8334 (株)群馬銀行 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 | 870 | 870 | 867 | 870 | 24,000 | 796.17 |
| 1987-12-26 | 870 | 870 | 870 | 870 | 3,000 | 796.17 |
| 1987-12-25 | 898 | 898 | 879 | 879 | 38,000 | 804.41 |
| 1987-12-24 | 900 | 910 | 899 | 910 | 79,000 | 832.78 |
| 1987-12-23 | 909 | 909 | 900 | 909 | 43,000 | 831.86 |
| 1987-12-22 | 910 | 920 | 900 | 911 | 100,000 | 833.69 |
| 1987-12-21 | 899 | 910 | 899 | 910 | 30,000 | 832.78 |
| 1987-12-18 | 880 | 900 | 880 | 900 | 39,000 | 823.63 |
| 1987-12-17 | 900 | 900 | 890 | 890 | 44,000 | 814.48 |
| 1987-12-16 | 900 | 900 | 880 | 900 | 166,000 | 823.63 |
| 1987-12-15 | 919 | 919 | 889 | 900 | 40,000 | 823.63 |
| 1987-12-14 | 906 | 920 | 901 | 920 | 17,000 | 841.93 |
| 1987-12-11 | 920 | 920 | 901 | 920 | 11,000 | 841.93 |
| 1987-12-10 | 920 | 930 | 919 | 928 | 76,000 | 849.25 |
| 1987-12-09 | 920 | 920 | 910 | 918 | 35,000 | 840.10 |
| 1987-12-08 | 910 | 920 | 908 | 920 | 18,000 | 841.93 |
| 1987-12-07 | 900 | 910 | 899 | 900 | 75,000 | 823.63 |
| 1987-12-05 | 899 | 900 | 890 | 900 | 32,000 | 823.63 |
| 1987-12-04 | 881 | 899 | 879 | 899 | 53,000 | 822.71 |
| 1987-12-03 | 890 | 900 | 890 | 900 | 15,000 | 823.63 |
| 1987-12-02 | 895 | 900 | 879 | 894 | 56,000 | 818.14 |
| 1987-12-01 | 869 | 890 | 860 | 890 | 62,000 | 814.48 |
| 1987-11-30 | 880 | 890 | 869 | 870 | 28,000 | 796.17 |
| 1987-11-28 | 894 | 894 | 893 | 893 | 4,000 | 817.22 |
| 1987-11-27 | 881 | 895 | 881 | 895 | 30,000 | 819.05 |
| 1987-11-26 | 898 | 898 | 880 | 880 | 34,000 | 805.33 |
| 1987-11-25 | 890 | 898 | 890 | 898 | 11,000 | 821.80 |
| 1987-11-24 | 890 | 900 | 880 | 880 | 22,000 | 805.33 |
| 1987-11-20 | 899 | 900 | 885 | 900 | 28,000 | 823.63 |
| 1987-11-19 | 891 | 900 | 891 | 900 | 9,000 | 823.63 |
| 1987-11-18 | 890 | 891 | 885 | 885 | 40,000 | 809.90 |
| 1987-11-17 | 892 | 892 | 890 | 890 | 9,000 | 814.48 |
| 1987-11-16 | 901 | 901 | 875 | 890 | 15,000 | 814.48 |
| 1987-11-13 | 890 | 900 | 890 | 900 | 71,000 | 823.63 |
| 1987-11-12 | 869 | 900 | 869 | 900 | 32,000 | 823.63 |
| 1987-11-11 | 905 | 905 | 850 | 870 | 33,000 | 796.17 |
| 1987-11-10 | 920 | 920 | 900 | 905 | 40,000 | 828.20 |
| 1987-11-09 | 905 | 929 | 889 | 929 | 47,000 | 850.17 |
| 1987-11-07 | 910 | 920 | 895 | 920 | 42,000 | 841.93 |
| 1987-11-06 | 920 | 920 | 910 | 920 | 85,000 | 841.93 |
| 1987-11-05 | 925 | 935 | 909 | 920 | 14,000 | 841.93 |
| 1987-11-04 | 930 | 930 | 915 | 925 | 42,000 | 846.51 |
| 1987-11-02 | 929 | 930 | 929 | 930 | 15,000 | 851.08 |
| 1987-10-31 | 925 | 931 | 925 | 930 | 40,000 | 851.08 |
| 1987-10-30 | 891 | 925 | 891 | 925 | 88,000 | 846.51 |
| 1987-10-29 | 900 | 910 | 881 | 881 | 68,000 | 806.24 |
| 1987-10-28 | 900 | 920 | 880 | 880 | 46,000 | 805.33 |
| 1987-10-27 | 905 | 910 | 900 | 910 | 100,000 | 832.78 |
| 1987-10-26 | 950 | 955 | 914 | 920 | 22,000 | 841.93 |
| 1987-10-24 | 960 | 965 | 945 | 960 | 31,000 | 878.54 |
| 1987-10-23 | 960 | 965 | 950 | 965 | 103,000 | 883.11 |
| 1987-10-22 | 960 | 980 | 960 | 969 | 112,000 | 886.77 |
| 1987-10-21 | 900 | 921 | 900 | 920 | 132,000 | 841.93 |
| 1987-10-20 | 830 | 830 | 830 | 830 | 28,000 | 759.57 |
| 1987-10-19 | 986 | 1,030 | 980 | 1,030 | 82,000 | 942.60 |
| 1987-10-16 | 1,010 | 1,020 | 999 | 1,000 | 89,000 | 915.14 |
| 1987-10-15 | 1,040 | 1,040 | 985 | 985 | 36,000 | 901.42 |
| 1987-10-14 | 1,020 | 1,050 | 1,000 | 1,050 | 45,000 | 960.90 |
| 1987-10-13 | 1,040 | 1,040 | 990 | 1,000 | 63,000 | 915.14 |
| 1987-10-12 | 1,050 | 1,050 | 1,020 | 1,050 | 176,000 | 960.90 |
| 1987-10-09 | 995 | 1,080 | 990 | 1,080 | 93,000 | 988.35 |
| 1987-10-08 | 990 | 1,000 | 986 | 1,000 | 57,000 | 915.14 |
| 1987-10-07 | 990 | 995 | 980 | 995 | 50,000 | 910.57 |
| 1987-10-06 | 998 | 998 | 990 | 990 | 13,000 | 905.99 |
| 1987-10-05 | 990 | 1,000 | 990 | 1,000 | 35,000 | 915.14 |
| 1987-10-03 | 981 | 981 | 981 | 981 | 1,000 | 897.75 |
| 1987-10-02 | 990 | 1,000 | 980 | 980 | 112,000 | 896.84 |
| 1987-10-01 | 1,000 | 1,000 | 990 | 1,000 | 52,000 | 915.14 |
| 1987-09-30 | 1,020 | 1,020 | 1,000 | 1,010 | 45,000 | 924.29 |
| 1987-09-29 | 1,000 | 1,040 | 1,000 | 1,000 | 59,000 | 915.14 |
| 1987-09-28 | 1,000 | 1,020 | 998 | 1,020 | 76,000 | 933.45 |
| 1987-09-26 | 1,000 | 1,010 | 998 | 1,000 | 104,000 | 915.14 |
| 1987-09-25 | 990 | 1,000 | 990 | 990 | 69,000 | 905.99 |
| 1987-09-24 | 990 | 1,000 | 990 | 990 | 55,000 | 905.99 |
| 1987-09-22 | 1,000 | 1,000 | 995 | 995 | 256,000 | 910.57 |
| 1987-09-21 | 990 | 1,000 | 975 | 1,000 | 68,000 | 915.14 |
| 1987-09-18 | 990 | 1,000 | 985 | 1,000 | 111,000 | 915.14 |
| 1987-09-17 | 995 | 995 | 990 | 990 | 70,000 | 905.99 |
| 1987-09-16 | 980 | 999 | 980 | 995 | 67,000 | 910.57 |
| 1987-09-14 | 1,000 | 1,010 | 999 | 1,000 | 649,000 | 915.14 |
| 1987-09-11 | 1,000 | 1,010 | 1,000 | 1,000 | 82,000 | 915.14 |
| 1987-09-10 | 1,010 | 1,040 | 1,000 | 1,000 | 152,000 | 915.14 |
| 1987-09-09 | 1,020 | 1,040 | 1,020 | 1,030 | 91,000 | 942.60 |
| 1987-09-08 | 1,020 | 1,040 | 1,020 | 1,030 | 70,000 | 942.60 |
| 1987-09-07 | 1,030 | 1,050 | 1,000 | 1,000 | 36,000 | 915.14 |
| 1987-09-05 | 1,030 | 1,060 | 1,020 | 1,060 | 27,000 | 970.05 |
| 1987-09-04 | 1,040 | 1,050 | 1,030 | 1,030 | 43,000 | 942.60 |
| 1987-09-03 | 1,050 | 1,050 | 1,040 | 1,040 | 31,000 | 951.75 |
| 1987-09-02 | 1,060 | 1,060 | 1,050 | 1,060 | 43,000 | 970.05 |
| 1987-09-01 | 1,060 | 1,070 | 1,050 | 1,070 | 26,000 | 979.20 |
| 1987-08-31 | 1,040 | 1,060 | 1,040 | 1,060 | 37,000 | 970.05 |
| 1987-08-28 | 1,050 | 1,060 | 1,050 | 1,060 | 62,000 | 970.05 |
| 1987-08-27 | 1,080 | 1,090 | 1,050 | 1,060 | 47,000 | 970.05 |
| 1987-08-26 | 1,080 | 1,080 | 1,050 | 1,050 | 51,000 | 960.90 |
| 1987-08-25 | 1,090 | 1,090 | 1,070 | 1,080 | 72,000 | 988.35 |
| 1987-08-24 | 1,090 | 1,090 | 1,080 | 1,090 | 70,000 | 997.50 |
| 1987-08-22 | 1,090 | 1,090 | 1,050 | 1,090 | 42,000 | 997.50 |
| 1987-08-21 | 1,050 | 1,080 | 1,040 | 1,040 | 95,000 | 951.75 |
| 1987-08-20 | 1,050 | 1,060 | 1,050 | 1,050 | 57,000 | 960.90 |
| 1987-08-19 | 1,050 | 1,080 | 1,050 | 1,050 | 74,000 | 960.90 |
| 1987-08-18 | 1,050 | 1,060 | 1,050 | 1,050 | 53,000 | 960.90 |
| 1987-08-17 | 1,070 | 1,070 | 1,050 | 1,050 | 115,000 | 960.90 |
| 1987-08-14 | 1,090 | 1,100 | 1,080 | 1,100 | 87,000 | 1,006.66 |
| 1987-08-13 | 1,090 | 1,090 | 1,080 | 1,090 | 135,000 | 997.50 |
| 1987-08-12 | 1,090 | 1,100 | 1,060 | 1,100 | 130,000 | 1,006.66 |
| 1987-08-11 | 1,080 | 1,100 | 1,050 | 1,050 | 185,000 | 960.90 |
| 1987-08-10 | 1,060 | 1,080 | 1,050 | 1,080 | 65,000 | 988.35 |
| 1987-08-07 | 1,060 | 1,060 | 1,050 | 1,060 | 30,000 | 970.05 |
| 1987-08-06 | 1,080 | 1,080 | 1,050 | 1,050 | 41,000 | 960.90 |
| 1987-08-05 | 1,050 | 1,060 | 1,050 | 1,060 | 44,000 | 970.05 |
| 1987-08-04 | 1,040 | 1,060 | 1,030 | 1,050 | 47,000 | 960.90 |
| 1987-08-03 | 1,090 | 1,090 | 1,050 | 1,050 | 87,000 | 960.90 |
| 1987-08-01 | 1,060 | 1,080 | 1,060 | 1,080 | 49,000 | 988.35 |
| 1987-07-31 | 1,080 | 1,100 | 1,070 | 1,070 | 506,000 | 979.20 |
| 1987-07-30 | 1,080 | 1,100 | 1,060 | 1,060 | 313,000 | 970.05 |
| 1987-07-29 | 1,090 | 1,100 | 1,030 | 1,080 | 312,000 | 988.35 |
| 1987-07-28 | 1,060 | 1,100 | 1,050 | 1,090 | 99,000 | 997.50 |
| 1987-07-27 | 1,100 | 1,100 | 1,040 | 1,040 | 219,000 | 951.75 |
| 1987-07-25 | 1,090 | 1,100 | 1,040 | 1,100 | 171,000 | 1,006.66 |
| 1987-07-24 | 1,010 | 1,090 | 1,010 | 1,090 | 223,000 | 997.50 |
| 1987-07-23 | 980 | 1,000 | 980 | 995 | 310,000 | 910.57 |
| 1987-07-22 | 980 | 1,000 | 980 | 980 | 203,000 | 896.84 |
| 1987-07-21 | 980 | 990 | 975 | 980 | 145,000 | 896.84 |
| 1987-07-20 | 1,000 | 1,020 | 980 | 980 | 174,000 | 896.84 |
| 1987-07-17 | 1,010 | 1,030 | 1,000 | 1,000 | 213,000 | 915.14 |
| 1987-07-16 | 1,010 | 1,020 | 1,000 | 1,010 | 70,000 | 924.29 |
| 1987-07-15 | 1,000 | 1,020 | 1,000 | 1,010 | 210,000 | 924.29 |
| 1987-07-14 | 1,010 | 1,020 | 1,000 | 1,000 | 398,000 | 915.14 |
| 1987-07-13 | 1,020 | 1,020 | 1,000 | 1,000 | 348,000 | 915.14 |
| 1987-07-10 | 1,020 | 1,030 | 1,000 | 1,020 | 220,000 | 933.45 |
| 1987-07-09 | 1,020 | 1,020 | 1,010 | 1,020 | 61,000 | 933.45 |
| 1987-07-08 | 1,040 | 1,040 | 1,020 | 1,020 | 25,000 | 933.45 |
| 1987-07-07 | 1,020 | 1,050 | 1,010 | 1,010 | 185,000 | 924.29 |
| 1987-07-06 | 1,040 | 1,040 | 1,010 | 1,010 | 28,000 | 924.29 |
| 1987-07-04 | 1,030 | 1,050 | 1,030 | 1,050 | 117,000 | 960.90 |
| 1987-07-03 | 1,040 | 1,060 | 1,030 | 1,030 | 223,000 | 942.60 |
| 1987-07-02 | 1,030 | 1,050 | 1,030 | 1,030 | 145,000 | 942.60 |
| 1987-07-01 | 1,030 | 1,040 | 1,010 | 1,020 | 283,000 | 933.45 |
| 1987-06-30 | 1,050 | 1,050 | 1,040 | 1,050 | 278,000 | 960.90 |
| 1987-06-29 | 1,090 | 1,090 | 1,060 | 1,060 | 144,000 | 970.05 |
| 1987-06-27 | 1,100 | 1,100 | 1,080 | 1,100 | 100,000 | 1,006.66 |
| 1987-06-26 | 1,120 | 1,120 | 1,100 | 1,110 | 123,000 | 1,015.81 |
| 1987-06-25 | 1,080 | 1,150 | 1,080 | 1,150 | 122,000 | 1,052.41 |
| 1987-06-24 | 1,060 | 1,080 | 1,060 | 1,080 | 199,000 | 988.35 |
| 1987-06-23 | 1,070 | 1,090 | 1,070 | 1,070 | 228,000 | 979.20 |
| 1987-06-22 | 1,150 | 1,150 | 1,080 | 1,090 | 234,000 | 997.50 |
| 1987-06-19 | 1,170 | 1,170 | 1,130 | 1,130 | 143,000 | 1,034.11 |
| 1987-06-18 | 1,170 | 1,180 | 1,130 | 1,150 | 214,000 | 1,052.41 |
| 1987-06-17 | 1,170 | 1,180 | 1,160 | 1,180 | 250,000 | 1,079.87 |
| 1987-06-16 | 1,120 | 1,150 | 1,120 | 1,150 | 116,000 | 1,052.41 |
| 1987-06-15 | 1,150 | 1,160 | 1,130 | 1,140 | 227,000 | 1,043.26 |
| 1987-06-12 | 1,150 | 1,170 | 1,140 | 1,140 | 380,000 | 1,043.26 |
| 1987-06-11 | 1,200 | 1,200 | 1,140 | 1,170 | 1,191,999 | 1,070.72 |
| 1987-06-10 | 1,050 | 1,210 | 1,050 | 1,190 | 1,113,999 | 1,089.02 |
| 1987-06-09 | 1,040 | 1,040 | 1,030 | 1,040 | 91,000 | 951.75 |
| 1987-06-08 | 1,030 | 1,050 | 1,030 | 1,050 | 243,000 | 960.90 |
| 1987-06-06 | 1,030 | 1,030 | 1,020 | 1,030 | 65,000 | 942.60 |
| 1987-06-05 | 1,050 | 1,050 | 1,020 | 1,030 | 109,000 | 942.60 |
| 1987-06-04 | 1,030 | 1,050 | 1,020 | 1,050 | 122,000 | 960.90 |
| 1987-06-03 | 1,030 | 1,040 | 1,020 | 1,020 | 78,000 | 933.45 |
| 1987-06-02 | 1,050 | 1,050 | 1,020 | 1,030 | 110,000 | 942.60 |
| 1987-06-01 | 1,030 | 1,060 | 1,030 | 1,050 | 208,000 | 960.90 |
| 1987-05-30 | 1,040 | 1,060 | 1,030 | 1,030 | 44,000 | 942.60 |
| 1987-05-29 | 1,060 | 1,060 | 1,030 | 1,030 | 124,000 | 942.60 |
| 1987-05-28 | 1,020 | 1,080 | 1,020 | 1,080 | 309,000 | 988.35 |
| 1987-05-27 | 1,030 | 1,080 | 1,030 | 1,030 | 462,000 | 942.60 |
| 1987-05-26 | 1,030 | 1,060 | 1,030 | 1,050 | 83,000 | 960.90 |
| 1987-05-25 | 1,020 | 1,050 | 1,020 | 1,040 | 194,000 | 951.75 |
| 1987-05-23 | 1,030 | 1,040 | 1,030 | 1,040 | 119,000 | 951.75 |
| 1987-05-22 | 1,010 | 1,050 | 1,010 | 1,040 | 134,000 | 951.75 |
| 1987-05-21 | 1,000 | 1,020 | 995 | 1,010 | 297,000 | 924.29 |
| 1987-05-20 | 1,040 | 1,050 | 1,020 | 1,020 | 197,000 | 933.45 |
| 1987-05-19 | 1,050 | 1,080 | 1,050 | 1,050 | 261,000 | 960.90 |
| 1987-05-18 | 1,050 | 1,080 | 1,040 | 1,050 | 196,000 | 960.90 |
| 1987-05-15 | 1,060 | 1,080 | 1,050 | 1,050 | 151,000 | 960.90 |
| 1987-05-14 | 1,040 | 1,090 | 1,040 | 1,050 | 160,000 | 960.90 |
| 1987-05-13 | 1,080 | 1,100 | 1,050 | 1,060 | 127,000 | 970.05 |
| 1987-05-12 | 1,080 | 1,100 | 1,070 | 1,100 | 302,000 | 1,006.66 |
| 1987-05-11 | 1,070 | 1,120 | 1,070 | 1,110 | 379,000 | 1,015.81 |
| 1987-05-08 | 1,030 | 1,110 | 1,030 | 1,060 | 924,999 | 970.05 |
| 1987-05-07 | 1,040 | 1,050 | 1,020 | 1,030 | 175,000 | 942.60 |
| 1987-05-06 | 1,050 | 1,050 | 1,020 | 1,020 | 83,000 | 933.45 |
| 1987-05-02 | 1,050 | 1,050 | 1,000 | 1,040 | 193,000 | 951.75 |
| 1987-05-01 | 1,010 | 1,070 | 1,010 | 1,030 | 171,000 | 942.60 |
| 1987-04-30 | 995 | 1,020 | 990 | 1,020 | 257,000 | 933.45 |
| 1987-04-28 | 970 | 1,020 | 969 | 1,000 | 687,000 | 915.14 |
| 1987-04-27 | 1,000 | 1,010 | 990 | 1,000 | 293,000 | 915.14 |
| 1987-04-25 | 1,010 | 1,010 | 1,000 | 1,000 | 135,000 | 915.14 |
| 1987-04-24 | 1,040 | 1,040 | 1,010 | 1,020 | 181,000 | 933.45 |
| 1987-04-23 | 1,030 | 1,050 | 1,020 | 1,040 | 190,000 | 951.75 |
| 1987-04-22 | 1,080 | 1,090 | 1,020 | 1,020 | 209,000 | 933.45 |
| 1987-04-21 | 1,120 | 1,130 | 1,040 | 1,100 | 403,000 | 1,006.66 |
| 1987-04-20 | 1,150 | 1,150 | 1,100 | 1,140 | 892,999 | 1,043.26 |
| 1987-04-17 | 1,030 | 1,140 | 1,020 | 1,140 | 1,445,999 | 1,043.26 |
| 1987-04-16 | 1,040 | 1,060 | 1,020 | 1,020 | 513,000 | 933.45 |
| 1987-04-15 | 1,070 | 1,090 | 1,040 | 1,050 | 1,210,999 | 960.90 |
| 1987-04-14 | 995 | 1,070 | 985 | 1,070 | 958,999 | 979.20 |
| 1987-04-13 | 985 | 1,050 | 985 | 995 | 711,000 | 910.57 |
| 1987-04-10 | 950 | 996 | 939 | 985 | 1,168,999 | 901.42 |
| 1987-04-09 | 901 | 960 | 901 | 950 | 1,109,999 | 869.39 |
| 1987-04-08 | 875 | 900 | 875 | 900 | 593,000 | 823.63 |
| 1987-04-07 | 859 | 880 | 859 | 880 | 667,000 | 805.33 |
| 1987-04-06 | 850 | 860 | 850 | 850 | 269,000 | 777.87 |
| 1987-04-04 | 855 | 860 | 850 | 850 | 85,000 | 777.87 |
| 1987-04-03 | 850 | 860 | 846 | 860 | 171,000 | 787.02 |
| 1987-04-02 | 840 | 860 | 840 | 845 | 335,000 | 773.30 |
| 1987-04-01 | 820 | 842 | 812 | 840 | 258,000 | 768.72 |
| 1987-03-31 | 810 | 830 | 810 | 822 | 81,000 | 752.25 |
| 1987-03-30 | 860 | 860 | 832 | 840 | 87,000 | 768.72 |
| 1987-03-28 | 850 | 860 | 845 | 860 | 104,000 | 787.02 |
| 1987-03-27 | 828 | 850 | 828 | 850 | 296,000 | 777.87 |
| 1987-03-26 | 845 | 850 | 825 | 850 | 160,000 | 777.87 |
| 1987-03-25 | 816 | 845 | 816 | 845 | 169,000 | 773.30 |
| 1987-03-24 | 820 | 830 | 815 | 815 | 109,000 | 745.84 |
| 1987-03-23 | 832 | 839 | 821 | 830 | 111,000 | 759.57 |
| 1987-03-20 | 845 | 845 | 830 | 833 | 70,000 | 762.31 |
| 1987-03-19 | 865 | 865 | 845 | 845 | 150,000 | 773.30 |
| 1987-03-18 | 845 | 880 | 845 | 860 | 419,000 | 787.02 |
| 1987-03-17 | 850 | 850 | 836 | 836 | 368,000 | 765.06 |
| 1987-03-16 | 870 | 870 | 830 | 850 | 344,000 | 777.87 |
| 1987-03-13 | 801 | 860 | 801 | 849 | 777,999 | 776.96 |
| 1987-03-12 | 770 | 797 | 770 | 795 | 276,000 | 727.54 |
| 1987-03-11 | 764 | 770 | 751 | 770 | 156,000 | 704.66 |
| 1987-03-10 | 770 | 770 | 763 | 763 | 117,000 | 698.25 |
| 1987-03-09 | 770 | 772 | 764 | 764 | 105,000 | 699.17 |
| 1987-03-07 | 751 | 770 | 750 | 770 | 61,000 | 704.66 |
| 1987-03-06 | 758 | 760 | 750 | 750 | 141,000 | 686.36 |
| 1987-03-05 | 770 | 770 | 750 | 755 | 77,000 | 690.93 |
| 1987-03-04 | 762 | 770 | 751 | 760 | 280,000 | 695.51 |
| 1987-03-03 | 740 | 760 | 730 | 759 | 249,000 | 694.59 |
| 1987-03-02 | 711 | 730 | 711 | 730 | 121,000 | 668.05 |
| 1987-02-28 | 716 | 716 | 705 | 705 | 108,000 | 645.18 |
| 1987-02-27 | 715 | 716 | 710 | 710 | 106,000 | 649.75 |
| 1987-02-26 | 710 | 720 | 710 | 712 | 67,000 | 651.58 |
| 1987-02-25 | 710 | 715 | 708 | 715 | 158,000 | 654.33 |
| 1987-02-24 | 710 | 716 | 708 | 710 | 172,000 | 649.75 |
| 1987-02-23 | 711 | 715 | 704 | 715 | 185,000 | 654.33 |
| 1987-02-20 | 720 | 720 | 715 | 716 | 117,000 | 655.24 |
| 1987-02-19 | 726 | 730 | 715 | 720 | 120,000 | 658.90 |
| 1987-02-18 | 727 | 730 | 720 | 726 | 85,000 | 664.39 |
| 1987-02-17 | 720 | 720 | 712 | 717 | 91,000 | 656.16 |
| 1987-02-16 | 726 | 726 | 715 | 720 | 79,000 | 658.90 |
| 1987-02-13 | 740 | 740 | 726 | 726 | 74,000 | 664.39 |
| 1987-02-12 | 736 | 738 | 730 | 735 | 60,000 | 672.63 |
| 1987-02-10 | 730 | 740 | 725 | 726 | 162,000 | 664.39 |
| 1987-02-09 | 735 | 735 | 725 | 725 | 34,000 | 663.48 |
| 1987-02-07 | 725 | 730 | 725 | 725 | 66,000 | 663.48 |
| 1987-02-06 | 723 | 740 | 715 | 740 | 431,000 | 677.21 |
| 1987-02-05 | 731 | 741 | 722 | 723 | 85,000 | 661.65 |
| 1987-02-04 | 750 | 752 | 730 | 730 | 159,000 | 668.05 |
| 1987-02-03 | 775 | 775 | 750 | 760 | 253,000 | 695.51 |
| 1987-02-02 | 770 | 791 | 760 | 773 | 544,000 | 707.40 |
| 1987-01-31 | 760 | 769 | 748 | 761 | 306,000 | 696.42 |
| 1987-01-30 | 751 | 759 | 740 | 758 | 770,999 | 693.68 |
| 1987-01-29 | 759 | 759 | 724 | 741 | 741,000 | 678.12 |
| 1987-01-28 | 735 | 780 | 725 | 759 | 2,219,999 | 694.59 |
| 1987-01-27 | 675 | 710 | 675 | 705 | 1,175,999 | 645.18 |
| 1987-01-26 | 665 | 675 | 665 | 672 | 144,000 | 614.98 |
| 1987-01-24 | 680 | 687 | 672 | 672 | 177,000 | 614.98 |
| 1987-01-23 | 695 | 699 | 680 | 690 | 1,161,999 | 631.45 |
| 1987-01-22 | 642 | 670 | 642 | 660 | 806,999 | 603.99 |
| 1987-01-21 | 631 | 640 | 631 | 633 | 228,000 | 579.29 |
| 1987-01-20 | 640 | 645 | 630 | 635 | 273,000 | 581.12 |
| 1987-01-19 | 614 | 630 | 614 | 630 | 275,000 | 576.54 |
| 1987-01-16 | 620 | 621 | 615 | 620 | 166,000 | 567.39 |
| 1987-01-14 | 593 | 620 | 593 | 618 | 166,000 | 565.56 |
| 1987-01-13 | 589 | 604 | 589 | 603 | 24,000 | 551.83 |
| 1987-01-12 | 623 | 623 | 599 | 599 | 44,000 | 548.17 |
| 1987-01-09 | 625 | 629 | 623 | 623 | 189,000 | 570.13 |
| 1987-01-08 | 630 | 630 | 610 | 625 | 204,000 | 571.96 |
| 1987-01-07 | 619 | 629 | 611 | 620 | 545,000 | 567.39 |
| 1987-01-06 | 600 | 610 | 600 | 608 | 342,000 | 556.41 |
| 1987-01-05 | 580 | 600 | 580 | 600 | 19,000 | 549.09 |
分割・併合履歴 ： [1990-03-27]1株→1.03株 [1989-03-28]1株→1.03株 [1988-03-28]1株→1.03株 [1983-07-27]1株→1.18株
