | 353.33 |
| 1987-01-20 | 1,100 | 1,100 | 1,030 | 1,060 | 2,439,000 | 353.33 |
| 1987-01-19 | 1,100 | 1,110 | 1,080 | 1,100 | 5,906,000 | 366.67 |
| 1987-01-16 | 1,040 | 1,080 | 1,030 | 1,080 | 5,824,000 | 360 |
| 1987-01-14 | 970 | 1,010 | 963 | 990 | 1,323,000 | 330 |
| 1987-01-13 | 975 | 990 | 960 | 960 | 1,249,000 | 320 |
| 1987-01-12 | 984 | 994 | 982 | 982 | 632,000 | 327.33 |
| 1987-01-09 | 984 | 989 | 980 | 981 | 439,000 | 327 |
| 1987-01-08 | 990 | 999 | 981 | 983 | 1,019,000 | 327.67 |
| 1987-01-07 | 981 | 1,000 | 974 | 985 | 844,000 | 328.33 |
| 1987-01-06 | 994 | 1,000 | 970 | 980 | 1,104,000 | 326.67 |
| 1987-01-05 | 986 | 990 | 970 | 984 | 821,000 | 328 |
分割・併合履歴 ： [2023-12-28]1株→3株 [1984-09-26]1株→1.1株
