8338 (株)筑波銀行 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 | 3,964 | 3,964 | 3,854 | 3,854 | 400 | 3,601.30 |
| 1987-12-26 | 4,014 | 4,014 | 3,964 | 3,964 | 1,798 | 3,704.08 |
| 1987-12-25 | 3,964 | 3,964 | 3,964 | 3,964 | 1,199 | 3,704.08 |
| 1987-12-24 | 3,994 | 4,204 | 3,994 | 4,204 | 1,299 | 3,928.35 |
| 1987-12-23 | 4,004 | 4,004 | 4,004 | 4,004 | 1,199 | 3,741.46 |
| 1987-12-18 | 4,104 | 4,104 | 4,024 | 4,024 | 799 | 3,760.15 |
| 1987-12-17 | 4,104 | 4,114 | 4,104 | 4,114 | 400 | 3,844.25 |
| 1987-12-16 | 4,154 | 4,154 | 4,154 | 4,154 | 300 | 3,881.63 |
| 1987-12-15 | 4,204 | 4,214 | 4,154 | 4,154 | 2,098 | 3,881.63 |
| 1987-12-14 | 4,304 | 4,304 | 4,154 | 4,154 | 1,798 | 3,881.63 |
| 1987-12-11 | 4,204 | 4,224 | 4,204 | 4,204 | 2,098 | 3,928.35 |
| 1987-12-10 | 4,174 | 4,304 | 4,154 | 4,304 | 2,098 | 4,021.79 |
| 1987-12-09 | 4,164 | 4,174 | 4,154 | 4,154 | 999 | 3,881.63 |
| 1987-12-08 | 4,154 | 4,154 | 4,154 | 4,154 | 699 | 3,881.63 |
| 1987-12-07 | 4,204 | 4,204 | 4,154 | 4,154 | 300 | 3,881.63 |
| 1987-12-05 | 4,214 | 4,214 | 4,214 | 4,214 | 200 | 3,937.69 |
| 1987-12-01 | 4,394 | 4,404 | 4,394 | 4,404 | 300 | 4,115.23 |
| 1987-11-26 | 4,404 | 4,404 | 4,404 | 4,404 | 200 | 4,115.23 |
| 1987-11-25 | 4,404 | 4,404 | 4,404 | 4,404 | 799 | 4,115.23 |
| 1987-11-24 | 4,204 | 4,204 | 4,204 | 4,204 | 699 | 3,928.35 |
| 1987-11-20 | 4,204 | 4,204 | 4,204 | 4,204 | 200 | 3,928.35 |
| 1987-11-19 | 4,214 | 4,214 | 4,204 | 4,204 | 300 | 3,928.35 |
| 1987-11-18 | 4,204 | 4,204 | 4,204 | 4,204 | 999 | 3,928.35 |
| 1987-11-17 | 4,294 | 4,294 | 4,204 | 4,204 | 799 | 3,928.35 |
| 1987-11-16 | 4,124 | 4,294 | 4,124 | 4,294 | 1,998 | 4,012.45 |
| 1987-11-13 | 4,054 | 4,204 | 4,054 | 4,104 | 3,696 | 3,834.90 |
| 1987-11-12 | 4,004 | 4,004 | 4,004 | 4,004 | 799 | 3,741.46 |
| 1987-11-11 | 4,304 | 4,304 | 4,304 | 4,304 | 200 | 4,021.79 |
| 1987-11-10 | 4,404 | 4,404 | 4,404 | 4,404 | 200 | 4,115.23 |
| 1987-11-09 | 4,414 | 4,444 | 4,414 | 4,444 | 599 | 4,152.61 |
| 1987-11-07 | 4,544 | 4,544 | 4,544 | 4,544 | 300 | 4,246.05 |
| 1987-11-06 | 4,655 | 4,655 | 4,544 | 4,544 | 1,299 | 4,246.05 |
| 1987-11-05 | 4,705 | 4,705 | 4,655 | 4,655 | 500 | 4,349.78 |
| 1987-11-04 | 4,705 | 4,705 | 4,705 | 4,705 | 200 | 4,396.50 |
| 1987-11-02 | 4,805 | 4,805 | 4,755 | 4,805 | 699 | 4,489.94 |
| 1987-10-31 | 4,805 | 4,845 | 4,805 | 4,845 | 1,698 | 4,527.32 |
| 1987-10-30 | 4,805 | 4,855 | 4,805 | 4,855 | 1,499 | 4,536.66 |
| 1987-10-29 | 4,855 | 4,855 | 4,855 | 4,855 | 500 | 4,536.66 |
| 1987-10-28 | 4,805 | 4,855 | 4,805 | 4,855 | 2,098 | 4,536.66 |
| 1987-10-27 | 4,805 | 4,805 | 4,755 | 4,755 | 500 | 4,443.22 |
| 1987-10-26 | 5,005 | 5,005 | 5,005 | 5,005 | 400 | 4,676.83 |
| 1987-10-24 | 5,015 | 5,015 | 5,005 | 5,005 | 699 | 4,676.83 |
| 1987-10-23 | 5,005 | 5,105 | 4,955 | 5,005 | 1,998 | 4,676.83 |
| 1987-10-21 | 4,564 | 4,685 | 4,564 | 4,685 | 799 | 4,377.81 |
| 1987-10-19 | 5,105 | 5,205 | 5,015 | 5,015 | 999 | 4,686.17 |
| 1987-10-16 | 5,105 | 5,105 | 5,105 | 5,105 | 11,189 | 4,770.27 |
| 1987-10-15 | 5,155 | 5,255 | 5,115 | 5,255 | 1,499 | 4,910.43 |
| 1987-10-14 | 5,115 | 5,115 | 5,115 | 5,115 | 500 | 4,779.61 |
| 1987-10-13 | 5,105 | 5,205 | 5,105 | 5,105 | 1,698 | 4,770.27 |
| 1987-10-09 | 5,175 | 5,245 | 5,175 | 5,245 | 799 | 4,901.09 |
| 1987-10-07 | 5,205 | 5,205 | 5,155 | 5,205 | 400 | 4,863.71 |
| 1987-10-06 | 5,175 | 5,175 | 5,175 | 5,175 | 300 | 4,835.68 |
| 1987-10-03 | 5,205 | 5,205 | 5,185 | 5,205 | 699 | 4,863.71 |
| 1987-10-02 | 5,245 | 5,245 | 5,205 | 5,205 | 400 | 4,863.71 |
| 1987-10-01 | 5,215 | 5,255 | 5,175 | 5,175 | 1,099 | 4,835.68 |
| 1987-09-30 | 5,125 | 5,345 | 5,125 | 5,215 | 799 | 4,873.06 |
| 1987-09-29 | 5,505 | 5,505 | 5,505 | 5,505 | 1,099 | 5,144.04 |
| 1987-09-28 | 5,505 | 5,505 | 5,505 | 5,505 | 899 | 5,144.04 |
| 1987-09-26 | 5,125 | 5,125 | 5,125 | 5,125 | 1,698 | 4,788.96 |
| 1987-09-25 | 5,115 | 5,115 | 5,105 | 5,115 | 1,898 | 4,779.61 |
| 1987-09-24 | 5,145 | 5,145 | 5,115 | 5,135 | 1,798 | 4,798.30 |
| 1987-09-22 | 5,115 | 5,145 | 5,115 | 5,145 | 899 | 4,807.65 |
| 1987-09-21 | 5,155 | 5,155 | 5,105 | 5,145 | 1,598 | 4,807.65 |
| 1987-09-18 | 5,155 | 5,155 | 5,155 | 5,155 | 200 | 4,816.99 |
| 1987-09-17 | 5,205 | 5,205 | 5,205 | 5,205 | 500 | 4,863.71 |
| 1987-09-16 | 5,205 | 5,205 | 5,205 | 5,205 | 2,398 | 4,863.71 |
| 1987-09-14 | 5,305 | 5,305 | 5,225 | 5,225 | 599 | 4,882.40 |
| 1987-09-09 | 5,505 | 5,505 | 5,505 | 5,505 | 100 | 5,144.04 |
| 1987-09-07 | 5,405 | 5,405 | 5,305 | 5,305 | 1,299 | 4,957.16 |
| 1987-09-03 | 5,505 | 5,605 | 5,355 | 5,605 | 899 | 5,237.49 |
| 1987-09-02 | 5,605 | 5,605 | 5,605 | 5,605 | 500 | 5,237.49 |
| 1987-09-01 | 5,505 | 5,706 | 5,405 | 5,706 | 2,897 | 5,331.86 |
| 1987-08-29 | 5,706 | 5,706 | 5,706 | 5,706 | 400 | 5,331.86 |
| 1987-08-26 | 5,776 | 5,776 | 5,776 | 5,776 | 500 | 5,397.27 |
| 1987-08-25 | 5,806 | 5,806 | 5,786 | 5,786 | 2,198 | 5,406.62 |
| 1987-08-24 | 5,906 | 5,906 | 5,806 | 5,806 | 3,397 | 5,425.31 |
| 1987-08-22 | 5,515 | 5,515 | 5,505 | 5,505 | 1,499 | 5,144.04 |
| 1987-08-21 | 5,215 | 5,215 | 5,215 | 5,215 | 100 | 4,873.06 |
| 1987-08-20 | 5,355 | 5,355 | 5,305 | 5,305 | 699 | 4,957.16 |
| 1987-08-18 | 5,405 | 5,405 | 5,405 | 5,405 | 599 | 5,050.60 |
| 1987-08-17 | 5,315 | 5,415 | 5,315 | 5,405 | 699 | 5,050.60 |
| 1987-08-14 | 5,415 | 5,415 | 5,315 | 5,405 | 1,099 | 5,050.60 |
| 1987-08-13 | 5,405 | 5,405 | 5,405 | 5,405 | 3,197 | 5,050.60 |
| 1987-08-12 | 5,405 | 5,405 | 5,345 | 5,395 | 1,798 | 5,041.26 |
| 1987-08-11 | 5,395 | 5,405 | 5,395 | 5,405 | 699 | 5,050.60 |
| 1987-08-10 | 5,215 | 5,305 | 5,205 | 5,305 | 2,198 | 4,957.16 |
| 1987-08-07 | 5,205 | 5,205 | 5,165 | 5,205 | 1,399 | 4,863.71 |
| 1987-08-05 | 5,205 | 5,205 | 5,155 | 5,155 | 899 | 4,816.99 |
| 1987-08-04 | 5,205 | 5,205 | 5,105 | 5,205 | 1,898 | 4,863.71 |
| 1987-08-03 | 5,305 | 5,305 | 5,225 | 5,225 | 400 | 4,882.40 |
| 1987-08-01 | 5,255 | 5,305 | 5,255 | 5,305 | 200 | 4,957.16 |
| 1987-07-31 | 5,215 | 5,385 | 5,215 | 5,385 | 500 | 5,031.91 |
| 1987-07-30 | 5,215 | 5,215 | 5,205 | 5,205 | 1,099 | 4,863.71 |
| 1987-07-29 | 5,485 | 5,485 | 5,485 | 5,485 | 100 | 5,125.35 |
| 1987-07-28 | 5,505 | 5,505 | 5,495 | 5,495 | 1,199 | 5,134.70 |
| 1987-07-25 | 5,495 | 5,495 | 5,485 | 5,485 | 400 | 5,125.35 |
| 1987-07-24 | 5,215 | 5,495 | 5,215 | 5,495 | 899 | 5,134.70 |
| 1987-07-23 | 5,165 | 5,195 | 5,115 | 5,195 | 699 | 4,854.37 |
| 1987-07-22 | 5,195 | 5,195 | 5,195 | 5,195 | 999 | 4,854.37 |
| 1987-07-21 | 5,415 | 5,415 | 5,205 | 5,205 | 1,598 | 4,863.71 |
| 1987-07-20 | 5,515 | 5,515 | 5,505 | 5,505 | 699 | 5,144.04 |
| 1987-07-16 | 5,615 | 5,615 | 5,505 | 5,555 | 2,098 | 5,190.76 |
| 1987-07-15 | 5,315 | 5,315 | 5,315 | 5,315 | 2,597 | 4,966.50 |
| 1987-07-14 | 5,786 | 5,786 | 5,706 | 5,706 | 699 | 5,331.86 |
| 1987-07-13 | 5,656 | 5,706 | 5,656 | 5,706 | 300 | 5,331.86 |
| 1987-07-10 | 5,605 | 5,605 | 5,555 | 5,555 | 200 | 5,190.76 |
| 1987-07-09 | 5,515 | 5,605 | 5,505 | 5,605 | 999 | 5,237.49 |
| 1987-07-08 | 5,515 | 5,515 | 5,515 | 5,515 | 200 | 5,153.39 |
| 1987-07-07 | 5,515 | 5,605 | 5,515 | 5,605 | 899 | 5,237.49 |
| 1987-07-06 | 5,706 | 5,706 | 5,515 | 5,515 | 400 | 5,153.39 |
| 1987-07-04 | 5,716 | 5,856 | 5,716 | 5,806 | 400 | 5,425.31 |
| 1987-07-03 | 5,806 | 5,906 | 5,806 | 5,806 | 599 | 5,425.31 |
| 1987-07-02 | 5,806 | 5,906 | 5,706 | 5,706 | 1,998 | 5,331.86 |
| 1987-07-01 | 5,605 | 5,605 | 5,515 | 5,605 | 1,898 | 5,237.49 |
| 1987-06-30 | 5,706 | 5,706 | 5,605 | 5,605 | 1,499 | 5,237.49 |
| 1987-06-29 | 5,806 | 5,806 | 5,806 | 5,806 | 200 | 5,425.31 |
| 1987-06-27 | 5,846 | 5,846 | 5,846 | 5,846 | 899 | 5,462.68 |
| 1987-06-26 | 5,746 | 5,746 | 5,706 | 5,746 | 1,299 | 5,369.24 |
| 1987-06-25 | 5,605 | 5,646 | 5,605 | 5,646 | 5,195 | 5,275.80 |
| 1987-06-24 | 5,646 | 5,656 | 5,615 | 5,656 | 599 | 5,285.14 |
| 1987-06-23 | 5,505 | 5,706 | 5,505 | 5,656 | 2,198 | 5,285.14 |
| 1987-06-22 | 6,006 | 6,006 | 5,706 | 5,706 | 899 | 5,331.86 |
| 1987-06-19 | 6,016 | 6,106 | 6,006 | 6,016 | 1,798 | 5,621.54 |
| 1987-06-18 | 6,006 | 6,006 | 6,006 | 6,006 | 999 | 5,612.19 |
| 1987-06-17 | 6,006 | 6,006 | 5,996 | 6,006 | 1,898 | 5,612.19 |
| 1987-06-16 | 6,006 | 6,006 | 6,006 | 6,006 | 1,099 | 5,612.19 |
| 1987-06-12 | 6,316 | 6,506 | 6,306 | 6,506 | 5,694 | 6,079.41 |
| 1987-06-11 | 6,516 | 6,516 | 6,196 | 6,196 | 15,585 | 5,789.73 |
| 1987-06-10 | 5,505 | 6,006 | 5,505 | 6,006 | 12,588 | 5,612.19 |
| 1987-06-09 | 5,505 | 5,505 | 5,455 | 5,505 | 1,898 | 5,144.04 |
| 1987-06-08 | 5,505 | 5,505 | 5,505 | 5,505 | 2,797 | 5,144.04 |
| 1987-06-06 | 5,505 | 5,505 | 5,505 | 5,505 | 2,498 | 5,144.04 |
| 1987-06-05 | 5,595 | 5,595 | 5,515 | 5,515 | 599 | 5,153.39 |
| 1987-06-04 | 5,505 | 5,605 | 5,505 | 5,605 | 2,198 | 5,237.49 |
| 1987-06-03 | 5,505 | 5,505 | 5,455 | 5,505 | 2,298 | 5,144.04 |
| 1987-06-02 | 5,515 | 5,515 | 5,515 | 5,515 | 500 | 5,153.39 |
| 1987-06-01 | 5,505 | 5,505 | 5,505 | 5,505 | 200 | 5,144.04 |
| 1987-05-26 | 5,656 | 5,996 | 5,656 | 5,996 | 1,199 | 5,602.85 |
| 1987-05-25 | 5,756 | 5,756 | 5,656 | 5,656 | 699 | 5,285.14 |
| 1987-05-23 | 5,696 | 5,796 | 5,686 | 5,756 | 1,698 | 5,378.58 |
| 1987-05-22 | 5,455 | 5,605 | 5,455 | 5,605 | 2,198 | 5,237.49 |
| 1987-05-21 | 5,265 | 5,365 | 5,265 | 5,355 | 2,098 | 5,003.88 |
| 1987-05-20 | 5,365 | 5,405 | 5,365 | 5,365 | 5,994 | 5,013.22 |
| 1987-05-18 | 5,906 | 5,906 | 5,856 | 5,866 | 2,198 | 5,481.37 |
| 1987-05-15 | 5,916 | 5,916 | 5,906 | 5,906 | 400 | 5,518.75 |
| 1987-05-14 | 6,006 | 6,006 | 5,806 | 5,856 | 2,697 | 5,472.03 |
| 1987-05-13 | 5,996 | 6,006 | 5,996 | 6,006 | 1,199 | 5,612.19 |
| 1987-05-12 | 6,206 | 6,206 | 6,096 | 6,096 | 400 | 5,696.29 |
| 1987-05-11 | 6,206 | 6,306 | 6,206 | 6,206 | 599 | 5,799.08 |
| 1987-05-08 | 6,246 | 6,306 | 6,246 | 6,306 | 799 | 5,892.52 |
| 1987-05-07 | 6,506 | 6,506 | 6,206 | 6,306 | 799 | 5,892.52 |
| 1987-05-06 | 6,156 | 6,406 | 6,156 | 6,316 | 2,797 | 5,901.87 |
| 1987-05-02 | 6,036 | 6,156 | 6,036 | 6,156 | 1,299 | 5,752.36 |
| 1987-05-01 | 6,006 | 6,206 | 6,006 | 6,006 | 6,693 | 5,612.19 |
| 1987-04-30 | 6,006 | 6,006 | 5,796 | 5,806 | 4,695 | 5,425.31 |
| 1987-04-28 | 5,806 | 6,006 | 5,806 | 6,006 | 3,197 | 5,612.19 |
| 1987-04-27 | 6,006 | 6,096 | 6,006 | 6,006 | 2,498 | 5,612.19 |
| 1987-04-25 | 6,096 | 6,106 | 6,096 | 6,096 | 2,997 | 5,696.29 |
| 1987-04-24 | 6,606 | 6,606 | 6,396 | 6,396 | 7,593 | 5,976.62 |
| 1987-04-23 | 6,506 | 6,857 | 6,506 | 6,697 | 6,793 | 6,257.88 |
| 1987-04-22 | 7,007 | 7,007 | 6,957 | 6,967 | 4,496 | 6,510.18 |
| 1987-04-21 | 7,207 | 7,307 | 6,957 | 7,207 | 32,568 | 6,734.44 |
| 1987-04-20 | 6,907 | 7,027 | 6,907 | 7,007 | 32,069 | 6,547.56 |
| 1987-04-17 | 6,106 | 6,206 | 6,036 | 6,206 | 22,778 | 5,799.08 |
| 1987-04-16 | 5,846 | 6,056 | 5,846 | 6,006 | 41,759 | 5,612.19 |
| 1987-04-15 | 5,656 | 5,756 | 5,405 | 5,746 | 33,867 | 5,369.24 |
| 1987-04-14 | 5,475 | 5,646 | 5,405 | 5,555 | 23,977 | 5,190.76 |
| 1987-04-13 | 5,215 | 5,515 | 5,205 | 5,455 | 49,252 | 5,097.32 |
| 1987-04-10 | 4,995 | 5,205 | 4,985 | 5,205 | 18,582 | 4,863.71 |
| 1987-04-09 | 4,925 | 5,105 | 4,925 | 4,945 | 7,992 | 4,620.76 |
| 1987-04-07 | 4,935 | 4,935 | 4,825 | 4,825 | 1,199 | 4,508.63 |
| 1987-04-06 | 4,935 | 4,935 | 4,935 | 4,935 | 200 | 4,611.42 |
| 1987-04-04 | 4,945 | 4,945 | 4,935 | 4,935 | 999 | 4,611.42 |
| 1987-04-03 | 5,055 | 5,055 | 4,955 | 4,955 | 400 | 4,630.11 |
| 1987-04-02 | 5,115 | 5,115 | 5,015 | 5,015 | 1,698 | 4,686.17 |
| 1987-04-01 | 5,175 | 5,185 | 5,105 | 5,105 | 2,198 | 4,770.27 |
| 1987-03-31 | 5,055 | 5,205 | 4,995 | 5,185 | 20,580 | 4,845.02 |
| 1987-03-30 | 5,145 | 5,145 | 5,005 | 5,055 | 1,698 | 4,723.55 |
| 1987-03-28 | 5,285 | 5,285 | 5,105 | 5,105 | 300 | 4,770.27 |
| 1987-03-27 | 5,035 | 5,205 | 5,035 | 5,205 | 6,893 | 4,863.71 |
| 1987-03-26 | 4,955 | 4,995 | 4,905 | 4,905 | 4,795 | 4,583.38 |
| 1987-03-25 | 5,005 | 5,005 | 5,005 | 5,005 | 599 | 4,676.83 |
| 1987-03-24 | 5,055 | 5,105 | 4,995 | 5,055 | 13,387 | 4,723.55 |
| 1987-03-23 | 5,005 | 5,105 | 4,955 | 5,005 | 4,695 | 4,676.83 |
| 1987-03-20 | 5,105 | 5,205 | 5,005 | 5,105 | 6,693 | 4,770.27 |
| 1987-03-19 | 5,145 | 5,145 | 4,955 | 5,105 | 3,596 | 4,770.27 |
| 1987-03-18 | 5,055 | 5,315 | 5,055 | 5,245 | 34,766 | 4,901.09 |
| 1987-03-17 | 5,015 | 5,105 | 4,985 | 5,055 | 17,683 | 4,723.55 |
| 1987-03-16 | 4,815 | 4,995 | 4,805 | 4,975 | 8,891 | 4,648.79 |
| 1987-03-13 | 4,755 | 4,805 | 4,755 | 4,805 | 699 | 4,489.94 |
| 1987-03-12 | 4,805 | 4,805 | 4,805 | 4,805 | 300 | 4,489.94 |
| 1987-03-11 | 4,895 | 4,955 | 4,855 | 4,855 | 2,697 | 4,536.66 |
| 1987-03-10 | 4,895 | 4,895 | 4,895 | 4,895 | 200 | 4,574.04 |
| 1987-03-09 | 4,905 | 4,905 | 4,895 | 4,895 | 500 | 4,574.04 |
| 1987-03-06 | 4,955 | 4,955 | 4,905 | 4,955 | 4,396 | 4,630.11 |
| 1987-03-05 | 5,005 | 5,005 | 4,955 | 4,955 | 1,299 | 4,630.11 |
| 1987-03-04 | 4,965 | 5,065 | 4,965 | 5,005 | 3,197 | 4,676.83 |
| 1987-03-03 | 4,955 | 5,105 | 4,955 | 5,065 | 26,774 | 4,732.89 |
| 1987-03-02 | 5,005 | 5,005 | 4,925 | 4,955 | 799 | 4,630.11 |
| 1987-02-28 | 4,905 | 5,005 | 4,905 | 5,005 | 18,782 | 4,676.83 |
| 1987-02-27 | 4,855 | 4,855 | 4,835 | 4,855 | 4,895 | 4,536.66 |
| 1987-02-26 | 4,855 | 4,855 | 4,845 | 4,845 | 2,298 | 4,527.32 |
| 1987-02-25 | 4,905 | 4,905 | 4,815 | 4,835 | 2,298 | 4,517.97 |
| 1987-02-24 | 4,805 | 4,905 | 4,805 | 4,905 | 8,392 | 4,583.38 |
| 1987-02-23 | 4,915 | 4,925 | 4,905 | 4,905 | 11,189 | 4,583.38 |
| 1987-02-20 | 4,995 | 4,995 | 4,905 | 4,915 | 2,997 | 4,592.73 |
| 1987-02-19 | 5,085 | 5,095 | 4,955 | 4,965 | 7,892 | 4,639.45 |
| 1987-02-18 | 5,005 | 5,115 | 4,965 | 5,075 | 27,173 | 4,742.24 |
| 1987-02-17 | 4,695 | 4,955 | 4,695 | 4,955 | 43,258 | 4,630.11 |
| 1987-02-16 | 4,705 | 4,705 | 4,655 | 4,705 | 5,495 | 4,396.50 |
| 1987-02-13 | 4,755 | 4,755 | 4,705 | 4,705 | 12,488 | 4,396.50 |
| 1987-02-12 | 4,655 | 4,805 | 4,655 | 4,795 | 10,690 | 4,480.60 |
| 1987-02-10 | 4,504 | 4,705 | 4,504 | 4,604 | 14,985 | 4,302.12 |
| 1987-02-09 | 4,404 | 4,404 | 4,354 | 4,404 | 4,296 | 4,115.23 |
| 1987-02-07 | 4,554 | 4,554 | 4,454 | 4,454 | 5,095 | 4,161.96 |
| 1987-02-06 | 4,604 | 4,625 | 4,554 | 4,604 | 3,297 | 4,302.12 |
| 1987-02-05 | 4,655 | 4,705 | 4,655 | 4,655 | 4,895 | 4,349.78 |
| 1987-02-04 | 4,604 | 4,705 | 4,604 | 4,705 | 20,880 | 4,396.50 |
| 1987-02-03 | 4,755 | 4,755 | 4,604 | 4,604 | 9,790 | 4,302.12 |
| 1987-02-02 | 4,604 | 4,815 | 4,604 | 4,715 | 33,168 | 4,405.84 |
| 1987-01-31 | 4,504 | 4,604 | 4,454 | 4,504 | 7,593 | 4,208.68 |
| 1987-01-30 | 4,354 | 4,504 | 4,354 | 4,504 | 15,185 | 4,208.68 |
| 1987-01-29 | 4,554 | 4,554 | 4,404 | 4,404 | 10,889 | 4,115.23 |
| 1987-01-28 | 4,254 | 4,604 | 4,254 | 4,504 | 47,953 | 4,208.68 |
| 1987-01-27 | 4,154 | 4,254 | 4,104 | 4,254 | 10,789 | 3,975.07 |
| 1987-01-26 | 4,194 | 4,194 | 4,154 | 4,154 | 2,897 | 3,881.63 |
| 1987-01-24 | 4,214 | 4,284 | 4,204 | 4,204 | 6,693 | 3,928.35 |
| 1987-01-23 | 4,284 | 4,294 | 4,254 | 4,254 | 5,295 | 3,975.07 |
| 1987-01-22 | 4,254 | 4,304 | 4,254 | 4,304 | 7,892 | 4,021.79 |
| 1987-01-21 | 4,094 | 4,304 | 4,054 | 4,304 | 13,687 | 4,021.79 |
| 1987-01-20 | 4,054 | 4,104 | 3,954 | 4,104 | 12,288 | 3,834.90 |
| 1987-01-19 | 3,954 | 4,054 | 3,904 | 4,054 | 26,374 | 3,788.18 |
| 1987-01-16 | 3,453 | 3,954 | 3,453 | 3,954 | 17,283 | 3,694.74 |
| 1987-01-14 | 3,433 | 3,453 | 3,433 | 3,453 | 799 | 3,226.59 |
| 1987-01-13 | 3,433 | 3,433 | 3,433 | 3,433 | 400 | 3,207.90 |
| 1987-01-12 | 3,433 | 3,433 | 3,433 | 3,433 | 400 | 3,207.90 |
| 1987-01-09 | 3,503 | 3,503 | 3,483 | 3,483 | 300 | 3,254.62 |
| 1987-01-08 | 3,563 | 3,604 | 3,553 | 3,553 | 1,099 | 3,320.03 |
| 1987-01-07 | 3,503 | 3,553 | 3,483 | 3,553 | 2,597 | 3,320.03 |
| 1987-01-06 | 3,433 | 3,503 | 3,433 | 3,483 | 8,991 | 3,254.62 |
分割・併合履歴 ： [1991-12-30]1株→1.039株 [1989-11-27]1株→1.03株 [1986-07-28]1株→1.126株
