8336 (株)武蔵野銀行 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 | 5,516 | 5,616 | 5,516 | 5,616 | 299 | 4,597.86 |
| 1987-12-26 | 5,425 | 5,526 | 5,425 | 5,516 | 399 | 4,515.99 |
| 1987-12-25 | 5,476 | 5,516 | 5,476 | 5,476 | 1,695 | 4,483.24 |
| 1987-12-24 | 5,516 | 5,516 | 5,466 | 5,466 | 499 | 4,475.05 |
| 1987-12-22 | 5,616 | 5,666 | 5,466 | 5,466 | 598 | 4,475.05 |
| 1987-12-21 | 5,616 | 5,616 | 5,616 | 5,616 | 399 | 4,597.86 |
| 1987-12-18 | 5,456 | 5,556 | 5,456 | 5,556 | 499 | 4,548.74 |
| 1987-12-17 | 5,556 | 5,556 | 5,556 | 5,556 | 199 | 4,548.74 |
| 1987-12-16 | 5,425 | 5,546 | 5,425 | 5,546 | 299 | 4,540.55 |
| 1987-12-15 | 5,526 | 5,526 | 5,315 | 5,526 | 897 | 4,524.18 |
| 1987-12-14 | 5,556 | 5,556 | 5,516 | 5,516 | 798 | 4,515.99 |
| 1987-12-11 | 5,656 | 5,656 | 5,556 | 5,556 | 1,496 | 4,548.74 |
| 1987-12-10 | 5,656 | 5,656 | 5,656 | 5,656 | 997 | 4,630.61 |
| 1987-12-07 | 5,696 | 5,696 | 5,666 | 5,666 | 399 | 4,638.79 |
| 1987-12-05 | 5,686 | 5,696 | 5,686 | 5,696 | 199 | 4,663.36 |
| 1987-12-04 | 5,817 | 5,817 | 5,817 | 5,817 | 100 | 4,762.42 |
| 1987-12-03 | 5,827 | 5,917 | 5,827 | 5,917 | 199 | 4,844.29 |
| 1987-12-02 | 5,817 | 5,917 | 5,817 | 5,917 | 698 | 4,844.29 |
| 1987-12-01 | 5,817 | 5,817 | 5,817 | 5,817 | 2,393 | 4,762.42 |
| 1987-11-30 | 5,716 | 5,817 | 5,716 | 5,817 | 2,493 | 4,762.42 |
| 1987-11-27 | 5,817 | 5,817 | 5,716 | 5,817 | 299 | 4,762.42 |
| 1987-11-26 | 5,867 | 5,867 | 5,656 | 5,656 | 499 | 4,630.61 |
| 1987-11-25 | 5,957 | 5,957 | 5,857 | 5,857 | 997 | 4,795.17 |
| 1987-11-24 | 5,957 | 5,957 | 5,957 | 5,957 | 1,994 | 4,877.04 |
| 1987-11-20 | 5,857 | 5,857 | 5,857 | 5,857 | 598 | 4,795.17 |
| 1987-11-19 | 5,967 | 5,967 | 5,857 | 5,857 | 1,296 | 4,795.17 |
| 1987-11-16 | 5,756 | 5,766 | 5,756 | 5,766 | 2,593 | 4,720.67 |
| 1987-11-13 | 5,766 | 5,766 | 5,766 | 5,766 | 100 | 4,720.67 |
| 1987-11-12 | 5,766 | 5,766 | 5,766 | 5,766 | 499 | 4,720.67 |
| 1987-11-06 | 6,268 | 6,268 | 6,268 | 6,268 | 399 | 5,131.66 |
| 1987-10-29 | 6,268 | 6,268 | 6,268 | 6,268 | 1,097 | 5,131.66 |
| 1987-10-28 | 6,318 | 6,318 | 6,318 | 6,318 | 897 | 5,172.59 |
| 1987-10-27 | 6,218 | 6,318 | 6,218 | 6,318 | 399 | 5,172.59 |
| 1987-10-26 | 6,318 | 6,318 | 6,318 | 6,318 | 499 | 5,172.59 |
| 1987-10-24 | 6,328 | 6,428 | 6,318 | 6,428 | 798 | 5,262.65 |
| 1987-10-23 | 6,519 | 6,519 | 6,428 | 6,428 | 3,091 | 5,262.65 |
| 1987-10-21 | 6,819 | 6,819 | 6,619 | 6,619 | 1,496 | 5,419.02 |
| 1987-10-20 | 6,519 | 6,519 | 6,519 | 6,519 | 299 | 5,337.15 |
| 1987-10-19 | 6,819 | 6,819 | 6,819 | 6,819 | 598 | 5,582.76 |
| 1987-10-13 | 6,819 | 6,819 | 6,819 | 6,819 | 199 | 5,582.76 |
| 1987-10-12 | 6,819 | 6,819 | 6,819 | 6,819 | 499 | 5,582.76 |
| 1987-10-08 | 7,020 | 7,020 | 6,910 | 7,020 | 598 | 5,747.32 |
| 1987-10-07 | 6,920 | 6,920 | 6,920 | 6,920 | 399 | 5,665.45 |
| 1987-10-06 | 7,080 | 7,080 | 6,920 | 6,920 | 499 | 5,665.45 |
| 1987-10-05 | 7,180 | 7,180 | 7,180 | 7,180 | 100 | 5,878.32 |
| 1987-10-03 | 7,170 | 7,180 | 7,170 | 7,180 | 897 | 5,878.32 |
| 1987-10-02 | 7,180 | 7,221 | 7,020 | 7,170 | 3,191 | 5,870.13 |
| 1987-10-01 | 7,170 | 7,200 | 7,170 | 7,200 | 1,994 | 5,894.69 |
| 1987-09-30 | 7,160 | 7,200 | 7,160 | 7,200 | 2,493 | 5,894.69 |
| 1987-09-29 | 7,020 | 7,170 | 6,970 | 7,170 | 3,291 | 5,870.13 |
| 1987-09-28 | 6,930 | 7,020 | 6,930 | 7,020 | 698 | 5,747.32 |
| 1987-09-26 | 6,900 | 6,920 | 6,900 | 6,920 | 399 | 5,665.45 |
| 1987-09-25 | 7,010 | 7,020 | 7,010 | 7,020 | 897 | 5,747.32 |
| 1987-09-22 | 7,170 | 7,170 | 7,170 | 7,170 | 299 | 5,870.13 |
| 1987-09-21 | 7,200 | 7,200 | 7,170 | 7,170 | 499 | 5,870.13 |
| 1987-09-18 | 7,211 | 7,211 | 7,211 | 7,211 | 199 | 5,903.70 |
| 1987-09-17 | 7,120 | 7,221 | 7,120 | 7,221 | 2,393 | 5,911.88 |
| 1987-09-16 | 7,110 | 7,110 | 7,110 | 7,110 | 499 | 5,821.01 |
| 1987-09-11 | 7,020 | 7,110 | 6,920 | 7,110 | 598 | 5,821.01 |
| 1987-09-09 | 7,120 | 7,120 | 7,110 | 7,110 | 199 | 5,821.01 |
| 1987-09-08 | 7,070 | 7,140 | 7,000 | 7,120 | 4,487 | 5,829.19 |
| 1987-09-07 | 7,020 | 7,070 | 7,010 | 7,070 | 5,385 | 5,788.26 |
| 1987-09-05 | 7,030 | 7,070 | 7,020 | 7,020 | 698 | 5,747.32 |
| 1987-09-04 | 7,070 | 7,070 | 7,070 | 7,070 | 399 | 5,788.26 |
| 1987-09-02 | 7,070 | 7,070 | 7,070 | 7,070 | 199 | 5,788.26 |
| 1987-09-01 | 7,040 | 7,040 | 7,030 | 7,040 | 399 | 5,763.70 |
| 1987-08-31 | 7,120 | 7,120 | 7,020 | 7,020 | 1,197 | 5,747.32 |
| 1987-08-29 | 7,080 | 7,080 | 7,080 | 7,080 | 100 | 5,796.45 |
| 1987-08-28 | 7,070 | 7,070 | 7,070 | 7,070 | 199 | 5,788.26 |
| 1987-08-27 | 7,030 | 7,030 | 7,030 | 7,030 | 299 | 5,755.51 |
| 1987-08-26 | 7,170 | 7,170 | 7,020 | 7,020 | 2,493 | 5,747.32 |
| 1987-08-25 | 7,371 | 7,371 | 7,321 | 7,321 | 399 | 5,993.75 |
| 1987-08-24 | 7,371 | 7,421 | 7,371 | 7,371 | 1,296 | 6,034.69 |
| 1987-08-22 | 7,321 | 7,321 | 7,321 | 7,321 | 2,792 | 5,993.75 |
| 1987-08-21 | 7,170 | 7,170 | 7,070 | 7,070 | 997 | 5,788.26 |
| 1987-08-20 | 7,170 | 7,170 | 7,170 | 7,170 | 997 | 5,870.13 |
| 1987-08-19 | 7,120 | 7,321 | 7,120 | 7,321 | 499 | 5,993.75 |
| 1987-08-18 | 7,221 | 7,221 | 7,221 | 7,221 | 100 | 5,911.88 |
| 1987-08-17 | 7,321 | 7,321 | 7,311 | 7,321 | 499 | 5,993.75 |
| 1987-08-14 | 7,221 | 7,221 | 7,170 | 7,221 | 997 | 5,911.88 |
| 1987-08-13 | 7,301 | 7,301 | 7,301 | 7,301 | 598 | 5,977.38 |
| 1987-08-12 | 7,311 | 7,321 | 7,311 | 7,321 | 5,783 | 5,993.75 |
| 1987-08-11 | 7,321 | 7,421 | 7,221 | 7,311 | 1,795 | 5,985.57 |
| 1987-08-10 | 7,221 | 7,221 | 7,221 | 7,221 | 1,097 | 5,911.88 |
| 1987-08-05 | 7,321 | 7,321 | 7,321 | 7,321 | 100 | 5,993.75 |
| 1987-08-04 | 7,211 | 7,321 | 7,211 | 7,321 | 698 | 5,993.75 |
| 1987-08-03 | 7,231 | 7,511 | 7,130 | 7,511 | 997 | 6,149.31 |
| 1987-07-29 | 7,331 | 7,331 | 7,331 | 7,331 | 100 | 6,001.94 |
| 1987-07-28 | 7,521 | 7,521 | 7,521 | 7,521 | 1,097 | 6,157.50 |
| 1987-07-27 | 7,521 | 7,521 | 7,521 | 7,521 | 100 | 6,157.50 |
| 1987-07-25 | 7,321 | 7,321 | 7,321 | 7,321 | 100 | 5,993.75 |
| 1987-07-24 | 7,521 | 7,521 | 7,221 | 7,221 | 1,396 | 5,911.88 |
| 1987-07-23 | 7,612 | 7,612 | 7,612 | 7,612 | 798 | 6,232 |
| 1987-07-22 | 7,411 | 7,622 | 7,411 | 7,612 | 4,188 | 6,232 |
| 1987-07-21 | 7,622 | 7,622 | 7,622 | 7,622 | 997 | 6,240.19 |
| 1987-07-20 | 7,722 | 7,722 | 7,722 | 7,722 | 499 | 6,322.06 |
| 1987-07-17 | 7,722 | 7,722 | 7,722 | 7,722 | 997 | 6,322.06 |
| 1987-07-16 | 7,722 | 7,772 | 7,722 | 7,772 | 3,291 | 6,362.99 |
| 1987-07-15 | 7,722 | 7,722 | 7,722 | 7,722 | 399 | 6,322.06 |
| 1987-07-14 | 7,622 | 7,722 | 7,622 | 7,722 | 1,994 | 6,322.06 |
| 1987-07-13 | 7,471 | 7,572 | 7,471 | 7,572 | 3,390 | 6,199.25 |
| 1987-07-10 | 7,572 | 7,572 | 7,572 | 7,572 | 399 | 6,199.25 |
| 1987-07-09 | 7,622 | 7,622 | 7,622 | 7,622 | 499 | 6,240.19 |
| 1987-07-08 | 7,572 | 7,572 | 7,572 | 7,572 | 997 | 6,199.25 |
| 1987-07-07 | 7,722 | 7,722 | 7,672 | 7,672 | 3,689 | 6,281.12 |
| 1987-07-06 | 7,722 | 7,722 | 7,722 | 7,722 | 698 | 6,322.06 |
| 1987-07-04 | 7,722 | 7,722 | 7,722 | 7,722 | 1,197 | 6,322.06 |
| 1987-07-03 | 7,722 | 7,722 | 7,722 | 7,722 | 299 | 6,322.06 |
| 1987-07-02 | 7,722 | 7,772 | 7,722 | 7,772 | 499 | 6,362.99 |
| 1987-07-01 | 7,722 | 7,772 | 7,722 | 7,772 | 1,197 | 6,362.99 |
| 1987-06-30 | 7,722 | 7,722 | 7,722 | 7,722 | 1,695 | 6,322.06 |
| 1987-06-29 | 7,822 | 7,973 | 7,822 | 7,822 | 2,194 | 6,403.93 |
| 1987-06-27 | 8,023 | 8,023 | 7,993 | 7,993 | 798 | 6,543.93 |
| 1987-06-26 | 7,963 | 8,113 | 7,963 | 8,113 | 5,684 | 6,642.17 |
| 1987-06-25 | 7,872 | 8,063 | 7,862 | 8,063 | 7,778 | 6,601.24 |
| 1987-06-24 | 7,722 | 7,923 | 7,722 | 7,822 | 12,066 | 6,403.93 |
| 1987-06-23 | 7,822 | 7,923 | 7,822 | 7,822 | 13,462 | 6,403.93 |
| 1987-06-22 | 7,822 | 7,822 | 7,722 | 7,822 | 24,530 | 6,403.93 |
| 1987-06-19 | 7,822 | 7,872 | 7,822 | 7,822 | 8,077 | 6,403.93 |
| 1987-06-18 | 7,822 | 7,822 | 7,822 | 7,822 | 4,487 | 6,403.93 |
| 1987-06-17 | 7,822 | 7,872 | 7,822 | 7,872 | 4,587 | 6,444.86 |
| 1987-06-16 | 7,822 | 7,923 | 7,822 | 7,913 | 4,687 | 6,478.43 |
| 1987-06-15 | 7,913 | 7,923 | 7,913 | 7,923 | 3,490 | 6,486.62 |
| 1987-06-12 | 7,862 | 7,923 | 7,722 | 7,913 | 4,188 | 6,478.43 |
| 1987-06-11 | 7,812 | 7,923 | 7,712 | 7,902 | 10,470 | 6,469.42 |
| 1987-06-10 | 7,321 | 7,822 | 7,321 | 7,822 | 9,972 | 6,403.93 |
| 1987-06-09 | 7,120 | 7,221 | 7,020 | 7,221 | 3,689 | 5,911.88 |
| 1987-06-08 | 7,120 | 7,221 | 7,120 | 7,221 | 5,783 | 5,911.88 |
| 1987-06-06 | 7,120 | 7,130 | 7,120 | 7,120 | 6,182 | 5,829.19 |
| 1987-06-03 | 7,622 | 7,622 | 7,521 | 7,521 | 2,692 | 6,157.50 |
| 1987-06-02 | 7,622 | 7,622 | 7,521 | 7,521 | 2,792 | 6,157.50 |
| 1987-06-01 | 7,722 | 7,722 | 7,722 | 7,722 | 2,194 | 6,322.06 |
| 1987-05-30 | 7,722 | 7,722 | 7,722 | 7,722 | 1,197 | 6,322.06 |
| 1987-05-29 | 7,722 | 7,722 | 7,722 | 7,722 | 199 | 6,322.06 |
| 1987-05-28 | 7,772 | 7,782 | 7,722 | 7,722 | 1,496 | 6,322.06 |
| 1987-05-27 | 7,812 | 7,812 | 7,812 | 7,812 | 1,496 | 6,395.74 |
| 1987-05-25 | 7,822 | 7,822 | 7,822 | 7,822 | 2,293 | 6,403.93 |
| 1987-05-23 | 7,822 | 7,822 | 7,822 | 7,822 | 1,895 | 6,403.93 |
| 1987-05-22 | 7,722 | 7,822 | 7,722 | 7,822 | 2,692 | 6,403.93 |
| 1987-05-20 | 7,822 | 7,923 | 7,822 | 7,923 | 3,291 | 6,486.62 |
| 1987-05-18 | 7,923 | 7,923 | 7,923 | 7,923 | 399 | 6,486.62 |
| 1987-05-15 | 7,923 | 7,973 | 7,923 | 7,923 | 698 | 6,486.62 |
| 1987-05-14 | 7,923 | 7,923 | 7,923 | 7,923 | 1,097 | 6,486.62 |
| 1987-05-13 | 7,973 | 7,973 | 7,923 | 7,923 | 1,994 | 6,486.62 |
| 1987-05-12 | 7,973 | 8,023 | 7,973 | 8,023 | 4,288 | 6,568.49 |
| 1987-05-11 | 8,003 | 8,023 | 8,003 | 8,023 | 698 | 6,568.49 |
| 1987-05-08 | 7,953 | 8,023 | 7,933 | 8,023 | 2,892 | 6,568.49 |
| 1987-05-07 | 7,973 | 7,973 | 7,973 | 7,973 | 897 | 6,527.55 |
| 1987-05-06 | 7,973 | 7,973 | 7,973 | 7,973 | 499 | 6,527.55 |
| 1987-05-01 | 7,973 | 7,973 | 7,973 | 7,973 | 499 | 6,527.55 |
| 1987-04-30 | 7,872 | 8,023 | 7,872 | 7,973 | 6,382 | 6,527.55 |
| 1987-04-28 | 7,923 | 8,013 | 7,872 | 7,923 | 3,490 | 6,486.62 |
| 1987-04-27 | 7,923 | 8,033 | 7,923 | 8,023 | 7,578 | 6,568.49 |
| 1987-04-25 | 8,023 | 8,023 | 8,023 | 8,023 | 698 | 6,568.49 |
| 1987-04-24 | 7,913 | 8,023 | 7,822 | 8,023 | 2,593 | 6,568.49 |
| 1987-04-23 | 7,973 | 8,023 | 7,923 | 7,923 | 3,789 | 6,486.62 |
| 1987-04-22 | 8,073 | 8,123 | 8,073 | 8,073 | 1,695 | 6,609.42 |
| 1987-04-21 | 8,524 | 8,524 | 8,464 | 8,474 | 5,085 | 6,937.72 |
| 1987-04-20 | 8,504 | 8,504 | 8,504 | 8,504 | 3,590 | 6,962.29 |
| 1987-04-17 | 7,521 | 7,521 | 7,481 | 7,501 | 7,878 | 6,141.12 |
| 1987-04-16 | 7,521 | 7,521 | 7,421 | 7,471 | 4,387 | 6,116.56 |
| 1987-04-15 | 7,321 | 7,521 | 7,321 | 7,521 | 6,781 | 6,157.50 |
| 1987-04-14 | 7,120 | 7,321 | 7,120 | 7,321 | 1,994 | 5,993.75 |
| 1987-04-13 | 7,120 | 7,231 | 7,120 | 7,170 | 4,088 | 5,870.13 |
| 1987-04-10 | 6,769 | 7,020 | 6,769 | 7,020 | 3,291 | 5,747.32 |
| 1987-04-09 | 6,619 | 6,819 | 6,619 | 6,819 | 5,285 | 5,582.76 |
| 1987-04-08 | 6,519 | 6,719 | 6,519 | 6,719 | 1,994 | 5,500.89 |
| 1987-04-07 | 6,719 | 6,719 | 6,619 | 6,619 | 698 | 5,419.02 |
| 1987-04-03 | 6,819 | 6,819 | 6,819 | 6,819 | 1,994 | 5,582.76 |
| 1987-03-31 | 7,221 | 7,271 | 7,221 | 7,221 | 5,185 | 5,911.88 |
| 1987-03-30 | 6,719 | 7,221 | 6,719 | 7,070 | 19,046 | 5,788.26 |
| 1987-03-27 | 7,221 | 7,221 | 7,020 | 7,020 | 5,285 | 5,747.32 |
| 1987-03-26 | 7,020 | 7,511 | 7,020 | 7,511 | 7,479 | 5,856.48 |
| 1987-03-25 | 6,779 | 7,120 | 6,769 | 7,020 | 4,786 | 5,473.64 |
| 1987-03-24 | 6,629 | 6,719 | 6,629 | 6,719 | 3,689 | 5,238.95 |
| 1987-03-23 | 6,519 | 6,669 | 6,519 | 6,619 | 1,496 | 5,160.97 |
| 1987-03-20 | 6,519 | 6,569 | 6,428 | 6,569 | 8,974 | 5,121.99 |
| 1987-03-19 | 6,418 | 6,519 | 6,398 | 6,418 | 10,470 | 5,004.25 |
| 1987-03-18 | 6,218 | 6,398 | 6,218 | 6,398 | 10,869 | 4,988.66 |
| 1987-03-17 | 6,218 | 6,218 | 6,117 | 6,218 | 3,689 | 4,848.31 |
| 1987-03-16 | 6,117 | 6,218 | 6,117 | 6,117 | 7,878 | 4,769.55 |
| 1987-03-13 | 6,017 | 6,117 | 6,017 | 6,117 | 5,883 | 4,769.55 |
| 1987-03-12 | 6,037 | 6,117 | 6,027 | 6,027 | 798 | 4,699.38 |
| 1987-03-11 | 6,117 | 6,117 | 6,017 | 6,017 | 3,789 | 4,691.58 |
| 1987-03-10 | 6,117 | 6,117 | 6,117 | 6,117 | 1,795 | 4,769.55 |
| 1987-03-09 | 6,017 | 6,117 | 6,017 | 6,027 | 5,684 | 4,699.38 |
| 1987-03-07 | 6,017 | 6,017 | 6,017 | 6,017 | 1,795 | 4,691.58 |
| 1987-03-06 | 5,967 | 6,017 | 5,937 | 6,017 | 7,878 | 4,691.58 |
| 1987-03-05 | 6,017 | 6,037 | 5,997 | 6,037 | 5,185 | 4,707.18 |
| 1987-03-04 | 5,917 | 6,017 | 5,917 | 5,997 | 13,063 | 4,675.99 |
| 1987-03-03 | 5,827 | 5,867 | 5,827 | 5,867 | 2,892 | 4,574.62 |
| 1987-03-02 | 5,766 | 5,817 | 5,766 | 5,817 | 1,895 | 4,535.64 |
| 1987-02-28 | 5,817 | 5,817 | 5,766 | 5,766 | 6,980 | 4,495.87 |
| 1987-02-27 | 5,766 | 5,766 | 5,716 | 5,716 | 3,191 | 4,456.89 |
| 1987-02-26 | 5,616 | 5,716 | 5,616 | 5,716 | 2,792 | 4,456.89 |
| 1987-02-25 | 5,636 | 5,636 | 5,616 | 5,616 | 299 | 4,378.91 |
| 1987-02-24 | 5,676 | 5,676 | 5,616 | 5,636 | 1,695 | 4,394.51 |
| 1987-02-23 | 5,766 | 5,817 | 5,686 | 5,686 | 2,991 | 4,433.49 |
| 1987-02-20 | 5,676 | 5,817 | 5,676 | 5,817 | 4,986 | 4,535.64 |
| 1987-02-19 | 5,676 | 5,766 | 5,666 | 5,666 | 4,288 | 4,417.90 |
| 1987-02-18 | 5,626 | 5,716 | 5,616 | 5,616 | 3,590 | 4,378.91 |
| 1987-02-17 | 5,566 | 5,566 | 5,566 | 5,566 | 499 | 4,339.93 |
| 1987-02-16 | 5,716 | 5,716 | 5,616 | 5,616 | 3,091 | 4,378.91 |
| 1987-02-13 | 5,616 | 5,616 | 5,616 | 5,616 | 1,595 | 4,378.91 |
| 1987-02-12 | 5,666 | 5,716 | 5,616 | 5,616 | 1,895 | 4,378.91 |
| 1987-02-10 | 5,526 | 5,586 | 5,526 | 5,586 | 997 | 4,355.52 |
| 1987-02-09 | 5,616 | 5,616 | 5,516 | 5,516 | 499 | 4,300.94 |
| 1987-02-07 | 5,516 | 5,616 | 5,516 | 5,616 | 1,396 | 4,378.91 |
| 1987-02-06 | 5,516 | 5,516 | 5,496 | 5,496 | 698 | 4,285.35 |
| 1987-02-05 | 5,606 | 5,616 | 5,516 | 5,516 | 5,085 | 4,300.94 |
| 1987-02-04 | 5,506 | 5,716 | 5,506 | 5,706 | 1,097 | 4,449.09 |
| 1987-02-03 | 5,867 | 5,917 | 5,706 | 5,706 | 10,171 | 4,449.09 |
| 1987-02-02 | 5,666 | 5,917 | 5,616 | 5,817 | 10,769 | 4,535.64 |
| 1987-01-31 | 5,516 | 5,566 | 5,506 | 5,566 | 5,983 | 4,339.93 |
| 1987-01-30 | 5,425 | 5,425 | 5,315 | 5,325 | 1,994 | 4,152.01 |
| 1987-01-29 | 5,516 | 5,516 | 5,415 | 5,456 | 13,960 | 4,254.16 |
| 1987-01-28 | 5,225 | 5,566 | 5,225 | 5,566 | 35,997 | 4,339.93 |
| 1987-01-27 | 5,215 | 5,215 | 5,165 | 5,215 | 7,180 | 4,066.25 |
| 1987-01-26 | 5,165 | 5,215 | 5,165 | 5,165 | 2,094 | 4,027.26 |
| 1987-01-24 | 5,165 | 5,165 | 5,165 | 5,165 | 399 | 4,027.26 |
| 1987-01-23 | 5,225 | 5,225 | 5,165 | 5,215 | 5,385 | 4,066.25 |
| 1987-01-22 | 5,115 | 5,215 | 5,115 | 5,215 | 3,689 | 4,066.25 |
| 1987-01-21 | 5,115 | 5,215 | 5,115 | 5,115 | 7,479 | 3,988.27 |
| 1987-01-20 | 5,115 | 5,115 | 5,115 | 5,115 | 3,291 | 3,988.27 |
| 1987-01-19 | 5,014 | 5,165 | 5,014 | 5,165 | 1,197 | 4,027.26 |
| 1987-01-16 | 5,014 | 5,165 | 5,014 | 5,165 | 1,296 | 4,027.26 |
| 1987-01-14 | 5,024 | 5,115 | 5,014 | 5,014 | 2,293 | 3,909.52 |
| 1987-01-13 | 5,115 | 5,165 | 5,014 | 5,014 | 3,291 | 3,909.52 |
| 1987-01-12 | 5,004 | 5,115 | 5,004 | 5,115 | 1,695 | 3,988.27 |
| 1987-01-09 | 5,014 | 5,115 | 5,004 | 5,115 | 12,764 | 3,988.27 |
| 1987-01-08 | 5,014 | 5,014 | 5,004 | 5,014 | 5,484 | 3,909.52 |
| 1987-01-07 | 5,014 | 5,064 | 5,004 | 5,004 | 11,268 | 3,901.72 |
| 1987-01-05 | 4,904 | 5,024 | 4,904 | 4,904 | 5,385 | 3,823.75 |
分割・併合履歴 ： [1995-07-26]1株→1.083株 [1993-01-26]1株→1.066株 [1988-03-28]1株→1.058株 [1987-03-27]1株→1.05株 [1985-07-27]1株→1.149株
