8237 (株)松屋 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 | 1,000 | 1,000 | 1,000 | 1,000 | 16,000 | 909.09 |
| 1987-12-26 | 1,010 | 1,030 | 1,010 | 1,030 | 13,000 | 936.36 |
| 1987-12-25 | 1,100 | 1,100 | 1,050 | 1,050 | 13,000 | 954.55 |
| 1987-12-24 | 1,120 | 1,150 | 1,100 | 1,100 | 16,000 | 1,000 |
| 1987-12-23 | 1,150 | 1,150 | 1,140 | 1,140 | 3,000 | 1,036.36 |
| 1987-12-22 | 1,150 | 1,170 | 1,140 | 1,170 | 30,000 | 1,063.64 |
| 1987-12-21 | 1,170 | 1,170 | 1,150 | 1,150 | 41,000 | 1,045.45 |
| 1987-12-18 | 1,130 | 1,160 | 1,120 | 1,160 | 8,000 | 1,054.55 |
| 1987-12-17 | 1,120 | 1,120 | 1,100 | 1,100 | 5,000 | 1,000 |
| 1987-12-16 | 1,150 | 1,150 | 1,100 | 1,100 | 8,000 | 1,000 |
| 1987-12-15 | 1,160 | 1,160 | 1,150 | 1,150 | 7,000 | 1,045.45 |
| 1987-12-14 | 1,160 | 1,180 | 1,160 | 1,160 | 25,000 | 1,054.55 |
| 1987-12-11 | 1,180 | 1,180 | 1,160 | 1,160 | 7,000 | 1,054.55 |
| 1987-12-10 | 1,170 | 1,200 | 1,170 | 1,180 | 5,000 | 1,072.73 |
| 1987-12-09 | 1,160 | 1,170 | 1,160 | 1,160 | 32,000 | 1,054.55 |
| 1987-12-08 | 1,200 | 1,220 | 1,160 | 1,200 | 10,000 | 1,090.91 |
| 1987-12-07 | 1,190 | 1,200 | 1,160 | 1,200 | 17,000 | 1,090.91 |
| 1987-12-05 | 1,190 | 1,190 | 1,160 | 1,160 | 20,000 | 1,054.55 |
| 1987-12-04 | 1,190 | 1,220 | 1,190 | 1,200 | 10,000 | 1,090.91 |
| 1987-12-03 | 1,190 | 1,220 | 1,160 | 1,160 | 10,000 | 1,054.55 |
| 1987-12-02 | 1,220 | 1,220 | 1,190 | 1,190 | 8,000 | 1,081.82 |
| 1987-12-01 | 1,200 | 1,220 | 1,200 | 1,200 | 14,000 | 1,090.91 |
| 1987-11-30 | 1,220 | 1,220 | 1,220 | 1,220 | 103,000 | 1,109.09 |
| 1987-11-28 | 1,250 | 1,260 | 1,250 | 1,260 | 15,000 | 1,145.45 |
| 1987-11-27 | 1,280 | 1,290 | 1,230 | 1,260 | 42,000 | 1,145.45 |
| 1987-11-26 | 1,280 | 1,280 | 1,260 | 1,280 | 8,000 | 1,163.64 |
| 1987-11-25 | 1,290 | 1,290 | 1,270 | 1,270 | 33,000 | 1,154.55 |
| 1987-11-24 | 1,280 | 1,290 | 1,280 | 1,290 | 121,000 | 1,172.73 |
| 1987-11-20 | 1,280 | 1,290 | 1,260 | 1,290 | 64,000 | 1,172.73 |
| 1987-11-19 | 1,300 | 1,300 | 1,280 | 1,280 | 298,000 | 1,163.64 |
| 1987-11-18 | 1,270 | 1,300 | 1,270 | 1,300 | 373,000 | 1,181.82 |
| 1987-11-17 | 1,290 | 1,290 | 1,270 | 1,280 | 65,000 | 1,163.64 |
| 1987-11-16 | 1,290 | 1,300 | 1,270 | 1,300 | 35,000 | 1,181.82 |
| 1987-11-13 | 1,300 | 1,300 | 1,250 | 1,290 | 37,000 | 1,172.73 |
| 1987-11-12 | 1,280 | 1,300 | 1,240 | 1,300 | 65,000 | 1,181.82 |
| 1987-11-11 | 1,300 | 1,340 | 1,250 | 1,270 | 38,000 | 1,154.55 |
| 1987-11-10 | 1,330 | 1,350 | 1,300 | 1,300 | 53,000 | 1,181.82 |
| 1987-11-09 | 1,390 | 1,400 | 1,300 | 1,300 | 49,000 | 1,181.82 |
| 1987-11-07 | 1,320 | 1,400 | 1,300 | 1,390 | 86,000 | 1,263.64 |
| 1987-11-06 | 1,180 | 1,300 | 1,170 | 1,300 | 83,000 | 1,181.82 |
| 1987-11-05 | 1,210 | 1,210 | 1,150 | 1,200 | 25,000 | 1,090.91 |
| 1987-11-04 | 1,210 | 1,220 | 1,210 | 1,210 | 20,000 | 1,100 |
| 1987-11-02 | 1,250 | 1,250 | 1,230 | 1,230 | 26,000 | 1,118.18 |
| 1987-10-31 | 1,270 | 1,270 | 1,270 | 1,270 | 10,000 | 1,154.55 |
| 1987-10-30 | 1,210 | 1,250 | 1,210 | 1,250 | 54,000 | 1,136.36 |
| 1987-10-29 | 1,190 | 1,250 | 1,160 | 1,250 | 51,000 | 1,136.36 |
| 1987-10-28 | 1,210 | 1,210 | 1,210 | 1,210 | 4,000 | 1,100 |
| 1987-10-27 | 1,220 | 1,250 | 1,180 | 1,250 | 66,000 | 1,136.36 |
| 1987-10-26 | 1,280 | 1,280 | 1,280 | 1,280 | 10,000 | 1,163.64 |
| 1987-10-24 | 1,210 | 1,300 | 1,210 | 1,300 | 44,000 | 1,181.82 |
| 1987-10-23 | 1,290 | 1,290 | 1,270 | 1,270 | 37,000 | 1,154.55 |
| 1987-10-22 | 1,320 | 1,320 | 1,250 | 1,300 | 81,000 | 1,181.82 |
| 1987-10-21 | 1,250 | 1,340 | 1,250 | 1,300 | 81,000 | 1,181.82 |
| 1987-10-19 | 1,400 | 1,430 | 1,400 | 1,410 | 89,000 | 1,281.82 |
| 1987-10-16 | 1,460 | 1,480 | 1,450 | 1,460 | 152,000 | 1,327.27 |
| 1987-10-15 | 1,490 | 1,510 | 1,450 | 1,500 | 338,000 | 1,363.64 |
| 1987-10-14 | 1,370 | 1,520 | 1,370 | 1,490 | 499,000 | 1,354.55 |
| 1987-10-13 | 1,390 | 1,410 | 1,370 | 1,370 | 126,000 | 1,245.45 |
| 1987-10-12 | 1,410 | 1,420 | 1,370 | 1,420 | 319,000 | 1,290.91 |
| 1987-10-09 | 1,300 | 1,420 | 1,280 | 1,380 | 420,000 | 1,254.55 |
| 1987-10-08 | 1,280 | 1,300 | 1,280 | 1,280 | 142,000 | 1,163.64 |
| 1987-10-07 | 1,230 | 1,300 | 1,230 | 1,300 | 180,000 | 1,181.82 |
| 1987-10-06 | 1,260 | 1,260 | 1,200 | 1,250 | 96,000 | 1,136.36 |
| 1987-10-05 | 1,250 | 1,280 | 1,230 | 1,260 | 61,000 | 1,145.45 |
| 1987-10-03 | 1,300 | 1,300 | 1,250 | 1,250 | 186,000 | 1,136.36 |
| 1987-10-02 | 1,190 | 1,320 | 1,180 | 1,300 | 222,000 | 1,181.82 |
| 1987-10-01 | 1,170 | 1,190 | 1,160 | 1,170 | 132,000 | 1,063.64 |
| 1987-09-30 | 1,080 | 1,190 | 1,080 | 1,190 | 83,000 | 1,081.82 |
| 1987-09-29 | 1,070 | 1,070 | 1,070 | 1,070 | 18,000 | 972.73 |
| 1987-09-28 | 1,000 | 1,040 | 1,000 | 1,040 | 27,000 | 945.46 |
| 1987-09-25 | 1,040 | 1,040 | 1,020 | 1,030 | 15,000 | 936.36 |
| 1987-09-24 | 1,050 | 1,050 | 1,030 | 1,040 | 16,000 | 945.46 |
| 1987-09-22 | 1,100 | 1,100 | 1,050 | 1,060 | 15,000 | 963.64 |
| 1987-09-21 | 1,090 | 1,090 | 1,090 | 1,090 | 5,000 | 990.91 |
| 1987-09-18 | 1,100 | 1,120 | 1,090 | 1,090 | 8,000 | 990.91 |
| 1987-09-17 | 1,100 | 1,110 | 1,100 | 1,110 | 23,000 | 1,009.09 |
| 1987-09-16 | 1,120 | 1,120 | 1,100 | 1,100 | 19,000 | 1,000 |
| 1987-09-14 | 1,120 | 1,130 | 1,120 | 1,120 | 40,000 | 1,018.18 |
| 1987-09-11 | 1,050 | 1,130 | 1,050 | 1,120 | 52,000 | 1,018.18 |
| 1987-09-10 | 1,060 | 1,070 | 1,060 | 1,070 | 9,000 | 972.73 |
| 1987-09-09 | 1,070 | 1,070 | 1,050 | 1,050 | 14,000 | 954.55 |
| 1987-09-08 | 1,070 | 1,090 | 1,070 | 1,070 | 20,000 | 972.73 |
| 1987-09-07 | 1,090 | 1,090 | 1,070 | 1,070 | 6,000 | 972.73 |
| 1987-09-05 | 1,110 | 1,110 | 1,090 | 1,090 | 9,000 | 990.91 |
| 1987-09-04 | 1,060 | 1,090 | 1,060 | 1,090 | 10,000 | 990.91 |
| 1987-09-03 | 1,090 | 1,090 | 1,070 | 1,070 | 30,000 | 972.73 |
| 1987-09-02 | 1,090 | 1,100 | 1,070 | 1,070 | 40,000 | 972.73 |
| 1987-09-01 | 1,100 | 1,100 | 1,070 | 1,080 | 46,000 | 981.82 |
| 1987-08-31 | 1,110 | 1,110 | 1,090 | 1,100 | 36,000 | 1,000 |
| 1987-08-29 | 1,110 | 1,120 | 1,100 | 1,100 | 215,000 | 1,000 |
| 1987-08-28 | 1,100 | 1,120 | 1,100 | 1,100 | 23,000 | 1,000 |
| 1987-08-27 | 1,100 | 1,120 | 1,090 | 1,120 | 25,000 | 1,018.18 |
| 1987-08-26 | 1,090 | 1,110 | 1,090 | 1,100 | 11,000 | 1,000 |
| 1987-08-25 | 1,100 | 1,130 | 1,100 | 1,100 | 29,000 | 1,000 |
| 1987-08-22 | 1,140 | 1,140 | 1,100 | 1,120 | 20,000 | 1,018.18 |
| 1987-08-21 | 1,110 | 1,110 | 1,080 | 1,100 | 31,000 | 1,000 |
| 1987-08-20 | 1,100 | 1,120 | 1,080 | 1,110 | 12,000 | 1,009.09 |
| 1987-08-19 | 1,140 | 1,140 | 1,110 | 1,110 | 6,000 | 1,009.09 |
| 1987-08-18 | 1,130 | 1,150 | 1,120 | 1,150 | 8,000 | 1,045.45 |
| 1987-08-17 | 1,130 | 1,130 | 1,120 | 1,120 | 10,000 | 1,018.18 |
| 1987-08-14 | 1,110 | 1,120 | 1,100 | 1,120 | 35,000 | 1,018.18 |
| 1987-08-13 | 1,130 | 1,130 | 1,100 | 1,100 | 36,000 | 1,000 |
| 1987-08-12 | 1,150 | 1,150 | 1,120 | 1,120 | 3,000 | 1,018.18 |
| 1987-08-11 | 1,150 | 1,150 | 1,150 | 1,150 | 24,000 | 1,045.45 |
| 1987-08-10 | 1,120 | 1,120 | 1,110 | 1,110 | 14,000 | 1,009.09 |
| 1987-08-07 | 1,140 | 1,140 | 1,110 | 1,140 | 39,000 | 1,036.36 |
| 1987-08-06 | 1,110 | 1,140 | 1,100 | 1,140 | 59,000 | 1,036.36 |
| 1987-08-05 | 1,100 | 1,110 | 1,100 | 1,110 | 27,000 | 1,009.09 |
| 1987-08-04 | 1,100 | 1,130 | 1,100 | 1,130 | 11,000 | 1,027.27 |
| 1987-08-03 | 1,140 | 1,140 | 1,110 | 1,110 | 7,000 | 1,009.09 |
| 1987-08-01 | 1,120 | 1,140 | 1,120 | 1,140 | 8,000 | 1,036.36 |
| 1987-07-31 | 1,110 | 1,140 | 1,110 | 1,140 | 5,000 | 1,036.36 |
| 1987-07-30 | 1,120 | 1,120 | 1,100 | 1,100 | 92,000 | 1,000 |
| 1987-07-29 | 1,080 | 1,120 | 1,080 | 1,120 | 50,000 | 1,018.18 |
| 1987-07-28 | 1,100 | 1,110 | 1,100 | 1,100 | 10,000 | 1,000 |
| 1987-07-27 | 1,080 | 1,080 | 1,060 | 1,060 | 27,000 | 963.64 |
| 1987-07-25 | 1,090 | 1,100 | 1,060 | 1,080 | 37,000 | 981.82 |
| 1987-07-24 | 1,040 | 1,050 | 1,040 | 1,050 | 16,000 | 954.55 |
| 1987-07-23 | 1,040 | 1,050 | 1,040 | 1,040 | 12,000 | 945.46 |
| 1987-07-22 | 1,110 | 1,110 | 1,050 | 1,050 | 15,000 | 954.55 |
| 1987-07-20 | 1,170 | 1,170 | 1,170 | 1,170 | 3,000 | 1,063.64 |
| 1987-07-17 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 | 1,081.82 |
| 1987-07-15 | 1,190 | 1,190 | 1,140 | 1,190 | 31,000 | 1,081.82 |
| 1987-07-14 | 1,200 | 1,200 | 1,170 | 1,190 | 8,000 | 1,081.82 |
| 1987-07-13 | 1,180 | 1,200 | 1,180 | 1,200 | 12,000 | 1,090.91 |
| 1987-07-10 | 1,170 | 1,200 | 1,140 | 1,200 | 35,000 | 1,090.91 |
| 1987-07-09 | 1,180 | 1,190 | 1,170 | 1,190 | 20,000 | 1,081.82 |
| 1987-07-08 | 1,230 | 1,230 | 1,190 | 1,210 | 24,000 | 1,100 |
| 1987-07-07 | 1,240 | 1,250 | 1,220 | 1,250 | 38,000 | 1,136.36 |
| 1987-07-06 | 1,250 | 1,250 | 1,250 | 1,250 | 17,000 | 1,136.36 |
| 1987-07-04 | 1,250 | 1,250 | 1,240 | 1,240 | 18,000 | 1,127.27 |
| 1987-07-03 | 1,240 | 1,250 | 1,230 | 1,240 | 49,000 | 1,127.27 |
| 1987-07-02 | 1,240 | 1,250 | 1,240 | 1,240 | 20,000 | 1,127.27 |
| 1987-07-01 | 1,270 | 1,270 | 1,240 | 1,260 | 24,000 | 1,145.45 |
| 1987-06-30 | 1,260 | 1,280 | 1,260 | 1,280 | 34,000 | 1,163.64 |
| 1987-06-29 | 1,280 | 1,280 | 1,250 | 1,280 | 26,000 | 1,163.64 |
| 1987-06-27 | 1,300 | 1,300 | 1,250 | 1,290 | 38,000 | 1,172.73 |
| 1987-06-26 | 1,310 | 1,350 | 1,280 | 1,280 | 77,000 | 1,163.64 |
| 1987-06-25 | 1,340 | 1,350 | 1,310 | 1,320 | 92,000 | 1,200 |
| 1987-06-24 | 1,300 | 1,320 | 1,300 | 1,320 | 34,000 | 1,200 |
| 1987-06-23 | 1,290 | 1,320 | 1,290 | 1,310 | 50,000 | 1,190.91 |
| 1987-06-22 | 1,350 | 1,360 | 1,270 | 1,270 | 123,000 | 1,154.55 |
| 1987-06-19 | 1,330 | 1,350 | 1,300 | 1,350 | 191,000 | 1,227.27 |
| 1987-06-18 | 1,320 | 1,330 | 1,250 | 1,330 | 245,000 | 1,209.09 |
| 1987-06-17 | 1,280 | 1,320 | 1,270 | 1,320 | 379,000 | 1,200 |
| 1987-06-16 | 1,270 | 1,300 | 1,240 | 1,240 | 139,000 | 1,127.27 |
| 1987-06-15 | 1,290 | 1,300 | 1,270 | 1,290 | 107,000 | 1,172.73 |
| 1987-06-12 | 1,300 | 1,310 | 1,270 | 1,270 | 152,000 | 1,154.55 |
| 1987-06-11 | 1,290 | 1,320 | 1,270 | 1,300 | 283,000 | 1,181.82 |
| 1987-06-10 | 1,270 | 1,270 | 1,250 | 1,270 | 393,000 | 1,154.55 |
| 1987-06-09 | 1,260 | 1,270 | 1,230 | 1,230 | 278,000 | 1,118.18 |
| 1987-06-08 | 1,210 | 1,250 | 1,210 | 1,240 | 188,000 | 1,127.27 |
| 1987-06-06 | 1,220 | 1,230 | 1,190 | 1,190 | 89,000 | 1,081.82 |
| 1987-06-05 | 1,240 | 1,240 | 1,200 | 1,200 | 166,000 | 1,090.91 |
| 1987-06-04 | 1,190 | 1,250 | 1,180 | 1,250 | 486,000 | 1,136.36 |
| 1987-06-03 | 1,150 | 1,160 | 1,140 | 1,150 | 61,000 | 1,045.45 |
| 1987-06-02 | 1,150 | 1,160 | 1,130 | 1,130 | 63,000 | 1,027.27 |
| 1987-06-01 | 1,160 | 1,170 | 1,150 | 1,150 | 56,000 | 1,045.45 |
| 1987-05-30 | 1,150 | 1,170 | 1,130 | 1,160 | 31,000 | 1,054.55 |
| 1987-05-29 | 1,160 | 1,180 | 1,160 | 1,160 | 158,000 | 1,054.55 |
| 1987-05-28 | 1,130 | 1,200 | 1,130 | 1,160 | 774,000 | 1,054.55 |
| 1987-05-27 | 1,090 | 1,140 | 1,090 | 1,130 | 598,000 | 1,027.27 |
| 1987-05-26 | 1,130 | 1,140 | 1,100 | 1,100 | 28,000 | 1,000 |
| 1987-05-25 | 1,150 | 1,150 | 1,120 | 1,130 | 46,000 | 1,027.27 |
| 1987-05-23 | 1,120 | 1,130 | 1,080 | 1,090 | 54,000 | 990.91 |
| 1987-05-22 | 1,160 | 1,160 | 1,120 | 1,120 | 135,000 | 1,018.18 |
| 1987-05-21 | 1,100 | 1,130 | 1,090 | 1,120 | 101,000 | 1,018.18 |
| 1987-05-20 | 1,130 | 1,140 | 1,100 | 1,100 | 67,000 | 1,000 |
| 1987-05-19 | 1,100 | 1,160 | 1,080 | 1,160 | 144,000 | 1,054.55 |
| 1987-05-18 | 1,150 | 1,150 | 1,100 | 1,110 | 203,000 | 1,009.09 |
| 1987-05-15 | 1,170 | 1,190 | 1,130 | 1,130 | 221,000 | 1,027.27 |
| 1987-05-14 | 1,080 | 1,180 | 1,080 | 1,180 | 433,000 | 1,072.73 |
| 1987-05-13 | 1,140 | 1,140 | 1,080 | 1,080 | 121,000 | 981.82 |
| 1987-05-12 | 1,140 | 1,180 | 1,100 | 1,100 | 366,000 | 1,000 |
| 1987-05-11 | 1,100 | 1,130 | 1,080 | 1,120 | 232,000 | 1,018.18 |
| 1987-05-08 | 1,100 | 1,120 | 1,060 | 1,100 | 397,000 | 1,000 |
| 1987-05-07 | 1,010 | 1,100 | 992 | 1,080 | 144,000 | 981.82 |
| 1987-05-06 | 1,030 | 1,030 | 990 | 1,000 | 51,000 | 909.09 |
| 1987-05-02 | 1,010 | 1,020 | 1,010 | 1,020 | 20,000 | 927.27 |
| 1987-05-01 | 1,040 | 1,040 | 992 | 992 | 69,000 | 901.82 |
| 1987-04-30 | 1,050 | 1,050 | 1,000 | 1,010 | 33,000 | 918.18 |
| 1987-04-28 | 1,010 | 1,050 | 991 | 1,050 | 68,000 | 954.55 |
| 1987-04-27 | 1,120 | 1,120 | 1,000 | 1,000 | 227,000 | 909.09 |
| 1987-04-25 | 1,000 | 1,090 | 1,000 | 1,090 | 315,000 | 990.91 |
| 1987-04-24 | 979 | 1,000 | 979 | 990 | 70,000 | 900 |
| 1987-04-22 | 990 | 990 | 990 | 990 | 4,000 | 900 |
| 1987-04-21 | 969 | 995 | 939 | 995 | 76,000 | 904.55 |
| 1987-04-20 | 990 | 990 | 969 | 969 | 27,000 | 880.91 |
| 1987-04-17 | 970 | 990 | 965 | 970 | 35,000 | 881.82 |
| 1987-04-16 | 950 | 971 | 945 | 971 | 13,000 | 882.73 |
| 1987-04-15 | 930 | 935 | 930 | 935 | 47,000 | 850 |
| 1987-04-14 | 930 | 930 | 927 | 930 | 12,000 | 845.46 |
| 1987-04-13 | 950 | 960 | 930 | 930 | 10,000 | 845.46 |
| 1987-04-10 | 955 | 960 | 950 | 950 | 22,000 | 863.64 |
| 1987-04-09 | 1,000 | 1,000 | 985 | 985 | 20,000 | 895.46 |
| 1987-04-08 | 999 | 1,020 | 987 | 988 | 70,000 | 898.18 |
| 1987-04-07 | 970 | 1,000 | 965 | 998 | 28,000 | 907.27 |
| 1987-04-06 | 1,030 | 1,030 | 960 | 960 | 76,000 | 872.73 |
| 1987-04-04 | 1,010 | 1,030 | 1,000 | 1,010 | 146,000 | 918.18 |
| 1987-04-03 | 930 | 970 | 930 | 960 | 169,000 | 872.73 |
| 1987-04-01 | 851 | 872 | 851 | 872 | 15,000 | 792.73 |
| 1987-03-31 | 855 | 855 | 850 | 850 | 4,000 | 772.73 |
| 1987-03-30 | 860 | 865 | 855 | 855 | 38,000 | 777.27 |
| 1987-03-28 | 856 | 860 | 855 | 860 | 15,000 | 781.82 |
| 1987-03-27 | 851 | 855 | 851 | 855 | 8,000 | 777.27 |
| 1987-03-26 | 850 | 855 | 850 | 850 | 23,000 | 772.73 |
| 1987-03-25 | 855 | 861 | 850 | 850 | 24,000 | 772.73 |
| 1987-03-24 | 850 | 850 | 850 | 850 | 19,000 | 772.73 |
| 1987-03-23 | 856 | 857 | 851 | 855 | 43,000 | 777.27 |
| 1987-03-20 | 860 | 860 | 851 | 855 | 33,000 | 777.27 |
| 1987-03-19 | 850 | 851 | 850 | 851 | 20,000 | 773.64 |
| 1987-03-18 | 870 | 870 | 850 | 860 | 61,000 | 781.82 |
| 1987-03-17 | 870 | 871 | 870 | 871 | 65,000 | 791.82 |
| 1987-03-16 | 869 | 871 | 869 | 870 | 50,000 | 790.91 |
| 1987-03-13 | 872 | 878 | 870 | 870 | 45,000 | 790.91 |
| 1987-03-12 | 887 | 887 | 870 | 870 | 61,000 | 790.91 |
| 1987-03-11 | 886 | 895 | 885 | 886 | 17,000 | 805.46 |
| 1987-03-10 | 899 | 899 | 885 | 885 | 19,000 | 804.55 |
| 1987-03-09 | 890 | 910 | 890 | 900 | 32,000 | 818.18 |
| 1987-03-07 | 920 | 920 | 900 | 900 | 18,000 | 818.18 |
| 1987-03-06 | 885 | 925 | 885 | 922 | 48,000 | 838.18 |
| 1987-03-05 | 930 | 935 | 885 | 885 | 68,000 | 804.55 |
| 1987-03-04 | 920 | 940 | 920 | 931 | 79,000 | 846.36 |
| 1987-03-03 | 881 | 910 | 875 | 885 | 182,000 | 804.55 |
| 1987-03-02 | 871 | 871 | 871 | 871 | 6,000 | 791.82 |
| 1987-02-28 | 866 | 869 | 865 | 869 | 17,000 | 790 |
| 1987-02-27 | 865 | 871 | 865 | 870 | 15,000 | 790.91 |
| 1987-02-26 | 890 | 890 | 860 | 860 | 27,000 | 781.82 |
| 1987-02-25 | 885 | 890 | 880 | 880 | 20,000 | 800 |
| 1987-02-24 | 861 | 886 | 861 | 885 | 28,000 | 804.55 |
| 1987-02-23 | 920 | 920 | 860 | 860 | 48,000 | 781.82 |
| 1987-02-20 | 901 | 921 | 901 | 920 | 45,000 | 836.36 |
| 1987-02-19 | 841 | 860 | 840 | 860 | 28,000 | 781.82 |
| 1987-02-18 | 870 | 873 | 840 | 840 | 57,000 | 763.64 |
| 1987-02-17 | 892 | 900 | 870 | 870 | 59,000 | 790.91 |
| 1987-02-16 | 899 | 900 | 891 | 891 | 21,000 | 810 |
| 1987-02-13 | 900 | 910 | 880 | 880 | 37,000 | 800 |
| 1987-02-12 | 871 | 890 | 871 | 890 | 20,000 | 809.09 |
| 1987-02-10 | 860 | 860 | 860 | 860 | 2,000 | 781.82 |
| 1987-02-09 | 850 | 850 | 849 | 850 | 21,000 | 772.73 |
| 1987-02-07 | 885 | 885 | 850 | 850 | 11,000 | 772.73 |
| 1987-02-06 | 899 | 899 | 890 | 890 | 11,000 | 809.09 |
| 1987-02-05 | 900 | 900 | 900 | 900 | 34,000 | 818.18 |
| 1987-02-02 | 930 | 930 | 930 | 930 | 25,000 | 845.46 |
| 1987-01-30 | 985 | 985 | 985 | 985 | 11,000 | 895.46 |
| 1987-01-29 | 985 | 990 | 984 | 984 | 29,000 | 894.55 |
| 1987-01-28 | 990 | 990 | 980 | 990 | 112,000 | 900 |
| 1987-01-27 | 975 | 990 | 975 | 990 | 33,000 | 900 |
| 1987-01-26 | 980 | 1,000 | 975 | 1,000 | 81,000 | 909.09 |
| 1987-01-24 | 979 | 1,000 | 975 | 1,000 | 29,000 | 909.09 |
| 1987-01-23 | 960 | 990 | 950 | 990 | 50,000 | 900 |
| 1987-01-22 | 950 | 970 | 945 | 970 | 54,000 | 881.82 |
| 1987-01-21 | 948 | 950 | 948 | 948 | 58,000 | 861.82 |
| 1987-01-20 | 941 | 946 | 941 | 946 | 20,000 | 860 |
| 1987-01-19 | 945 | 945 | 940 | 941 | 22,000 | 855.46 |
| 1987-01-16 | 942 | 945 | 942 | 945 | 23,000 | 859.09 |
| 1987-01-14 | 942 | 950 | 942 | 945 | 31,000 | 859.09 |
| 1987-01-13 | 945 | 947 | 942 | 942 | 35,000 | 856.36 |
| 1987-01-12 | 950 | 955 | 940 | 940 | 49,000 | 854.55 |
| 1987-01-09 | 960 | 960 | 950 | 950 | 25,000 | 863.64 |
| 1987-01-08 | 950 | 1,010 | 945 | 1,000 | 282,000 | 909.09 |
| 1987-01-07 | 940 | 950 | 940 | 950 | 103,000 | 863.64 |
| 1987-01-06 | 940 | 943 | 940 | 942 | 42,000 | 856.36 |
| 1987-01-05 | 940 | 940 | 940 | 940 | 24,000 | 854.55 |
分割・併合履歴 ： [1989-02-22]1株→1.1株
