8343 (株)秋田銀行 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 | 4,650 | 4,750 | 4,650 | 4,750 | 1,000 | 4,267.74 |
| 1987-12-26 | 4,920 | 4,920 | 4,800 | 4,800 | 1,600 | 4,312.67 |
| 1987-12-25 | 4,950 | 4,950 | 4,920 | 4,920 | 2,900 | 4,420.49 |
| 1987-12-24 | 4,950 | 4,950 | 4,950 | 4,950 | 6,400 | 4,447.44 |
| 1987-12-23 | 4,960 | 4,960 | 4,950 | 4,960 | 900 | 4,456.42 |
| 1987-12-22 | 4,970 | 5,000 | 4,970 | 4,990 | 400 | 4,483.38 |
| 1987-12-21 | 4,950 | 4,950 | 4,950 | 4,950 | 1,300 | 4,447.44 |
| 1987-12-18 | 4,950 | 4,950 | 4,950 | 4,950 | 1,100 | 4,447.44 |
| 1987-12-17 | 4,990 | 4,990 | 4,990 | 4,990 | 100 | 4,483.38 |
| 1987-12-16 | 5,000 | 5,000 | 5,000 | 5,000 | 200 | 4,492.36 |
| 1987-12-15 | 5,000 | 5,000 | 4,950 | 4,950 | 3,800 | 4,447.44 |
| 1987-12-14 | 4,950 | 4,950 | 4,950 | 4,950 | 300 | 4,447.44 |
| 1987-12-11 | 4,950 | 4,950 | 4,940 | 4,940 | 800 | 4,438.45 |
| 1987-12-10 | 4,950 | 4,950 | 4,950 | 4,950 | 100 | 4,447.44 |
| 1987-12-05 | 4,900 | 4,900 | 4,900 | 4,900 | 1,000 | 4,402.52 |
| 1987-12-04 | 4,900 | 4,900 | 4,800 | 4,800 | 400 | 4,312.67 |
| 1987-12-03 | 4,900 | 4,900 | 4,900 | 4,900 | 200 | 4,402.52 |
| 1987-12-02 | 4,910 | 4,910 | 4,900 | 4,900 | 300 | 4,402.52 |
| 1987-12-01 | 4,900 | 4,900 | 4,900 | 4,900 | 400 | 4,402.52 |
| 1987-11-30 | 4,900 | 4,900 | 4,900 | 4,900 | 100 | 4,402.52 |
| 1987-11-27 | 4,900 | 4,900 | 4,850 | 4,900 | 3,000 | 4,402.52 |
| 1987-11-26 | 4,900 | 4,900 | 4,900 | 4,900 | 1,400 | 4,402.52 |
| 1987-11-24 | 4,800 | 4,800 | 4,800 | 4,800 | 500 | 4,312.67 |
| 1987-11-20 | 4,800 | 4,810 | 4,800 | 4,810 | 900 | 4,321.65 |
| 1987-11-19 | 4,800 | 4,800 | 4,800 | 4,800 | 1,700 | 4,312.67 |
| 1987-11-18 | 4,860 | 4,860 | 4,800 | 4,800 | 1,100 | 4,312.67 |
| 1987-11-17 | 4,900 | 4,900 | 4,860 | 4,860 | 3,100 | 4,366.58 |
| 1987-11-16 | 4,900 | 4,900 | 4,900 | 4,900 | 1,000 | 4,402.52 |
| 1987-11-13 | 4,890 | 4,890 | 4,890 | 4,890 | 200 | 4,393.53 |
| 1987-11-12 | 4,880 | 4,900 | 4,880 | 4,900 | 1,000 | 4,402.52 |
| 1987-11-11 | 4,890 | 4,900 | 4,880 | 4,880 | 700 | 4,384.55 |
| 1987-11-10 | 4,900 | 4,900 | 4,900 | 4,900 | 900 | 4,402.52 |
| 1987-11-07 | 5,090 | 5,090 | 5,090 | 5,090 | 300 | 4,573.23 |
| 1987-11-06 | 5,090 | 5,090 | 5,090 | 5,090 | 100 | 4,573.23 |
| 1987-11-05 | 5,110 | 5,110 | 5,100 | 5,100 | 200 | 4,582.21 |
| 1987-11-04 | 5,190 | 5,190 | 5,190 | 5,190 | 100 | 4,663.07 |
| 1987-11-02 | 5,110 | 5,200 | 5,110 | 5,200 | 300 | 4,672.06 |
| 1987-10-30 | 5,000 | 5,100 | 5,000 | 5,100 | 1,800 | 4,582.21 |
| 1987-10-29 | 5,000 | 5,000 | 5,000 | 5,000 | 100 | 4,492.36 |
| 1987-10-28 | 5,300 | 5,300 | 5,200 | 5,200 | 300 | 4,672.06 |
| 1987-10-27 | 5,090 | 5,200 | 5,090 | 5,200 | 300 | 4,672.06 |
| 1987-10-26 | 5,490 | 5,500 | 5,100 | 5,100 | 600 | 4,582.21 |
| 1987-10-23 | 5,400 | 5,400 | 5,400 | 5,400 | 100 | 4,851.75 |
| 1987-10-22 | 5,400 | 5,500 | 5,400 | 5,450 | 2,700 | 4,896.68 |
| 1987-10-21 | 5,210 | 5,350 | 5,210 | 5,350 | 1,400 | 4,806.83 |
| 1987-10-19 | 5,620 | 5,620 | 5,610 | 5,610 | 300 | 5,040.43 |
| 1987-10-16 | 5,760 | 5,760 | 5,610 | 5,610 | 3,000 | 5,040.43 |
| 1987-10-15 | 5,750 | 5,770 | 5,750 | 5,760 | 1,200 | 5,175.20 |
| 1987-10-14 | 5,770 | 5,770 | 5,750 | 5,760 | 2,900 | 5,175.20 |
| 1987-10-12 | 5,750 | 5,750 | 5,750 | 5,750 | 100 | 5,166.22 |
| 1987-10-09 | 5,740 | 5,850 | 5,740 | 5,740 | 3,700 | 5,157.23 |
| 1987-10-07 | 5,850 | 5,850 | 5,830 | 5,840 | 400 | 5,247.08 |
| 1987-10-06 | 5,850 | 5,860 | 5,850 | 5,850 | 500 | 5,256.06 |
| 1987-10-03 | 5,910 | 6,000 | 5,910 | 5,950 | 1,100 | 5,345.91 |
| 1987-10-01 | 5,990 | 6,000 | 5,990 | 6,000 | 800 | 5,390.84 |
| 1987-09-30 | 6,100 | 6,100 | 6,080 | 6,080 | 2,700 | 5,462.71 |
| 1987-09-29 | 5,810 | 6,000 | 5,810 | 6,000 | 2,000 | 5,390.84 |
| 1987-09-28 | 6,000 | 6,000 | 5,910 | 5,910 | 1,600 | 5,309.97 |
| 1987-09-26 | 5,900 | 6,000 | 5,900 | 6,000 | 11,100 | 5,390.84 |
| 1987-09-24 | 6,000 | 6,000 | 6,000 | 6,000 | 1,000 | 5,390.84 |
| 1987-09-22 | 5,990 | 6,110 | 5,980 | 6,110 | 2,900 | 5,489.67 |
| 1987-09-21 | 6,090 | 6,100 | 6,090 | 6,090 | 1,500 | 5,471.70 |
| 1987-09-17 | 6,140 | 6,140 | 6,130 | 6,140 | 300 | 5,516.62 |
| 1987-09-16 | 6,150 | 6,150 | 6,140 | 6,150 | 2,800 | 5,525.61 |
| 1987-09-14 | 6,150 | 6,150 | 6,150 | 6,150 | 3,700 | 5,525.61 |
| 1987-09-11 | 6,150 | 6,150 | 6,150 | 6,150 | 400 | 5,525.61 |
| 1987-09-10 | 6,290 | 6,290 | 6,290 | 6,290 | 100 | 5,651.39 |
| 1987-09-09 | 6,300 | 6,300 | 6,300 | 6,300 | 1,100 | 5,660.38 |
| 1987-09-08 | 6,200 | 6,200 | 6,200 | 6,200 | 700 | 5,570.53 |
| 1987-09-07 | 6,220 | 6,220 | 6,220 | 6,220 | 100 | 5,588.50 |
| 1987-09-05 | 6,220 | 6,220 | 6,220 | 6,220 | 100 | 5,588.50 |
| 1987-09-04 | 6,320 | 6,320 | 6,310 | 6,310 | 1,400 | 5,669.36 |
| 1987-09-03 | 6,310 | 6,310 | 6,310 | 6,310 | 900 | 5,669.36 |
| 1987-09-02 | 6,320 | 6,500 | 6,320 | 6,500 | 1,100 | 5,840.07 |
| 1987-09-01 | 6,320 | 6,320 | 6,320 | 6,320 | 400 | 5,678.35 |
| 1987-08-31 | 6,500 | 6,500 | 6,410 | 6,410 | 1,600 | 5,759.21 |
| 1987-08-28 | 6,500 | 6,510 | 6,500 | 6,500 | 2,600 | 5,840.07 |
| 1987-08-27 | 6,600 | 6,600 | 6,500 | 6,550 | 1,200 | 5,885 |
| 1987-08-26 | 6,650 | 6,650 | 6,600 | 6,600 | 2,000 | 5,929.92 |
| 1987-08-25 | 6,610 | 6,700 | 6,610 | 6,700 | 2,100 | 6,019.77 |
| 1987-08-24 | 6,700 | 6,800 | 6,610 | 6,700 | 14,000 | 6,019.77 |
| 1987-08-22 | 6,400 | 6,600 | 6,400 | 6,600 | 4,900 | 5,929.92 |
| 1987-08-21 | 6,300 | 6,370 | 6,300 | 6,360 | 3,900 | 5,714.29 |
| 1987-08-20 | 6,350 | 6,350 | 6,200 | 6,260 | 4,300 | 5,624.44 |
| 1987-08-19 | 6,300 | 6,350 | 6,200 | 6,350 | 4,100 | 5,705.30 |
| 1987-08-18 | 6,210 | 6,350 | 6,210 | 6,350 | 6,300 | 5,705.30 |
| 1987-08-17 | 6,200 | 6,310 | 6,200 | 6,200 | 2,400 | 5,570.53 |
| 1987-08-14 | 6,100 | 6,160 | 6,050 | 6,060 | 1,300 | 5,444.74 |
| 1987-08-13 | 6,020 | 6,100 | 6,020 | 6,100 | 3,300 | 5,480.68 |
| 1987-08-12 | 6,000 | 6,100 | 6,000 | 6,010 | 3,200 | 5,399.82 |
| 1987-08-11 | 5,820 | 6,000 | 5,820 | 6,000 | 900 | 5,390.84 |
| 1987-08-03 | 5,900 | 5,920 | 5,900 | 5,920 | 200 | 5,318.96 |
| 1987-08-01 | 6,000 | 6,000 | 6,000 | 6,000 | 200 | 5,390.84 |
| 1987-07-31 | 6,090 | 6,090 | 6,090 | 6,090 | 300 | 5,471.70 |
| 1987-07-30 | 6,100 | 6,100 | 6,100 | 6,100 | 100 | 5,480.68 |
| 1987-07-29 | 6,100 | 6,110 | 6,100 | 6,100 | 2,800 | 5,480.68 |
| 1987-07-28 | 6,100 | 6,100 | 6,100 | 6,100 | 1,600 | 5,480.68 |
| 1987-07-24 | 6,100 | 6,200 | 6,100 | 6,200 | 1,400 | 5,570.53 |
| 1987-07-23 | 6,080 | 6,100 | 6,000 | 6,100 | 6,700 | 5,480.68 |
| 1987-07-22 | 6,000 | 6,100 | 6,000 | 6,100 | 3,400 | 5,480.68 |
| 1987-07-21 | 6,080 | 6,080 | 6,050 | 6,080 | 3,600 | 5,462.71 |
| 1987-07-20 | 6,100 | 6,110 | 6,100 | 6,100 | 6,900 | 5,480.68 |
| 1987-07-17 | 6,050 | 6,100 | 6,050 | 6,100 | 700 | 5,480.68 |
| 1987-07-16 | 6,100 | 6,100 | 6,100 | 6,100 | 7,600 | 5,480.68 |
| 1987-07-15 | 6,050 | 6,100 | 6,050 | 6,100 | 4,000 | 5,480.68 |
| 1987-07-14 | 6,100 | 6,200 | 6,000 | 6,050 | 7,300 | 5,435.76 |
| 1987-07-13 | 6,100 | 6,100 | 6,100 | 6,100 | 1,800 | 5,480.68 |
| 1987-07-10 | 6,100 | 6,200 | 6,100 | 6,200 | 5,100 | 5,570.53 |
| 1987-07-09 | 6,100 | 6,100 | 6,100 | 6,100 | 3,400 | 5,480.68 |
| 1987-07-08 | 6,100 | 6,100 | 6,100 | 6,100 | 2,600 | 5,480.68 |
| 1987-07-07 | 6,100 | 6,180 | 6,100 | 6,180 | 3,100 | 5,552.56 |
| 1987-07-06 | 6,100 | 6,200 | 6,100 | 6,200 | 5,100 | 5,570.53 |
| 1987-07-03 | 6,100 | 6,200 | 6,100 | 6,100 | 1,200 | 5,480.68 |
| 1987-07-02 | 6,200 | 6,200 | 6,100 | 6,200 | 4,200 | 5,570.53 |
| 1987-07-01 | 6,120 | 6,190 | 6,100 | 6,100 | 4,200 | 5,480.68 |
| 1987-06-30 | 6,200 | 6,250 | 6,200 | 6,220 | 6,300 | 5,588.50 |
| 1987-06-29 | 6,210 | 6,250 | 6,200 | 6,250 | 8,100 | 5,615.45 |
| 1987-06-27 | 6,200 | 6,200 | 6,200 | 6,200 | 6,200 | 5,570.53 |
| 1987-06-26 | 6,200 | 6,300 | 6,200 | 6,200 | 3,900 | 5,570.53 |
| 1987-06-25 | 6,200 | 6,250 | 6,200 | 6,250 | 2,700 | 5,615.45 |
| 1987-06-24 | 6,200 | 6,200 | 6,200 | 6,200 | 6,300 | 5,570.53 |
| 1987-06-23 | 6,250 | 6,250 | 6,200 | 6,200 | 5,500 | 5,570.53 |
| 1987-06-22 | 6,300 | 6,400 | 6,300 | 6,300 | 1,900 | 5,660.38 |
| 1987-06-19 | 6,350 | 6,400 | 6,300 | 6,400 | 2,800 | 5,750.22 |
| 1987-06-18 | 6,500 | 6,500 | 6,350 | 6,400 | 2,900 | 5,750.22 |
| 1987-06-17 | 6,400 | 6,500 | 6,350 | 6,410 | 9,800 | 5,759.21 |
| 1987-06-16 | 6,300 | 6,400 | 6,300 | 6,350 | 9,400 | 5,705.30 |
| 1987-06-15 | 6,300 | 6,400 | 6,200 | 6,300 | 3,900 | 5,660.38 |
| 1987-06-12 | 6,500 | 6,500 | 6,400 | 6,400 | 1,400 | 5,750.22 |
| 1987-06-11 | 6,700 | 6,700 | 6,300 | 6,300 | 13,200 | 5,660.38 |
| 1987-06-10 | 5,810 | 6,200 | 5,800 | 6,200 | 16,600 | 5,570.53 |
| 1987-06-09 | 5,800 | 5,900 | 5,710 | 5,800 | 4,200 | 5,211.14 |
| 1987-06-08 | 5,900 | 5,900 | 5,900 | 5,900 | 500 | 5,300.99 |
| 1987-06-06 | 5,900 | 5,900 | 5,890 | 5,900 | 800 | 5,300.99 |
| 1987-06-05 | 6,000 | 6,000 | 6,000 | 6,000 | 600 | 5,390.84 |
| 1987-06-04 | 5,900 | 6,050 | 5,900 | 6,050 | 1,700 | 5,435.76 |
| 1987-06-03 | 5,900 | 6,000 | 5,900 | 6,000 | 8,600 | 5,390.84 |
| 1987-06-02 | 5,660 | 5,800 | 5,660 | 5,800 | 7,500 | 5,211.14 |
| 1987-06-01 | 5,660 | 5,800 | 5,660 | 5,700 | 3,000 | 5,121.29 |
| 1987-05-30 | 5,610 | 5,700 | 5,610 | 5,610 | 1,800 | 5,040.43 |
| 1987-05-29 | 5,600 | 5,700 | 5,600 | 5,700 | 9,500 | 5,121.29 |
| 1987-05-28 | 5,660 | 5,660 | 5,600 | 5,610 | 300 | 5,040.43 |
| 1987-05-27 | 5,610 | 5,700 | 5,610 | 5,660 | 600 | 5,085.35 |
| 1987-05-26 | 5,500 | 5,600 | 5,500 | 5,600 | 1,900 | 5,031.45 |
| 1987-05-25 | 5,700 | 5,700 | 5,400 | 5,400 | 3,900 | 4,851.75 |
| 1987-05-23 | 5,600 | 5,700 | 5,600 | 5,700 | 1,600 | 5,121.29 |
| 1987-05-22 | 5,690 | 5,700 | 5,490 | 5,700 | 6,100 | 5,121.29 |
| 1987-05-21 | 5,640 | 5,700 | 5,640 | 5,680 | 2,400 | 5,103.32 |
| 1987-05-20 | 5,900 | 5,900 | 5,600 | 5,700 | 2,400 | 5,121.29 |
| 1987-05-19 | 5,900 | 5,900 | 5,810 | 5,900 | 3,100 | 5,300.99 |
| 1987-05-18 | 6,000 | 6,000 | 5,910 | 5,910 | 3,400 | 5,309.97 |
| 1987-05-15 | 6,020 | 6,020 | 6,000 | 6,000 | 2,400 | 5,390.84 |
| 1987-05-14 | 6,090 | 6,100 | 6,000 | 6,000 | 2,100 | 5,390.84 |
| 1987-05-13 | 6,060 | 6,100 | 6,000 | 6,100 | 4,000 | 5,480.68 |
| 1987-05-12 | 6,060 | 6,200 | 6,060 | 6,200 | 3,900 | 5,570.53 |
| 1987-05-11 | 6,050 | 6,200 | 6,000 | 6,200 | 2,500 | 5,570.53 |
| 1987-05-08 | 6,200 | 6,200 | 6,050 | 6,050 | 3,000 | 5,435.76 |
| 1987-05-07 | 6,100 | 6,190 | 6,000 | 6,000 | 2,900 | 5,390.84 |
| 1987-05-06 | 6,200 | 6,200 | 6,100 | 6,100 | 7,300 | 5,480.68 |
| 1987-05-02 | 6,000 | 6,200 | 6,000 | 6,200 | 5,900 | 5,570.53 |
| 1987-05-01 | 6,000 | 6,200 | 6,000 | 6,000 | 4,600 | 5,390.84 |
| 1987-04-30 | 6,100 | 6,100 | 6,000 | 6,100 | 3,900 | 5,480.68 |
| 1987-04-28 | 6,100 | 6,200 | 5,990 | 6,200 | 22,100 | 5,570.53 |
| 1987-04-27 | 6,140 | 6,200 | 6,100 | 6,200 | 17,000 | 5,570.53 |
| 1987-04-25 | 6,100 | 6,150 | 6,000 | 6,150 | 4,500 | 5,525.61 |
| 1987-04-24 | 6,490 | 6,600 | 6,200 | 6,200 | 5,200 | 5,570.53 |
| 1987-04-23 | 6,420 | 6,750 | 6,400 | 6,700 | 12,200 | 6,019.77 |
| 1987-04-22 | 7,150 | 7,150 | 6,500 | 6,500 | 13,600 | 5,840.07 |
| 1987-04-21 | 7,220 | 7,220 | 7,010 | 7,150 | 35,000 | 6,424.08 |
| 1987-04-20 | 7,000 | 7,120 | 7,000 | 7,010 | 28,200 | 6,298.29 |
| 1987-04-17 | 6,150 | 6,500 | 6,050 | 6,500 | 29,500 | 5,840.07 |
| 1987-04-16 | 5,800 | 6,120 | 5,800 | 6,050 | 31,600 | 5,435.76 |
| 1987-04-15 | 5,510 | 5,800 | 5,490 | 5,700 | 43,100 | 5,121.29 |
| 1987-04-14 | 5,220 | 5,520 | 5,170 | 5,520 | 22,800 | 4,959.57 |
| 1987-04-13 | 5,010 | 5,060 | 5,000 | 5,020 | 23,500 | 4,510.33 |
| 1987-04-10 | 4,800 | 5,000 | 4,800 | 4,960 | 18,700 | 4,456.42 |
| 1987-04-09 | 4,750 | 4,800 | 4,650 | 4,750 | 23,200 | 4,267.74 |
| 1987-04-08 | 4,650 | 4,750 | 4,650 | 4,750 | 4,100 | 4,267.74 |
| 1987-04-07 | 4,650 | 4,680 | 4,650 | 4,660 | 1,900 | 4,186.88 |
| 1987-04-06 | 4,680 | 4,700 | 4,680 | 4,680 | 1,600 | 4,204.85 |
| 1987-04-03 | 4,620 | 4,630 | 4,600 | 4,630 | 1,600 | 4,159.93 |
| 1987-04-02 | 4,650 | 4,650 | 4,600 | 4,650 | 700 | 4,177.90 |
| 1987-04-01 | 4,650 | 4,650 | 4,640 | 4,650 | 1,200 | 4,177.90 |
| 1987-03-31 | 4,700 | 4,700 | 4,640 | 4,640 | 700 | 4,168.91 |
| 1987-03-30 | 4,720 | 4,720 | 4,700 | 4,700 | 1,000 | 4,222.82 |
| 1987-03-28 | 4,700 | 4,700 | 4,700 | 4,700 | 900 | 4,222.82 |
| 1987-03-27 | 4,740 | 4,740 | 4,700 | 4,700 | 1,000 | 4,222.82 |
| 1987-03-26 | 4,700 | 4,700 | 4,700 | 4,700 | 1,400 | 4,222.82 |
| 1987-03-25 | 4,700 | 4,700 | 4,650 | 4,650 | 400 | 4,177.90 |
| 1987-03-23 | 4,760 | 4,760 | 4,750 | 4,750 | 400 | 4,267.74 |
| 1987-03-20 | 4,760 | 4,790 | 4,750 | 4,750 | 1,900 | 4,267.74 |
| 1987-03-19 | 4,750 | 4,820 | 4,750 | 4,750 | 6,000 | 4,267.74 |
| 1987-03-18 | 4,750 | 4,760 | 4,710 | 4,750 | 6,300 | 4,267.74 |
| 1987-03-17 | 4,650 | 4,800 | 4,600 | 4,700 | 11,900 | 4,222.82 |
| 1987-03-16 | 4,630 | 4,700 | 4,630 | 4,700 | 2,100 | 4,222.82 |
| 1987-03-13 | 4,550 | 4,600 | 4,550 | 4,600 | 2,200 | 4,132.97 |
| 1987-03-12 | 4,550 | 4,550 | 4,550 | 4,550 | 100 | 4,088.05 |
| 1987-03-11 | 4,590 | 4,600 | 4,590 | 4,590 | 2,000 | 4,123.99 |
| 1987-03-10 | 4,590 | 4,590 | 4,590 | 4,590 | 2,200 | 4,123.99 |
| 1987-03-09 | 4,590 | 4,590 | 4,590 | 4,590 | 700 | 4,123.99 |
| 1987-03-06 | 4,610 | 4,610 | 4,600 | 4,600 | 600 | 4,132.97 |
| 1987-03-05 | 4,600 | 4,610 | 4,600 | 4,610 | 2,600 | 4,141.96 |
| 1987-03-04 | 4,600 | 4,650 | 4,600 | 4,650 | 4,000 | 4,177.90 |
| 1987-03-03 | 4,600 | 4,600 | 4,600 | 4,600 | 1,400 | 4,132.97 |
| 1987-03-02 | 4,600 | 4,600 | 4,600 | 4,600 | 300 | 4,132.97 |
| 1987-02-28 | 4,650 | 4,650 | 4,650 | 4,650 | 200 | 4,177.90 |
| 1987-02-27 | 4,650 | 4,650 | 4,600 | 4,600 | 4,800 | 4,132.97 |
| 1987-02-26 | 4,640 | 4,700 | 4,610 | 4,610 | 1,000 | 4,141.96 |
| 1987-02-25 | 4,600 | 4,600 | 4,600 | 4,600 | 6,500 | 4,132.97 |
| 1987-02-24 | 4,600 | 4,640 | 4,600 | 4,640 | 2,700 | 4,168.91 |
| 1987-02-23 | 4,600 | 4,600 | 4,600 | 4,600 | 8,400 | 4,132.97 |
| 1987-02-20 | 4,600 | 4,600 | 4,600 | 4,600 | 2,500 | 4,132.97 |
| 1987-02-19 | 4,600 | 4,600 | 4,600 | 4,600 | 500 | 4,132.97 |
| 1987-02-18 | 4,650 | 4,650 | 4,600 | 4,600 | 6,700 | 4,132.97 |
| 1987-02-17 | 4,600 | 4,600 | 4,600 | 4,600 | 3,900 | 4,132.97 |
| 1987-02-16 | 4,660 | 4,660 | 4,600 | 4,600 | 1,800 | 4,132.97 |
| 1987-02-13 | 4,610 | 4,610 | 4,610 | 4,610 | 1,900 | 4,141.96 |
| 1987-02-12 | 4,600 | 4,610 | 4,600 | 4,610 | 3,400 | 4,141.96 |
| 1987-02-10 | 4,600 | 4,700 | 4,600 | 4,650 | 2,200 | 4,177.90 |
| 1987-02-09 | 4,600 | 4,620 | 4,600 | 4,600 | 7,800 | 4,132.97 |
| 1987-02-07 | 4,600 | 4,600 | 4,470 | 4,600 | 2,300 | 4,132.97 |
| 1987-02-06 | 4,500 | 4,500 | 4,500 | 4,500 | 2,600 | 4,043.13 |
| 1987-02-05 | 4,700 | 4,700 | 4,690 | 4,700 | 1,400 | 4,222.82 |
| 1987-02-04 | 4,750 | 4,750 | 4,700 | 4,710 | 6,000 | 4,231.81 |
| 1987-02-03 | 4,850 | 4,900 | 4,800 | 4,800 | 9,500 | 4,312.67 |
| 1987-02-02 | 4,700 | 4,830 | 4,700 | 4,820 | 13,200 | 4,330.64 |
| 1987-01-31 | 4,600 | 4,640 | 4,600 | 4,600 | 6,500 | 4,132.97 |
| 1987-01-30 | 4,550 | 4,600 | 4,500 | 4,570 | 24,800 | 4,106.02 |
| 1987-01-29 | 4,450 | 4,500 | 4,400 | 4,400 | 13,900 | 3,953.28 |
| 1987-01-28 | 4,350 | 4,450 | 4,350 | 4,350 | 12,800 | 3,908.36 |
| 1987-01-27 | 4,100 | 4,250 | 4,100 | 4,250 | 9,600 | 3,818.51 |
| 1987-01-26 | 4,100 | 4,100 | 4,050 | 4,050 | 1,800 | 3,638.81 |
| 1987-01-24 | 4,050 | 4,100 | 4,050 | 4,100 | 3,200 | 3,683.74 |
| 1987-01-23 | 4,100 | 4,100 | 4,050 | 4,050 | 3,200 | 3,638.81 |
| 1987-01-22 | 4,050 | 4,100 | 3,960 | 4,000 | 4,600 | 3,593.89 |
| 1987-01-21 | 3,930 | 4,000 | 3,930 | 4,000 | 2,800 | 3,593.89 |
| 1987-01-20 | 3,960 | 3,960 | 3,950 | 3,960 | 600 | 3,557.95 |
| 1987-01-19 | 3,950 | 3,950 | 3,950 | 3,950 | 200 | 3,548.97 |
| 1987-01-16 | 3,930 | 3,930 | 3,900 | 3,930 | 9,900 | 3,531 |
| 1987-01-14 | 3,900 | 3,930 | 3,900 | 3,930 | 1,500 | 3,531 |
| 1987-01-13 | 3,860 | 3,900 | 3,860 | 3,900 | 1,400 | 3,504.04 |
| 1987-01-12 | 3,900 | 3,920 | 3,900 | 3,910 | 1,400 | 3,513.03 |
| 1987-01-09 | 3,870 | 3,870 | 3,870 | 3,870 | 1,500 | 3,477.09 |
| 1987-01-08 | 3,920 | 3,920 | 3,920 | 3,920 | 400 | 3,522.01 |
| 1987-01-07 | 3,920 | 3,920 | 3,920 | 3,920 | 400 | 3,522.01 |
| 1987-01-06 | 3,910 | 3,930 | 3,910 | 3,920 | 3,800 | 3,522.01 |
| 1987-01-05 | 3,860 | 3,910 | 3,860 | 3,910 | 500 | 3,513.03 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1995-03-28]1株→1.05株 [1989-08-08]1株→10株 [1988-09-27]1株→1.06株
