8253 (株)クレディセゾン 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 | 2,310 | 2,330 | 2,300 | 2,330 | 44,000 | 1,534.91 |
| 1987-12-26 | 2,320 | 2,320 | 2,310 | 2,310 | 5,000 | 1,521.74 |
| 1987-12-25 | 2,340 | 2,340 | 2,330 | 2,330 | 49,000 | 1,534.91 |
| 1987-12-24 | 2,360 | 2,360 | 2,360 | 2,360 | 54,000 | 1,554.68 |
| 1987-12-23 | 2,360 | 2,360 | 2,350 | 2,350 | 33,000 | 1,548.09 |
| 1987-12-22 | 2,340 | 2,400 | 2,340 | 2,340 | 41,000 | 1,541.50 |
| 1987-12-21 | 2,330 | 2,380 | 2,330 | 2,380 | 68,000 | 1,567.85 |
| 1987-12-18 | 2,330 | 2,330 | 2,320 | 2,330 | 32,000 | 1,534.91 |
| 1987-12-17 | 2,330 | 2,370 | 2,330 | 2,350 | 64,000 | 1,548.09 |
| 1987-12-16 | 2,360 | 2,360 | 2,340 | 2,340 | 133,000 | 1,541.50 |
| 1987-12-15 | 2,340 | 2,350 | 2,330 | 2,350 | 85,000 | 1,548.09 |
| 1987-12-14 | 2,340 | 2,350 | 2,340 | 2,350 | 16,000 | 1,548.09 |
| 1987-12-11 | 2,380 | 2,380 | 2,340 | 2,340 | 21,000 | 1,541.50 |
| 1987-12-10 | 2,340 | 2,380 | 2,330 | 2,380 | 35,000 | 1,567.85 |
| 1987-12-09 | 2,360 | 2,380 | 2,330 | 2,330 | 73,000 | 1,534.91 |
| 1987-12-08 | 2,350 | 2,350 | 2,340 | 2,340 | 12,000 | 1,541.50 |
| 1987-12-07 | 2,370 | 2,370 | 2,310 | 2,310 | 195,000 | 1,521.74 |
| 1987-12-05 | 2,370 | 2,370 | 2,350 | 2,370 | 15,000 | 1,561.26 |
| 1987-12-04 | 2,350 | 2,370 | 2,330 | 2,350 | 39,000 | 1,548.09 |
| 1987-12-03 | 2,400 | 2,400 | 2,380 | 2,400 | 10,000 | 1,581.03 |
| 1987-12-02 | 2,380 | 2,470 | 2,380 | 2,400 | 17,000 | 1,581.03 |
| 1987-12-01 | 2,320 | 2,410 | 2,320 | 2,400 | 16,000 | 1,581.03 |
| 1987-11-30 | 2,410 | 2,410 | 2,350 | 2,350 | 29,000 | 1,548.09 |
| 1987-11-28 | 2,360 | 2,410 | 2,360 | 2,410 | 21,000 | 1,587.62 |
| 1987-11-27 | 2,530 | 2,530 | 2,360 | 2,360 | 27,000 | 1,554.68 |
| 1987-11-26 | 2,440 | 2,510 | 2,440 | 2,510 | 18,000 | 1,653.49 |
| 1987-11-25 | 2,400 | 2,450 | 2,400 | 2,450 | 17,000 | 1,613.97 |
| 1987-11-24 | 2,350 | 2,370 | 2,350 | 2,370 | 23,000 | 1,561.26 |
| 1987-11-20 | 2,350 | 2,390 | 2,330 | 2,350 | 16,000 | 1,548.09 |
| 1987-11-19 | 2,360 | 2,370 | 2,340 | 2,340 | 27,000 | 1,541.50 |
| 1987-11-18 | 2,360 | 2,440 | 2,360 | 2,440 | 9,000 | 1,607.38 |
| 1987-11-17 | 2,400 | 2,400 | 2,360 | 2,360 | 7,000 | 1,554.68 |
| 1987-11-16 | 2,400 | 2,440 | 2,310 | 2,310 | 12,000 | 1,521.74 |
| 1987-11-13 | 2,420 | 2,450 | 2,400 | 2,400 | 43,000 | 1,581.03 |
| 1987-11-12 | 2,260 | 2,290 | 2,260 | 2,260 | 25,000 | 1,488.80 |
| 1987-11-11 | 2,300 | 2,300 | 2,260 | 2,300 | 45,000 | 1,515.15 |
| 1987-11-10 | 2,310 | 2,310 | 2,280 | 2,300 | 37,000 | 1,515.15 |
| 1987-11-09 | 2,360 | 2,360 | 2,350 | 2,350 | 35,000 | 1,548.09 |
| 1987-11-07 | 2,410 | 2,410 | 2,400 | 2,400 | 25,000 | 1,581.03 |
| 1987-11-06 | 2,410 | 2,450 | 2,410 | 2,420 | 34,000 | 1,594.20 |
| 1987-11-05 | 2,470 | 2,500 | 2,450 | 2,450 | 42,000 | 1,613.97 |
| 1987-11-04 | 2,470 | 2,500 | 2,470 | 2,490 | 12,000 | 1,640.32 |
| 1987-11-02 | 2,570 | 2,580 | 2,460 | 2,580 | 62,000 | 1,699.60 |
| 1987-10-31 | 2,580 | 2,580 | 2,580 | 2,580 | 16,000 | 1,699.60 |
| 1987-10-30 | 2,330 | 2,490 | 2,330 | 2,490 | 60,000 | 1,640.32 |
| 1987-10-29 | 2,390 | 2,400 | 2,370 | 2,370 | 33,000 | 1,561.26 |
| 1987-10-28 | 2,570 | 2,600 | 2,470 | 2,470 | 64,000 | 1,627.14 |
| 1987-10-27 | 2,550 | 2,600 | 2,540 | 2,590 | 61,000 | 1,706.19 |
| 1987-10-26 | 2,730 | 2,740 | 2,600 | 2,630 | 17,000 | 1,732.54 |
| 1987-10-24 | 2,710 | 2,750 | 2,700 | 2,750 | 49,000 | 1,811.59 |
| 1987-10-23 | 2,700 | 2,720 | 2,700 | 2,720 | 53,000 | 1,791.83 |
| 1987-10-22 | 2,830 | 2,840 | 2,700 | 2,840 | 88,000 | 1,870.88 |
| 1987-10-21 | 2,430 | 2,870 | 2,430 | 2,870 | 119,000 | 1,890.65 |
| 1987-10-20 | 2,500 | 2,500 | 2,470 | 2,470 | 212,000 | 1,627.14 |
| 1987-10-19 | 2,860 | 2,870 | 2,850 | 2,870 | 11,000 | 1,890.65 |
| 1987-10-16 | 2,900 | 2,940 | 2,840 | 2,940 | 50,000 | 1,936.76 |
| 1987-10-15 | 2,900 | 2,920 | 2,870 | 2,920 | 20,000 | 1,923.58 |
| 1987-10-14 | 2,940 | 2,950 | 2,920 | 2,940 | 26,000 | 1,936.76 |
| 1987-10-13 | 2,940 | 2,940 | 2,890 | 2,940 | 66,000 | 1,936.76 |
| 1987-10-12 | 2,900 | 2,940 | 2,900 | 2,900 | 25,000 | 1,910.41 |
| 1987-10-09 | 2,850 | 2,900 | 2,850 | 2,860 | 41,000 | 1,884.06 |
| 1987-10-08 | 2,900 | 2,900 | 2,820 | 2,830 | 128,000 | 1,864.30 |
| 1987-10-07 | 2,900 | 2,900 | 2,860 | 2,880 | 22,000 | 1,897.23 |
| 1987-10-06 | 2,830 | 2,940 | 2,830 | 2,940 | 36,000 | 1,936.76 |
| 1987-10-05 | 2,830 | 2,860 | 2,820 | 2,820 | 44,000 | 1,857.71 |
| 1987-10-03 | 2,860 | 2,860 | 2,830 | 2,840 | 12,000 | 1,870.88 |
| 1987-10-02 | 2,900 | 2,910 | 2,830 | 2,900 | 25,000 | 1,910.41 |
| 1987-10-01 | 2,970 | 2,990 | 2,900 | 2,970 | 47,000 | 1,956.52 |
| 1987-09-30 | 3,000 | 3,020 | 2,910 | 3,020 | 105,000 | 1,989.46 |
| 1987-09-29 | 2,950 | 2,960 | 2,900 | 2,900 | 56,000 | 1,910.41 |
| 1987-09-28 | 2,980 | 2,980 | 2,930 | 2,930 | 107,000 | 1,930.17 |
| 1987-09-26 | 2,840 | 2,900 | 2,810 | 2,900 | 28,000 | 1,910.41 |
| 1987-09-25 | 2,850 | 2,850 | 2,780 | 2,840 | 69,000 | 1,870.88 |
| 1987-09-24 | 2,880 | 2,900 | 2,840 | 2,850 | 102,000 | 1,877.47 |
| 1987-09-22 | 2,890 | 2,890 | 2,860 | 2,860 | 40,000 | 1,884.06 |
| 1987-09-21 | 2,910 | 2,940 | 2,890 | 2,890 | 51,000 | 1,903.82 |
| 1987-09-18 | 2,960 | 2,980 | 2,910 | 2,910 | 65,000 | 1,917 |
| 1987-09-17 | 3,030 | 3,050 | 2,980 | 2,980 | 91,000 | 1,963.11 |
| 1987-09-16 | 3,100 | 3,140 | 3,050 | 3,050 | 80,000 | 2,009.22 |
| 1987-09-14 | 3,150 | 3,150 | 3,080 | 3,100 | 72,000 | 2,042.16 |
| 1987-09-11 | 3,120 | 3,150 | 3,100 | 3,100 | 31,000 | 2,042.16 |
| 1987-09-10 | 3,150 | 3,170 | 3,110 | 3,110 | 59,000 | 2,048.75 |
| 1987-09-09 | 3,190 | 3,190 | 3,110 | 3,150 | 47,000 | 2,075.10 |
| 1987-09-08 | 3,200 | 3,200 | 3,100 | 3,100 | 54,000 | 2,042.16 |
| 1987-09-07 | 3,160 | 3,170 | 3,110 | 3,170 | 47,000 | 2,088.27 |
| 1987-09-05 | 3,150 | 3,170 | 3,130 | 3,130 | 34,000 | 2,061.92 |
| 1987-09-04 | 3,200 | 3,200 | 3,150 | 3,160 | 46,000 | 2,081.69 |
| 1987-09-03 | 3,150 | 3,200 | 3,150 | 3,200 | 81,000 | 2,108.04 |
| 1987-09-02 | 3,140 | 3,250 | 3,140 | 3,250 | 62,000 | 2,140.97 |
| 1987-09-01 | 3,160 | 3,200 | 3,110 | 3,180 | 123,000 | 2,094.86 |
| 1987-08-31 | 3,210 | 3,240 | 3,160 | 3,210 | 112,000 | 2,114.62 |
| 1987-08-29 | 3,300 | 3,300 | 3,250 | 3,260 | 87,000 | 2,147.56 |
| 1987-08-28 | 3,380 | 3,380 | 3,250 | 3,290 | 322,000 | 2,167.33 |
| 1987-08-27 | 3,360 | 3,390 | 3,330 | 3,330 | 311,000 | 2,193.68 |
| 1987-08-26 | 3,300 | 3,430 | 3,300 | 3,410 | 1,298,001 | 2,246.38 |
| 1987-08-25 | 3,290 | 3,320 | 3,250 | 3,300 | 539,000 | 2,173.91 |
| 1987-08-24 | 3,230 | 3,350 | 3,230 | 3,340 | 536,000 | 2,200.26 |
| 1987-08-22 | 3,150 | 3,280 | 3,150 | 3,280 | 315,000 | 2,160.74 |
| 1987-08-21 | 3,070 | 3,200 | 3,060 | 3,200 | 175,000 | 2,108.04 |
| 1987-08-20 | 3,100 | 3,100 | 3,090 | 3,100 | 63,000 | 2,042.16 |
| 1987-08-19 | 3,090 | 3,110 | 3,070 | 3,100 | 52,000 | 2,042.16 |
| 1987-08-18 | 3,100 | 3,100 | 3,070 | 3,080 | 52,000 | 2,028.99 |
| 1987-08-17 | 3,100 | 3,100 | 3,090 | 3,100 | 34,000 | 2,042.16 |
| 1987-08-14 | 3,090 | 3,150 | 3,090 | 3,100 | 97,000 | 2,042.16 |
| 1987-08-13 | 3,150 | 3,150 | 3,080 | 3,100 | 165,000 | 2,042.16 |
| 1987-08-12 | 3,190 | 3,250 | 3,150 | 3,200 | 145,000 | 2,108.04 |
| 1987-08-11 | 3,200 | 3,270 | 3,170 | 3,240 | 385,000 | 2,134.39 |
| 1987-08-10 | 3,180 | 3,200 | 3,150 | 3,190 | 76,000 | 2,101.45 |
| 1987-08-07 | 3,090 | 3,120 | 3,070 | 3,110 | 89,000 | 2,048.75 |
| 1987-08-06 | 3,140 | 3,140 | 3,090 | 3,110 | 54,000 | 2,048.75 |
| 1987-08-05 | 3,110 | 3,120 | 3,060 | 3,090 | 35,000 | 2,035.57 |
| 1987-08-04 | 3,030 | 3,130 | 3,030 | 3,060 | 57,000 | 2,015.81 |
| 1987-08-03 | 3,150 | 3,150 | 3,080 | 3,080 | 59,000 | 2,028.99 |
| 1987-08-01 | 3,150 | 3,170 | 3,110 | 3,170 | 55,000 | 2,088.27 |
| 1987-07-31 | 3,200 | 3,200 | 3,040 | 3,100 | 146,000 | 2,042.16 |
| 1987-07-30 | 3,160 | 3,160 | 3,070 | 3,150 | 56,000 | 2,075.10 |
| 1987-07-29 | 3,160 | 3,240 | 3,150 | 3,170 | 242,000 | 2,088.27 |
| 1987-07-28 | 3,200 | 3,200 | 3,120 | 3,150 | 108,000 | 2,075.10 |
| 1987-07-27 | 3,270 | 3,270 | 3,190 | 3,200 | 78,000 | 2,108.04 |
| 1987-07-25 | 3,250 | 3,290 | 3,220 | 3,220 | 151,000 | 2,121.21 |
| 1987-07-24 | 3,280 | 3,300 | 3,240 | 3,250 | 234,000 | 2,140.97 |
| 1987-07-23 | 3,270 | 3,330 | 3,230 | 3,250 | 718,000 | 2,140.97 |
| 1987-07-22 | 3,150 | 3,360 | 3,150 | 3,300 | 1,289,001 | 2,173.91 |
| 1987-07-21 | 2,970 | 3,260 | 2,920 | 3,100 | 371,000 | 2,042.16 |
| 1987-07-20 | 3,110 | 3,160 | 2,980 | 3,000 | 214,000 | 1,976.28 |
| 1987-07-17 | 3,330 | 3,330 | 3,150 | 3,160 | 194,000 | 2,081.69 |
| 1987-07-16 | 3,350 | 3,380 | 3,270 | 3,310 | 724,000 | 2,180.50 |
| 1987-07-15 | 3,160 | 3,340 | 3,160 | 3,330 | 1,570,001 | 2,193.68 |
| 1987-07-14 | 3,240 | 3,240 | 3,150 | 3,200 | 607,000 | 2,108.04 |
| 1987-07-13 | 3,230 | 3,280 | 3,170 | 3,210 | 960,001 | 2,114.62 |
| 1987-07-10 | 3,150 | 3,210 | 3,110 | 3,190 | 1,248,001 | 2,101.45 |
| 1987-07-09 | 2,890 | 3,100 | 2,870 | 3,100 | 938,001 | 2,042.16 |
| 1987-07-08 | 2,890 | 2,890 | 2,830 | 2,850 | 201,000 | 1,877.47 |
| 1987-07-07 | 2,810 | 2,830 | 2,770 | 2,810 | 140,000 | 1,851.12 |
| 1987-07-06 | 2,890 | 2,890 | 2,810 | 2,810 | 131,000 | 1,851.12 |
| 1987-07-04 | 2,910 | 2,910 | 2,860 | 2,860 | 61,000 | 1,884.06 |
| 1987-07-03 | 2,920 | 2,940 | 2,880 | 2,920 | 190,000 | 1,923.58 |
| 1987-07-02 | 2,900 | 2,950 | 2,900 | 2,930 | 256,000 | 1,930.17 |
| 1987-07-01 | 2,910 | 2,930 | 2,880 | 2,900 | 297,000 | 1,910.41 |
| 1987-06-30 | 2,860 | 2,950 | 2,800 | 2,900 | 368,000 | 1,910.41 |
| 1987-06-29 | 2,850 | 2,900 | 2,830 | 2,850 | 382,000 | 1,877.47 |
| 1987-06-27 | 2,820 | 2,850 | 2,810 | 2,820 | 179,000 | 1,857.71 |
| 1987-06-26 | 2,830 | 2,850 | 2,780 | 2,850 | 261,000 | 1,877.47 |
| 1987-06-25 | 2,780 | 2,840 | 2,700 | 2,700 | 217,000 | 1,778.66 |
| 1987-06-24 | 2,700 | 2,730 | 2,680 | 2,700 | 63,000 | 1,778.66 |
| 1987-06-23 | 2,690 | 2,750 | 2,690 | 2,700 | 113,000 | 1,778.66 |
| 1987-06-22 | 2,740 | 2,740 | 2,690 | 2,740 | 130,000 | 1,805.01 |
| 1987-06-19 | 2,740 | 2,810 | 2,740 | 2,760 | 190,000 | 1,818.18 |
| 1987-06-18 | 2,750 | 2,760 | 2,700 | 2,740 | 98,000 | 1,805.01 |
| 1987-06-17 | 2,710 | 2,780 | 2,700 | 2,700 | 129,000 | 1,778.66 |
| 1987-06-16 | 2,740 | 2,740 | 2,680 | 2,720 | 62,000 | 1,791.83 |
| 1987-06-15 | 2,780 | 2,780 | 2,700 | 2,740 | 141,000 | 1,805.01 |
| 1987-06-12 | 2,810 | 2,820 | 2,750 | 2,750 | 357,000 | 1,811.59 |
| 1987-06-11 | 2,800 | 2,850 | 2,750 | 2,750 | 742,000 | 1,811.59 |
| 1987-06-10 | 2,670 | 2,810 | 2,660 | 2,760 | 783,000 | 1,818.18 |
| 1987-06-09 | 2,710 | 2,710 | 2,650 | 2,680 | 337,000 | 1,765.48 |
| 1987-06-08 | 2,550 | 2,630 | 2,550 | 2,630 | 129,000 | 1,732.54 |
| 1987-06-06 | 2,520 | 2,550 | 2,510 | 2,550 | 77,000 | 1,679.84 |
| 1987-06-05 | 2,500 | 2,540 | 2,500 | 2,520 | 72,000 | 1,660.08 |
| 1987-06-04 | 2,530 | 2,540 | 2,510 | 2,540 | 79,000 | 1,673.25 |
| 1987-06-03 | 2,550 | 2,550 | 2,500 | 2,540 | 153,000 | 1,673.25 |
| 1987-06-02 | 2,440 | 2,570 | 2,440 | 2,570 | 178,000 | 1,693.02 |
| 1987-06-01 | 2,420 | 2,460 | 2,400 | 2,430 | 45,000 | 1,600.79 |
| 1987-05-30 | 2,480 | 2,500 | 2,440 | 2,440 | 77,000 | 1,607.38 |
| 1987-05-29 | 2,480 | 2,480 | 2,420 | 2,450 | 40,000 | 1,613.97 |
| 1987-05-28 | 2,460 | 2,480 | 2,420 | 2,480 | 98,000 | 1,633.73 |
| 1987-05-27 | 2,370 | 2,480 | 2,370 | 2,460 | 209,000 | 1,620.55 |
| 1987-05-26 | 2,370 | 2,370 | 2,300 | 2,340 | 161,000 | 1,541.50 |
| 1987-05-25 | 2,350 | 2,360 | 2,330 | 2,350 | 63,000 | 1,548.09 |
| 1987-05-23 | 2,350 | 2,360 | 2,320 | 2,350 | 26,000 | 1,548.09 |
| 1987-05-22 | 2,370 | 2,370 | 2,350 | 2,350 | 42,000 | 1,548.09 |
| 1987-05-21 | 2,350 | 2,370 | 2,310 | 2,370 | 29,000 | 1,561.26 |
| 1987-05-20 | 2,350 | 2,350 | 2,320 | 2,320 | 61,000 | 1,528.33 |
| 1987-05-19 | 2,410 | 2,430 | 2,360 | 2,360 | 35,000 | 1,554.68 |
| 1987-05-18 | 2,430 | 2,430 | 2,400 | 2,400 | 74,000 | 1,581.03 |
| 1987-05-15 | 2,450 | 2,460 | 2,400 | 2,430 | 69,000 | 1,600.79 |
| 1987-05-14 | 2,330 | 2,490 | 2,320 | 2,490 | 98,000 | 1,640.32 |
| 1987-05-13 | 2,370 | 2,380 | 2,350 | 2,360 | 38,000 | 1,554.68 |
| 1987-05-12 | 2,380 | 2,390 | 2,350 | 2,370 | 49,000 | 1,561.26 |
| 1987-05-11 | 2,400 | 2,400 | 2,380 | 2,380 | 38,000 | 1,567.85 |
| 1987-05-08 | 2,450 | 2,460 | 2,400 | 2,400 | 123,000 | 1,581.03 |
| 1987-05-07 | 2,400 | 2,430 | 2,400 | 2,410 | 27,000 | 1,587.62 |
| 1987-05-06 | 2,450 | 2,460 | 2,430 | 2,430 | 23,000 | 1,600.79 |
| 1987-05-02 | 2,500 | 2,500 | 2,450 | 2,460 | 28,000 | 1,620.55 |
| 1987-05-01 | 2,480 | 2,480 | 2,410 | 2,460 | 57,000 | 1,620.55 |
| 1987-04-30 | 2,500 | 2,500 | 2,440 | 2,440 | 29,000 | 1,607.38 |
| 1987-04-28 | 2,450 | 2,460 | 2,380 | 2,390 | 46,000 | 1,574.44 |
| 1987-04-27 | 2,560 | 2,560 | 2,450 | 2,450 | 59,000 | 1,613.97 |
| 1987-04-25 | 2,490 | 2,600 | 2,490 | 2,490 | 48,000 | 1,640.32 |
| 1987-04-24 | 2,530 | 2,550 | 2,500 | 2,550 | 88,000 | 1,679.84 |
| 1987-04-23 | 2,550 | 2,550 | 2,470 | 2,520 | 12,000 | 1,660.08 |
| 1987-04-22 | 2,560 | 2,560 | 2,490 | 2,520 | 71,000 | 1,660.08 |
| 1987-04-21 | 2,600 | 2,600 | 2,560 | 2,580 | 114,000 | 1,699.60 |
| 1987-04-20 | 2,600 | 2,650 | 2,560 | 2,560 | 133,000 | 1,686.43 |
| 1987-04-17 | 2,550 | 2,620 | 2,540 | 2,600 | 201,000 | 1,712.78 |
| 1987-04-16 | 2,540 | 2,560 | 2,500 | 2,500 | 76,000 | 1,646.90 |
| 1987-04-15 | 2,540 | 2,550 | 2,450 | 2,530 | 70,000 | 1,666.67 |
| 1987-04-14 | 2,570 | 2,590 | 2,530 | 2,560 | 73,000 | 1,686.43 |
| 1987-04-13 | 2,620 | 2,620 | 2,450 | 2,450 | 58,000 | 1,613.97 |
| 1987-04-10 | 2,450 | 2,600 | 2,400 | 2,600 | 62,000 | 1,712.78 |
| 1987-04-09 | 2,510 | 2,510 | 2,450 | 2,450 | 33,000 | 1,613.97 |
| 1987-04-08 | 2,620 | 2,620 | 2,550 | 2,550 | 78,000 | 1,679.84 |
| 1987-04-07 | 2,620 | 2,670 | 2,610 | 2,620 | 156,000 | 1,725.96 |
| 1987-04-06 | 2,680 | 2,680 | 2,600 | 2,650 | 199,000 | 1,745.72 |
| 1987-04-04 | 2,620 | 2,680 | 2,570 | 2,580 | 373,000 | 1,699.60 |
| 1987-04-03 | 2,340 | 2,640 | 2,340 | 2,600 | 258,000 | 1,712.78 |
| 1987-04-02 | 2,330 | 2,420 | 2,320 | 2,320 | 252,000 | 1,528.33 |
| 1987-04-01 | 2,110 | 2,320 | 2,110 | 2,310 | 89,000 | 1,521.74 |
| 1987-03-31 | 2,090 | 2,110 | 2,070 | 2,110 | 59,000 | 1,389.99 |
| 1987-03-30 | 2,160 | 2,160 | 2,090 | 2,100 | 70,000 | 1,383.40 |
| 1987-03-28 | 2,200 | 2,200 | 2,180 | 2,180 | 53,000 | 1,436.10 |
| 1987-03-27 | 2,250 | 2,250 | 2,190 | 2,200 | 179,000 | 1,449.28 |
| 1987-03-26 | 2,180 | 2,320 | 2,180 | 2,210 | 27,000 | 1,455.86 |
| 1987-03-25 | 2,250 | 2,250 | 2,180 | 2,180 | 67,000 | 1,436.10 |
| 1987-03-24 | 2,250 | 2,250 | 2,180 | 2,230 | 57,000 | 1,469.04 |
| 1987-03-23 | 2,260 | 2,300 | 2,240 | 2,240 | 54,000 | 1,475.63 |
| 1987-03-20 | 2,220 | 2,260 | 2,220 | 2,220 | 21,000 | 1,462.45 |
| 1987-03-19 | 2,260 | 2,260 | 2,200 | 2,220 | 95,000 | 1,462.45 |
| 1987-03-18 | 2,210 | 2,250 | 2,200 | 2,220 | 57,000 | 1,462.45 |
| 1987-03-17 | 2,250 | 2,250 | 2,220 | 2,240 | 34,000 | 1,475.63 |
| 1987-03-16 | 2,320 | 2,320 | 2,250 | 2,250 | 45,000 | 1,482.21 |
| 1987-03-13 | 2,280 | 2,280 | 2,240 | 2,240 | 14,000 | 1,475.63 |
| 1987-03-12 | 2,250 | 2,260 | 2,240 | 2,240 | 38,000 | 1,475.63 |
| 1987-03-11 | 2,300 | 2,350 | 2,300 | 2,300 | 65,000 | 1,515.15 |
| 1987-03-10 | 2,270 | 2,280 | 2,200 | 2,280 | 77,000 | 1,501.98 |
| 1987-03-09 | 2,280 | 2,280 | 2,210 | 2,250 | 39,000 | 1,482.21 |
| 1987-03-07 | 2,330 | 2,340 | 2,200 | 2,200 | 91,000 | 1,449.28 |
| 1987-03-06 | 2,230 | 2,430 | 2,230 | 2,340 | 143,000 | 1,541.50 |
| 1987-03-05 | 2,150 | 2,240 | 2,140 | 2,240 | 22,000 | 1,475.63 |
| 1987-03-04 | 2,150 | 2,200 | 2,100 | 2,140 | 74,000 | 1,409.75 |
| 1987-03-03 | 2,090 | 2,200 | 2,090 | 2,190 | 49,000 | 1,442.69 |
| 1987-03-02 | 2,100 | 2,110 | 2,080 | 2,090 | 110,000 | 1,376.81 |
| 1987-02-28 | 2,110 | 2,150 | 2,090 | 2,110 | 23,000 | 1,389.99 |
| 1987-02-27 | 2,180 | 2,180 | 2,080 | 2,140 | 61,000 | 1,409.75 |
| 1987-02-26 | 2,140 | 2,140 | 2,100 | 2,140 | 51,000 | 1,409.75 |
| 1987-02-25 | 2,140 | 2,180 | 2,100 | 2,100 | 52,000 | 1,383.40 |
| 1987-02-24 | 2,080 | 2,200 | 2,080 | 2,140 | 48,000 | 1,409.75 |
| 1987-02-23 | 2,160 | 2,160 | 2,080 | 2,080 | 40,000 | 1,370.22 |
| 1987-02-20 | 2,190 | 2,190 | 2,080 | 2,080 | 64,000 | 1,370.22 |
| 1987-02-19 | 2,150 | 2,160 | 2,120 | 2,160 | 49,000 | 1,422.92 |
| 1987-02-18 | 2,130 | 2,210 | 2,130 | 2,150 | 21,000 | 1,416.34 |
| 1987-02-17 | 2,100 | 2,120 | 2,050 | 2,090 | 110,000 | 1,376.81 |
| 1987-02-16 | 2,150 | 2,150 | 2,030 | 2,030 | 70,000 | 1,337.29 |
| 1987-02-13 | 2,220 | 2,240 | 2,150 | 2,190 | 42,000 | 1,442.69 |
| 1987-02-12 | 2,290 | 2,290 | 2,240 | 2,240 | 11,000 | 1,475.63 |
| 1987-02-10 | 2,280 | 2,300 | 2,280 | 2,300 | 7,000 | 1,515.15 |
| 1987-02-09 | 2,270 | 2,270 | 2,210 | 2,210 | 9,000 | 1,455.86 |
| 1987-02-07 | 2,270 | 2,270 | 2,230 | 2,270 | 13,000 | 1,495.39 |
| 1987-02-06 | 2,310 | 2,310 | 2,270 | 2,270 | 19,000 | 1,495.39 |
| 1987-02-05 | 2,350 | 2,350 | 2,310 | 2,310 | 14,000 | 1,521.74 |
| 1987-02-04 | 2,400 | 2,400 | 2,360 | 2,360 | 9,000 | 1,554.68 |
| 1987-02-03 | 2,300 | 2,400 | 2,290 | 2,400 | 36,000 | 1,581.03 |
| 1987-02-02 | 2,370 | 2,370 | 2,270 | 2,270 | 23,000 | 1,495.39 |
| 1987-01-31 | 2,400 | 2,400 | 2,370 | 2,370 | 13,000 | 1,561.26 |
| 1987-01-30 | 2,420 | 2,420 | 2,400 | 2,400 | 34,000 | 1,581.03 |
| 1987-01-29 | 2,400 | 2,410 | 2,400 | 2,400 | 19,000 | 1,581.03 |
| 1987-01-28 | 2,420 | 2,420 | 2,390 | 2,400 | 32,000 | 1,581.03 |
| 1987-01-27 | 2,450 | 2,450 | 2,420 | 2,420 | 30,000 | 1,594.20 |
| 1987-01-26 | 2,540 | 2,540 | 2,420 | 2,500 | 31,000 | 1,646.90 |
| 1987-01-24 | 2,450 | 2,500 | 2,450 | 2,500 | 26,000 | 1,646.90 |
| 1987-01-23 | 2,540 | 2,540 | 2,470 | 2,500 | 19,000 | 1,646.90 |
| 1987-01-22 | 2,500 | 2,520 | 2,490 | 2,500 | 41,000 | 1,646.90 |
| 1987-01-21 | 2,480 | 2,500 | 2,480 | 2,500 | 10,000 | 1,646.90 |
| 1987-01-20 | 2,570 | 2,590 | 2,540 | 2,550 | 62,000 | 1,679.84 |
| 1987-01-19 | 2,620 | 2,620 | 2,590 | 2,590 | 26,000 | 1,706.19 |
| 1987-01-16 | 2,590 | 2,640 | 2,590 | 2,630 | 43,000 | 1,732.54 |
| 1987-01-14 | 2,580 | 2,580 | 2,540 | 2,550 | 25,000 | 1,679.84 |
| 1987-01-13 | 2,530 | 2,590 | 2,530 | 2,540 | 28,000 | 1,673.25 |
| 1987-01-12 | 2,580 | 2,580 | 2,530 | 2,530 | 18,000 | 1,666.67 |
| 1987-01-09 | 2,480 | 2,590 | 2,480 | 2,550 | 54,000 | 1,679.84 |
| 1987-01-08 | 2,500 | 2,550 | 2,450 | 2,460 | 177,000 | 1,620.55 |
| 1987-01-07 | 2,600 | 2,610 | 2,510 | 2,510 | 64,000 | 1,653.49 |
| 1987-01-06 | 2,650 | 2,700 | 2,600 | 2,600 | 21,000 | 1,712.78 |
| 1987-01-05 | 2,600 | 2,690 | 2,600 | 2,640 | 9,000 | 1,739.13 |
分割・併合履歴 ： [1997-03-26]1株→1.15株 [1992-03-26]1株→1.2株 [1991-03-26]1株→1.1株
