8267 イオン(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 | 1,460 | 1,480 | 1,400 | 1,460 | 389,000 | 695.24 |
| 1987-12-26 | 1,510 | 1,540 | 1,500 | 1,510 | 861,000 | 719.05 |
| 1987-12-25 | 1,570 | 1,580 | 1,500 | 1,540 | 1,333,000 | 733.33 |
| 1987-12-24 | 1,580 | 1,580 | 1,520 | 1,540 | 1,113,000 | 733.33 |
| 1987-12-23 | 1,610 | 1,620 | 1,550 | 1,570 | 4,253,000 | 747.62 |
| 1987-12-22 | 1,520 | 1,590 | 1,500 | 1,580 | 3,790,000 | 752.38 |
| 1987-12-21 | 1,490 | 1,510 | 1,480 | 1,500 | 474,000 | 714.29 |
| 1987-12-18 | 1,450 | 1,480 | 1,450 | 1,470 | 237,000 | 700 |
| 1987-12-17 | 1,460 | 1,460 | 1,440 | 1,450 | 229,000 | 690.48 |
| 1987-12-16 | 1,490 | 1,490 | 1,470 | 1,480 | 220,000 | 704.76 |
| 1987-12-15 | 1,490 | 1,510 | 1,460 | 1,480 | 617,000 | 704.76 |
| 1987-12-14 | 1,490 | 1,500 | 1,480 | 1,490 | 303,000 | 709.52 |
| 1987-12-11 | 1,400 | 1,530 | 1,400 | 1,480 | 1,846,000 | 704.76 |
| 1987-12-10 | 1,430 | 1,450 | 1,420 | 1,420 | 482,000 | 676.19 |
| 1987-12-09 | 1,400 | 1,440 | 1,400 | 1,420 | 372,000 | 676.19 |
| 1987-12-08 | 1,400 | 1,400 | 1,380 | 1,380 | 91,000 | 657.14 |
| 1987-12-07 | 1,400 | 1,420 | 1,400 | 1,400 | 86,000 | 666.67 |
| 1987-12-05 | 1,380 | 1,420 | 1,380 | 1,420 | 131,000 | 676.19 |
| 1987-12-04 | 1,390 | 1,410 | 1,350 | 1,400 | 476,000 | 666.67 |
| 1987-12-03 | 1,420 | 1,430 | 1,380 | 1,400 | 671,000 | 666.67 |
| 1987-12-02 | 1,350 | 1,430 | 1,330 | 1,400 | 970,000 | 666.67 |
| 1987-12-01 | 1,300 | 1,320 | 1,280 | 1,320 | 285,000 | 628.57 |
| 1987-11-30 | 1,310 | 1,330 | 1,300 | 1,300 | 89,000 | 619.05 |
| 1987-11-28 | 1,330 | 1,330 | 1,300 | 1,310 | 134,000 | 623.81 |
| 1987-11-27 | 1,350 | 1,350 | 1,320 | 1,330 | 154,000 | 633.33 |
| 1987-11-26 | 1,350 | 1,350 | 1,300 | 1,310 | 112,000 | 623.81 |
| 1987-11-25 | 1,320 | 1,350 | 1,310 | 1,350 | 215,000 | 642.86 |
| 1987-11-24 | 1,300 | 1,300 | 1,280 | 1,290 | 92,000 | 614.29 |
| 1987-11-20 | 1,270 | 1,280 | 1,270 | 1,280 | 61,000 | 609.52 |
| 1987-11-19 | 1,270 | 1,290 | 1,270 | 1,270 | 124,000 | 604.76 |
| 1987-11-18 | 1,280 | 1,280 | 1,260 | 1,270 | 50,000 | 604.76 |
| 1987-11-17 | 1,310 | 1,310 | 1,250 | 1,260 | 89,000 | 600 |
| 1987-11-16 | 1,280 | 1,280 | 1,250 | 1,270 | 94,000 | 604.76 |
| 1987-11-13 | 1,270 | 1,300 | 1,250 | 1,300 | 187,000 | 619.05 |
| 1987-11-12 | 1,160 | 1,200 | 1,150 | 1,150 | 261,000 | 547.62 |
| 1987-11-11 | 1,230 | 1,230 | 1,130 | 1,150 | 440,000 | 547.62 |
| 1987-11-10 | 1,250 | 1,280 | 1,200 | 1,210 | 147,000 | 576.19 |
| 1987-11-09 | 1,280 | 1,280 | 1,250 | 1,250 | 92,000 | 595.24 |
| 1987-11-07 | 1,280 | 1,280 | 1,260 | 1,280 | 46,000 | 609.52 |
| 1987-11-06 | 1,240 | 1,260 | 1,240 | 1,240 | 33,000 | 590.48 |
| 1987-11-05 | 1,250 | 1,260 | 1,200 | 1,220 | 207,000 | 580.95 |
| 1987-11-04 | 1,250 | 1,270 | 1,250 | 1,260 | 244,000 | 600 |
| 1987-11-02 | 1,260 | 1,270 | 1,240 | 1,250 | 347,000 | 595.24 |
| 1987-10-31 | 1,250 | 1,320 | 1,250 | 1,270 | 301,000 | 604.76 |
| 1987-10-30 | 1,250 | 1,270 | 1,200 | 1,200 | 550,000 | 571.43 |
| 1987-10-29 | 1,280 | 1,280 | 1,250 | 1,270 | 90,000 | 604.76 |
| 1987-10-28 | 1,330 | 1,330 | 1,300 | 1,300 | 188,000 | 619.05 |
| 1987-10-27 | 1,280 | 1,350 | 1,250 | 1,330 | 339,000 | 633.33 |
| 1987-10-26 | 1,350 | 1,360 | 1,300 | 1,330 | 205,000 | 633.33 |
| 1987-10-24 | 1,330 | 1,390 | 1,310 | 1,370 | 95,000 | 652.38 |
| 1987-10-23 | 1,400 | 1,410 | 1,330 | 1,330 | 226,000 | 633.33 |
| 1987-10-22 | 1,400 | 1,500 | 1,400 | 1,400 | 200,000 | 666.67 |
| 1987-10-21 | 1,280 | 1,400 | 1,280 | 1,390 | 281,000 | 661.91 |
| 1987-10-20 | 1,270 | 1,270 | 1,270 | 1,270 | 109,000 | 604.76 |
| 1987-10-19 | 1,470 | 1,530 | 1,470 | 1,470 | 71,000 | 700 |
| 1987-10-16 | 1,540 | 1,540 | 1,510 | 1,520 | 127,000 | 723.81 |
| 1987-10-15 | 1,480 | 1,530 | 1,480 | 1,510 | 657,000 | 719.05 |
| 1987-10-14 | 1,490 | 1,550 | 1,490 | 1,540 | 468,000 | 733.33 |
| 1987-10-13 | 1,500 | 1,510 | 1,470 | 1,470 | 101,000 | 700 |
| 1987-10-12 | 1,500 | 1,510 | 1,500 | 1,510 | 70,000 | 719.05 |
| 1987-10-09 | 1,510 | 1,510 | 1,480 | 1,480 | 94,000 | 704.76 |
| 1987-10-08 | 1,470 | 1,500 | 1,460 | 1,460 | 88,000 | 695.24 |
| 1987-10-07 | 1,430 | 1,470 | 1,430 | 1,460 | 110,000 | 695.24 |
| 1987-10-06 | 1,430 | 1,440 | 1,410 | 1,440 | 202,000 | 685.71 |
| 1987-10-05 | 1,440 | 1,440 | 1,420 | 1,430 | 186,000 | 680.95 |
| 1987-10-03 | 1,470 | 1,480 | 1,430 | 1,430 | 80,000 | 680.95 |
| 1987-10-02 | 1,460 | 1,480 | 1,460 | 1,480 | 80,000 | 704.76 |
| 1987-10-01 | 1,500 | 1,500 | 1,450 | 1,460 | 243,000 | 695.24 |
| 1987-09-30 | 1,530 | 1,530 | 1,500 | 1,510 | 122,000 | 719.05 |
| 1987-09-29 | 1,480 | 1,520 | 1,460 | 1,500 | 239,000 | 714.29 |
| 1987-09-28 | 1,470 | 1,480 | 1,460 | 1,480 | 169,000 | 704.76 |
| 1987-09-26 | 1,400 | 1,420 | 1,380 | 1,380 | 159,000 | 657.14 |
| 1987-09-25 | 1,420 | 1,430 | 1,400 | 1,420 | 199,000 | 676.19 |
| 1987-09-24 | 1,430 | 1,450 | 1,430 | 1,430 | 181,000 | 680.95 |
| 1987-09-22 | 1,450 | 1,470 | 1,430 | 1,430 | 85,000 | 680.95 |
| 1987-09-21 | 1,450 | 1,450 | 1,430 | 1,450 | 152,000 | 690.48 |
| 1987-09-18 | 1,450 | 1,460 | 1,450 | 1,450 | 432,000 | 690.48 |
| 1987-09-17 | 1,450 | 1,480 | 1,430 | 1,460 | 380,000 | 695.24 |
| 1987-09-16 | 1,460 | 1,510 | 1,450 | 1,470 | 163,000 | 700 |
| 1987-09-14 | 1,470 | 1,500 | 1,450 | 1,460 | 636,000 | 695.24 |
| 1987-09-11 | 1,500 | 1,510 | 1,460 | 1,460 | 219,000 | 695.24 |
| 1987-09-10 | 1,480 | 1,500 | 1,480 | 1,490 | 149,000 | 709.52 |
| 1987-09-09 | 1,500 | 1,530 | 1,480 | 1,480 | 233,000 | 704.76 |
| 1987-09-08 | 1,460 | 1,530 | 1,460 | 1,530 | 150,000 | 728.57 |
| 1987-09-07 | 1,500 | 1,540 | 1,480 | 1,480 | 249,000 | 704.76 |
| 1987-09-05 | 1,550 | 1,580 | 1,520 | 1,530 | 136,000 | 728.57 |
| 1987-09-04 | 1,550 | 1,580 | 1,550 | 1,550 | 197,000 | 738.10 |
| 1987-09-03 | 1,600 | 1,600 | 1,550 | 1,560 | 85,000 | 742.86 |
| 1987-09-02 | 1,610 | 1,640 | 1,590 | 1,590 | 192,000 | 757.14 |
| 1987-09-01 | 1,590 | 1,640 | 1,590 | 1,620 | 189,000 | 771.43 |
| 1987-08-31 | 1,600 | 1,620 | 1,580 | 1,590 | 380,000 | 757.14 |
| 1987-08-29 | 1,590 | 1,600 | 1,560 | 1,580 | 251,000 | 752.38 |
| 1987-08-28 | 1,610 | 1,640 | 1,590 | 1,610 | 431,000 | 766.67 |
| 1987-08-27 | 1,650 | 1,650 | 1,620 | 1,640 | 280,000 | 780.95 |
| 1987-08-26 | 1,630 | 1,650 | 1,630 | 1,650 | 201,000 | 785.71 |
| 1987-08-25 | 1,630 | 1,650 | 1,620 | 1,640 | 125,000 | 780.95 |
| 1987-08-24 | 1,630 | 1,680 | 1,610 | 1,630 | 189,000 | 776.19 |
| 1987-08-22 | 1,620 | 1,670 | 1,620 | 1,640 | 91,000 | 780.95 |
| 1987-08-21 | 1,690 | 1,710 | 1,640 | 1,650 | 841,000 | 785.71 |
| 1987-08-20 | 1,620 | 1,670 | 1,620 | 1,660 | 322,000 | 790.48 |
| 1987-08-19 | 1,620 | 1,650 | 1,620 | 1,630 | 496,000 | 776.19 |
| 1987-08-18 | 1,650 | 1,660 | 1,630 | 1,650 | 252,000 | 785.71 |
| 1987-08-17 | 1,690 | 1,700 | 1,650 | 1,670 | 79,000 | 795.24 |
| 1987-08-14 | 1,720 | 1,740 | 1,690 | 1,690 | 579,000 | 804.76 |
| 1987-08-13 | 1,700 | 1,770 | 1,690 | 1,720 | 2,924,000 | 819.05 |
| 1987-08-12 | 1,700 | 1,720 | 1,700 | 1,700 | 4,302,000 | 809.52 |
| 1987-08-11 | 1,670 | 1,720 | 1,670 | 1,700 | 1,325,000 | 809.52 |
| 1987-08-10 | 1,720 | 1,720 | 1,670 | 1,700 | 1,406,000 | 809.52 |
| 1987-08-07 | 1,640 | 1,710 | 1,630 | 1,710 | 2,287,000 | 814.29 |
| 1987-08-06 | 1,670 | 1,670 | 1,630 | 1,630 | 121,000 | 776.19 |
| 1987-08-05 | 1,600 | 1,680 | 1,550 | 1,680 | 396,000 | 800 |
| 1987-08-04 | 1,600 | 1,620 | 1,560 | 1,570 | 217,000 | 747.62 |
| 1987-08-03 | 1,630 | 1,630 | 1,590 | 1,590 | 121,000 | 757.14 |
| 1987-08-01 | 1,600 | 1,620 | 1,600 | 1,620 | 24,000 | 771.43 |
| 1987-07-31 | 1,620 | 1,630 | 1,610 | 1,630 | 212,000 | 776.19 |
| 1987-07-30 | 1,630 | 1,650 | 1,620 | 1,620 | 176,000 | 771.43 |
| 1987-07-29 | 1,690 | 1,690 | 1,620 | 1,650 | 707,000 | 785.71 |
| 1987-07-28 | 1,660 | 1,690 | 1,650 | 1,660 | 1,684,000 | 790.48 |
| 1987-07-27 | 1,680 | 1,680 | 1,640 | 1,660 | 708,000 | 790.48 |
| 1987-07-25 | 1,620 | 1,700 | 1,620 | 1,670 | 1,308,000 | 795.24 |
| 1987-07-24 | 1,560 | 1,640 | 1,560 | 1,610 | 850,000 | 766.67 |
| 1987-07-23 | 1,500 | 1,540 | 1,490 | 1,500 | 88,000 | 714.29 |
| 1987-07-22 | 1,480 | 1,510 | 1,480 | 1,500 | 181,000 | 714.29 |
| 1987-07-21 | 1,490 | 1,520 | 1,470 | 1,480 | 186,000 | 704.76 |
| 1987-07-20 | 1,580 | 1,590 | 1,550 | 1,550 | 173,000 | 738.10 |
| 1987-07-17 | 1,610 | 1,630 | 1,600 | 1,610 | 299,000 | 766.67 |
| 1987-07-16 | 1,600 | 1,630 | 1,600 | 1,620 | 344,000 | 771.43 |
| 1987-07-15 | 1,610 | 1,620 | 1,600 | 1,600 | 248,000 | 761.91 |
| 1987-07-14 | 1,620 | 1,650 | 1,610 | 1,610 | 340,000 | 766.67 |
| 1987-07-13 | 1,600 | 1,640 | 1,600 | 1,610 | 362,000 | 766.67 |
| 1987-07-10 | 1,600 | 1,650 | 1,600 | 1,600 | 414,000 | 761.91 |
| 1987-07-09 | 1,580 | 1,600 | 1,520 | 1,590 | 287,000 | 757.14 |
| 1987-07-08 | 1,590 | 1,620 | 1,570 | 1,570 | 743,000 | 747.62 |
| 1987-07-07 | 1,580 | 1,650 | 1,550 | 1,580 | 379,000 | 752.38 |
| 1987-07-06 | 1,620 | 1,630 | 1,600 | 1,610 | 352,000 | 766.67 |
| 1987-07-04 | 1,650 | 1,670 | 1,650 | 1,650 | 204,000 | 785.71 |
| 1987-07-03 | 1,680 | 1,700 | 1,660 | 1,670 | 241,000 | 795.24 |
| 1987-07-02 | 1,690 | 1,710 | 1,660 | 1,710 | 635,000 | 814.29 |
| 1987-07-01 | 1,700 | 1,720 | 1,660 | 1,710 | 638,000 | 814.29 |
| 1987-06-30 | 1,750 | 1,750 | 1,660 | 1,720 | 2,510,000 | 819.05 |
| 1987-06-29 | 1,770 | 1,770 | 1,710 | 1,720 | 611,000 | 819.05 |
| 1987-06-27 | 1,740 | 1,790 | 1,720 | 1,780 | 2,642,000 | 847.62 |
| 1987-06-26 | 1,730 | 1,760 | 1,720 | 1,730 | 858,000 | 823.81 |
| 1987-06-25 | 1,740 | 1,780 | 1,720 | 1,730 | 3,381,000 | 823.81 |
| 1987-06-24 | 1,710 | 1,750 | 1,690 | 1,720 | 3,520,000 | 819.05 |
| 1987-06-23 | 1,600 | 1,630 | 1,570 | 1,620 | 991,000 | 771.43 |
| 1987-06-22 | 1,600 | 1,630 | 1,540 | 1,570 | 523,000 | 747.62 |
| 1987-06-19 | 1,640 | 1,700 | 1,590 | 1,630 | 3,626,000 | 776.19 |
| 1987-06-18 | 1,500 | 1,610 | 1,460 | 1,610 | 1,758,000 | 766.67 |
| 1987-06-17 | 1,440 | 1,540 | 1,440 | 1,520 | 1,845,000 | 723.81 |
| 1987-06-16 | 1,430 | 1,440 | 1,420 | 1,420 | 344,000 | 676.19 |
| 1987-06-15 | 1,450 | 1,480 | 1,450 | 1,450 | 319,000 | 690.48 |
| 1987-06-12 | 1,450 | 1,450 | 1,420 | 1,450 | 330,000 | 690.48 |
| 1987-06-11 | 1,450 | 1,450 | 1,400 | 1,430 | 395,000 | 680.95 |
| 1987-06-10 | 1,400 | 1,450 | 1,390 | 1,450 | 713,000 | 690.48 |
| 1987-06-09 | 1,400 | 1,420 | 1,390 | 1,390 | 530,000 | 661.91 |
| 1987-06-08 | 1,390 | 1,400 | 1,380 | 1,390 | 248,000 | 661.91 |
| 1987-06-06 | 1,370 | 1,400 | 1,370 | 1,370 | 453,000 | 652.38 |
| 1987-06-05 | 1,360 | 1,390 | 1,360 | 1,360 | 357,000 | 647.62 |
| 1987-06-04 | 1,400 | 1,400 | 1,370 | 1,380 | 472,000 | 657.14 |
| 1987-06-03 | 1,390 | 1,390 | 1,350 | 1,380 | 506,000 | 657.14 |
| 1987-06-02 | 1,320 | 1,400 | 1,290 | 1,400 | 1,175,000 | 666.67 |
| 1987-06-01 | 1,280 | 1,320 | 1,280 | 1,300 | 270,000 | 619.05 |
| 1987-05-30 | 1,260 | 1,280 | 1,250 | 1,260 | 64,000 | 600 |
| 1987-05-29 | 1,290 | 1,300 | 1,240 | 1,240 | 446,000 | 590.48 |
| 1987-05-28 | 1,260 | 1,290 | 1,260 | 1,270 | 107,000 | 604.76 |
| 1987-05-27 | 1,260 | 1,290 | 1,250 | 1,280 | 152,000 | 609.52 |
| 1987-05-26 | 1,300 | 1,310 | 1,280 | 1,280 | 160,000 | 609.52 |
| 1987-05-25 | 1,320 | 1,320 | 1,270 | 1,290 | 217,000 | 614.29 |
| 1987-05-23 | 1,300 | 1,300 | 1,270 | 1,300 | 226,000 | 619.05 |
| 1987-05-22 | 1,250 | 1,300 | 1,240 | 1,260 | 235,000 | 600 |
| 1987-05-21 | 1,230 | 1,260 | 1,210 | 1,220 | 484,000 | 580.95 |
| 1987-05-20 | 1,250 | 1,260 | 1,230 | 1,230 | 190,000 | 585.71 |
| 1987-05-19 | 1,260 | 1,300 | 1,260 | 1,280 | 219,000 | 609.52 |
| 1987-05-18 | 1,300 | 1,330 | 1,240 | 1,300 | 700,000 | 619.05 |
| 1987-05-15 | 1,300 | 1,300 | 1,260 | 1,280 | 504,000 | 609.52 |
| 1987-05-14 | 1,180 | 1,250 | 1,180 | 1,200 | 315,000 | 571.43 |
| 1987-05-13 | 1,180 | 1,190 | 1,160 | 1,170 | 153,000 | 557.14 |
| 1987-05-12 | 1,180 | 1,180 | 1,170 | 1,180 | 120,000 | 561.91 |
| 1987-05-11 | 1,220 | 1,240 | 1,200 | 1,200 | 265,000 | 571.43 |
| 1987-05-08 | 1,200 | 1,230 | 1,200 | 1,230 | 164,000 | 585.71 |
| 1987-05-07 | 1,150 | 1,200 | 1,150 | 1,200 | 132,000 | 571.43 |
| 1987-05-06 | 1,200 | 1,200 | 1,190 | 1,190 | 115,000 | 566.67 |
| 1987-05-02 | 1,220 | 1,240 | 1,210 | 1,210 | 78,000 | 576.19 |
| 1987-05-01 | 1,200 | 1,240 | 1,180 | 1,210 | 293,000 | 576.19 |
| 1987-04-30 | 1,190 | 1,200 | 1,180 | 1,200 | 353,000 | 571.43 |
| 1987-04-28 | 1,170 | 1,180 | 1,140 | 1,180 | 256,000 | 561.91 |
| 1987-04-27 | 1,260 | 1,270 | 1,150 | 1,170 | 350,000 | 557.14 |
| 1987-04-25 | 1,280 | 1,300 | 1,270 | 1,270 | 710,000 | 604.76 |
| 1987-04-24 | 1,250 | 1,280 | 1,240 | 1,260 | 1,112,000 | 600 |
| 1987-04-23 | 1,160 | 1,160 | 1,140 | 1,140 | 217,000 | 542.86 |
| 1987-04-22 | 1,150 | 1,160 | 1,100 | 1,100 | 1,130,000 | 523.81 |
| 1987-04-21 | 1,170 | 1,180 | 1,160 | 1,170 | 267,000 | 557.14 |
| 1987-04-20 | 1,170 | 1,170 | 1,150 | 1,150 | 802,000 | 547.62 |
| 1987-04-17 | 1,190 | 1,190 | 1,140 | 1,140 | 940,000 | 542.86 |
| 1987-04-16 | 1,170 | 1,200 | 1,160 | 1,190 | 255,000 | 566.67 |
| 1987-04-15 | 1,190 | 1,190 | 1,150 | 1,160 | 309,000 | 552.38 |
| 1987-04-14 | 1,130 | 1,190 | 1,130 | 1,190 | 165,000 | 566.67 |
| 1987-04-13 | 1,180 | 1,180 | 1,130 | 1,140 | 351,000 | 542.86 |
| 1987-04-10 | 1,190 | 1,210 | 1,110 | 1,120 | 202,000 | 533.33 |
| 1987-04-09 | 1,200 | 1,230 | 1,200 | 1,210 | 229,000 | 576.19 |
| 1987-04-08 | 1,230 | 1,250 | 1,210 | 1,210 | 101,000 | 576.19 |
| 1987-04-07 | 1,230 | 1,270 | 1,230 | 1,230 | 73,000 | 585.71 |
| 1987-04-06 | 1,260 | 1,310 | 1,230 | 1,230 | 236,000 | 585.71 |
| 1987-04-04 | 1,200 | 1,230 | 1,180 | 1,220 | 456,000 | 580.95 |
| 1987-04-03 | 1,130 | 1,220 | 1,130 | 1,200 | 592,000 | 571.43 |
| 1987-04-02 | 1,060 | 1,120 | 1,050 | 1,120 | 434,000 | 533.33 |
| 1987-04-01 | 1,080 | 1,090 | 1,060 | 1,060 | 118,000 | 504.76 |
| 1987-03-31 | 1,080 | 1,120 | 1,070 | 1,100 | 179,000 | 523.81 |
| 1987-03-30 | 1,130 | 1,130 | 1,100 | 1,100 | 220,000 | 523.81 |
| 1987-03-28 | 1,130 | 1,130 | 1,100 | 1,130 | 116,000 | 538.10 |
| 1987-03-27 | 1,170 | 1,190 | 1,150 | 1,150 | 142,000 | 547.62 |
| 1987-03-26 | 1,180 | 1,190 | 1,180 | 1,190 | 27,000 | 566.67 |
| 1987-03-25 | 1,190 | 1,200 | 1,150 | 1,200 | 162,000 | 571.43 |
| 1987-03-23 | 1,220 | 1,220 | 1,200 | 1,200 | 40,000 | 571.43 |
| 1987-03-20 | 1,190 | 1,220 | 1,190 | 1,220 | 116,000 | 580.95 |
| 1987-03-19 | 1,210 | 1,220 | 1,200 | 1,200 | 119,000 | 571.43 |
| 1987-03-18 | 1,220 | 1,220 | 1,200 | 1,220 | 174,000 | 580.95 |
| 1987-03-17 | 1,290 | 1,290 | 1,230 | 1,230 | 159,000 | 585.71 |
| 1987-03-16 | 1,260 | 1,280 | 1,250 | 1,260 | 47,000 | 600 |
| 1987-03-13 | 1,250 | 1,270 | 1,250 | 1,270 | 130,000 | 604.76 |
| 1987-03-12 | 1,280 | 1,280 | 1,230 | 1,230 | 96,000 | 585.71 |
| 1987-03-11 | 1,290 | 1,300 | 1,260 | 1,260 | 242,000 | 600 |
| 1987-03-10 | 1,270 | 1,300 | 1,260 | 1,300 | 157,000 | 619.05 |
| 1987-03-09 | 1,260 | 1,260 | 1,240 | 1,250 | 72,000 | 595.24 |
| 1987-03-07 | 1,260 | 1,260 | 1,200 | 1,200 | 122,000 | 571.43 |
| 1987-03-06 | 1,260 | 1,280 | 1,250 | 1,270 | 223,000 | 604.76 |
| 1987-03-05 | 1,280 | 1,300 | 1,250 | 1,250 | 126,000 | 595.24 |
| 1987-03-04 | 1,290 | 1,300 | 1,260 | 1,290 | 470,000 | 614.29 |
| 1987-03-03 | 1,280 | 1,300 | 1,270 | 1,300 | 120,000 | 619.05 |
| 1987-03-02 | 1,260 | 1,270 | 1,250 | 1,260 | 34,000 | 600 |
| 1987-02-28 | 1,270 | 1,270 | 1,250 | 1,250 | 50,000 | 595.24 |
| 1987-02-27 | 1,240 | 1,240 | 1,220 | 1,240 | 82,000 | 590.48 |
| 1987-02-26 | 1,240 | 1,240 | 1,220 | 1,220 | 437,000 | 580.95 |
| 1987-02-25 | 1,240 | 1,240 | 1,220 | 1,230 | 295,000 | 585.71 |
| 1987-02-24 | 1,230 | 1,240 | 1,200 | 1,220 | 173,000 | 580.95 |
| 1987-02-23 | 1,230 | 1,230 | 1,200 | 1,220 | 81,000 | 580.95 |
| 1987-02-20 | 1,210 | 1,220 | 1,180 | 1,180 | 302,000 | 561.91 |
| 1987-02-19 | 1,250 | 1,260 | 1,220 | 1,220 | 134,000 | 580.95 |
| 1987-02-18 | 1,280 | 1,280 | 1,250 | 1,250 | 39,000 | 595.24 |
| 1987-02-17 | 1,250 | 1,280 | 1,250 | 1,280 | 47,000 | 609.52 |
| 1987-02-16 | 1,230 | 1,230 | 1,210 | 1,230 | 317,000 | 585.71 |
| 1987-02-13 | 1,260 | 1,260 | 1,220 | 1,220 | 302,000 | 580.95 |
| 1987-02-12 | 1,270 | 1,290 | 1,260 | 1,270 | 291,000 | 604.76 |
| 1987-02-10 | 1,280 | 1,300 | 1,250 | 1,290 | 180,000 | 614.29 |
| 1987-02-09 | 1,260 | 1,260 | 1,250 | 1,260 | 36,000 | 600 |
| 1987-02-07 | 1,230 | 1,260 | 1,230 | 1,260 | 57,000 | 600 |
| 1987-02-06 | 1,230 | 1,250 | 1,210 | 1,210 | 88,000 | 576.19 |
| 1987-02-05 | 1,250 | 1,290 | 1,200 | 1,270 | 377,000 | 604.76 |
| 1987-02-04 | 1,310 | 1,310 | 1,280 | 1,300 | 83,000 | 619.05 |
| 1987-02-03 | 1,310 | 1,320 | 1,250 | 1,320 | 110,000 | 628.57 |
| 1987-02-02 | 1,300 | 1,320 | 1,240 | 1,320 | 132,000 | 628.57 |
| 1987-01-31 | 1,320 | 1,320 | 1,310 | 1,310 | 39,000 | 623.81 |
| 1987-01-30 | 1,320 | 1,330 | 1,320 | 1,320 | 233,000 | 628.57 |
| 1987-01-29 | 1,320 | 1,340 | 1,320 | 1,340 | 523,000 | 638.10 |
| 1987-01-28 | 1,340 | 1,340 | 1,310 | 1,340 | 144,000 | 638.10 |
| 1987-01-27 | 1,340 | 1,350 | 1,340 | 1,340 | 49,000 | 638.10 |
| 1987-01-26 | 1,340 | 1,380 | 1,340 | 1,350 | 26,000 | 642.86 |
| 1987-01-24 | 1,370 | 1,370 | 1,330 | 1,330 | 54,000 | 633.33 |
| 1987-01-23 | 1,350 | 1,360 | 1,340 | 1,350 | 69,000 | 642.86 |
| 1987-01-22 | 1,370 | 1,370 | 1,350 | 1,350 | 249,000 | 642.86 |
| 1987-01-21 | 1,360 | 1,380 | 1,350 | 1,360 | 178,000 | 647.62 |
| 1987-01-20 | 1,350 | 1,360 | 1,330 | 1,350 | 84,000 | 642.86 |
| 1987-01-19 | 1,350 | 1,350 | 1,340 | 1,350 | 63,000 | 642.86 |
| 1987-01-16 | 1,360 | 1,360 | 1,330 | 1,350 | 127,000 | 642.86 |
| 1987-01-14 | 1,380 | 1,380 | 1,370 | 1,380 | 116,000 | 657.14 |
| 1987-01-13 | 1,380 | 1,400 | 1,360 | 1,400 | 246,000 | 666.67 |
| 1987-01-12 | 1,380 | 1,400 | 1,360 | 1,400 | 305,000 | 666.67 |
| 1987-01-09 | 1,380 | 1,400 | 1,380 | 1,400 | 254,000 | 666.67 |
| 1987-01-08 | 1,400 | 1,400 | 1,390 | 1,390 | 182,000 | 661.91 |
| 1987-01-07 | 1,380 | 1,400 | 1,380 | 1,390 | 74,000 | 661.91 |
| 1987-01-06 | 1,380 | 1,400 | 1,380 | 1,380 | 75,000 | 657.14 |
| 1987-01-05 | 1,400 | 1,420 | 1,390 | 1,400 | 35,000 | 666.67 |
分割・併合履歴 ： [2004-08-17]1株→2株 [1990-02-15]1株→1.05株 [1986-02-17]1株→1.05株 [1985-02-16]1株→1.05株 [1984-02-16]1株→1.05株 [1983-02-15]1株→1.05株
