8345 (株)岩手銀行 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 | 5,130 | 5,170 | 5,000 | 5,170 | 2,000 | 4,700 |
| 1987-12-26 | 5,190 | 5,190 | 5,180 | 5,190 | 700 | 4,718.18 |
| 1987-12-25 | 5,150 | 5,190 | 5,010 | 5,190 | 1,100 | 4,718.18 |
| 1987-12-24 | 5,190 | 5,200 | 5,100 | 5,190 | 3,800 | 4,718.18 |
| 1987-12-23 | 5,180 | 5,200 | 5,180 | 5,200 | 3,600 | 4,727.27 |
| 1987-12-22 | 5,200 | 5,200 | 5,180 | 5,200 | 3,600 | 4,727.27 |
| 1987-12-21 | 5,200 | 5,200 | 5,180 | 5,200 | 2,000 | 4,727.27 |
| 1987-12-18 | 5,100 | 5,200 | 5,060 | 5,060 | 3,800 | 4,600 |
| 1987-12-17 | 5,100 | 5,100 | 5,100 | 5,100 | 5,100 | 4,636.36 |
| 1987-12-16 | 5,200 | 5,200 | 5,000 | 5,100 | 2,000 | 4,636.36 |
| 1987-12-15 | 5,190 | 5,200 | 5,100 | 5,200 | 1,500 | 4,727.27 |
| 1987-12-14 | 5,190 | 5,200 | 5,190 | 5,200 | 300 | 4,727.27 |
| 1987-12-11 | 5,200 | 5,200 | 5,200 | 5,200 | 100 | 4,727.27 |
| 1987-12-10 | 5,200 | 5,240 | 5,190 | 5,200 | 2,400 | 4,727.27 |
| 1987-12-09 | 5,190 | 5,200 | 5,190 | 5,200 | 2,500 | 4,727.27 |
| 1987-12-08 | 5,200 | 5,200 | 5,190 | 5,200 | 4,300 | 4,727.27 |
| 1987-12-07 | 5,200 | 5,200 | 5,100 | 5,200 | 4,300 | 4,727.27 |
| 1987-12-05 | 5,170 | 5,200 | 5,150 | 5,200 | 1,200 | 4,727.27 |
| 1987-12-04 | 5,170 | 5,170 | 5,160 | 5,170 | 2,300 | 4,700 |
| 1987-12-03 | 5,200 | 5,200 | 5,200 | 5,200 | 600 | 4,727.27 |
| 1987-12-02 | 5,200 | 5,220 | 5,150 | 5,220 | 4,800 | 4,745.45 |
| 1987-12-01 | 5,150 | 5,220 | 5,090 | 5,200 | 3,900 | 4,727.27 |
| 1987-11-30 | 5,210 | 5,210 | 5,190 | 5,200 | 2,800 | 4,727.27 |
| 1987-11-28 | 5,220 | 5,220 | 5,200 | 5,220 | 900 | 4,745.45 |
| 1987-11-27 | 5,230 | 5,240 | 5,220 | 5,240 | 1,600 | 4,763.64 |
| 1987-11-26 | 5,240 | 5,240 | 5,240 | 5,240 | 500 | 4,763.64 |
| 1987-11-24 | 5,240 | 5,250 | 5,240 | 5,240 | 1,000 | 4,763.64 |
| 1987-11-20 | 5,150 | 5,250 | 5,150 | 5,250 | 600 | 4,772.73 |
| 1987-11-19 | 5,250 | 5,250 | 5,240 | 5,240 | 800 | 4,763.64 |
| 1987-11-18 | 5,200 | 5,250 | 5,100 | 5,250 | 4,100 | 4,772.73 |
| 1987-11-17 | 5,200 | 5,210 | 5,150 | 5,150 | 1,900 | 4,681.82 |
| 1987-11-16 | 5,100 | 5,200 | 5,050 | 5,200 | 4,900 | 4,727.27 |
| 1987-11-13 | 4,900 | 5,150 | 4,900 | 5,150 | 5,000 | 4,681.82 |
| 1987-11-12 | 4,900 | 4,990 | 4,890 | 4,950 | 3,400 | 4,500 |
| 1987-11-11 | 4,940 | 4,990 | 4,800 | 4,800 | 2,300 | 4,363.64 |
| 1987-11-10 | 4,990 | 5,010 | 4,940 | 5,000 | 3,500 | 4,545.45 |
| 1987-11-09 | 4,950 | 5,000 | 4,940 | 5,000 | 2,300 | 4,545.45 |
| 1987-11-07 | 4,980 | 4,990 | 4,980 | 4,990 | 2,500 | 4,536.36 |
| 1987-11-06 | 4,960 | 4,990 | 4,960 | 4,990 | 1,300 | 4,536.36 |
| 1987-11-05 | 4,980 | 4,980 | 4,980 | 4,980 | 200 | 4,527.27 |
| 1987-11-04 | 4,980 | 4,980 | 4,980 | 4,980 | 800 | 4,527.27 |
| 1987-11-02 | 5,000 | 5,000 | 4,980 | 4,980 | 1,500 | 4,527.27 |
| 1987-10-31 | 5,010 | 5,010 | 5,000 | 5,000 | 200 | 4,545.45 |
| 1987-10-30 | 5,000 | 5,000 | 5,000 | 5,000 | 1,600 | 4,545.45 |
| 1987-10-29 | 5,000 | 5,000 | 4,980 | 4,990 | 2,700 | 4,536.36 |
| 1987-10-28 | 5,000 | 5,000 | 4,990 | 4,990 | 2,600 | 4,536.36 |
| 1987-10-27 | 4,990 | 4,990 | 4,990 | 4,990 | 100 | 4,536.36 |
| 1987-10-26 | 5,290 | 5,290 | 5,000 | 5,000 | 800 | 4,545.45 |
| 1987-10-24 | 5,290 | 5,300 | 5,290 | 5,290 | 1,100 | 4,809.09 |
| 1987-10-23 | 5,340 | 5,340 | 5,300 | 5,300 | 1,900 | 4,818.18 |
| 1987-10-22 | 5,350 | 5,370 | 5,340 | 5,340 | 600 | 4,854.55 |
| 1987-10-21 | 5,340 | 5,350 | 5,330 | 5,350 | 1,400 | 4,863.64 |
| 1987-10-20 | 5,400 | 5,400 | 5,400 | 5,400 | 500 | 4,909.09 |
| 1987-10-19 | 5,480 | 5,490 | 5,480 | 5,490 | 200 | 4,990.91 |
| 1987-10-16 | 5,510 | 5,510 | 5,510 | 5,510 | 600 | 5,009.09 |
| 1987-10-15 | 5,410 | 5,510 | 5,410 | 5,510 | 700 | 5,009.09 |
| 1987-10-14 | 5,510 | 5,510 | 5,480 | 5,510 | 3,700 | 5,009.09 |
| 1987-10-13 | 5,510 | 5,520 | 5,500 | 5,500 | 4,400 | 5,000 |
| 1987-10-12 | 5,500 | 5,510 | 5,500 | 5,510 | 200 | 5,009.09 |
| 1987-10-09 | 5,500 | 5,500 | 5,500 | 5,500 | 500 | 5,000 |
| 1987-10-07 | 5,510 | 5,510 | 5,500 | 5,500 | 3,000 | 5,000 |
| 1987-10-06 | 5,510 | 5,600 | 5,510 | 5,600 | 300 | 5,090.91 |
| 1987-10-05 | 5,520 | 5,520 | 5,500 | 5,500 | 2,400 | 5,000 |
| 1987-10-03 | 5,540 | 5,540 | 5,520 | 5,520 | 500 | 5,018.18 |
| 1987-10-02 | 5,640 | 5,640 | 5,550 | 5,550 | 1,800 | 5,045.45 |
| 1987-10-01 | 5,690 | 5,690 | 5,640 | 5,640 | 900 | 5,127.27 |
| 1987-09-29 | 5,600 | 5,700 | 5,600 | 5,700 | 300 | 5,181.82 |
| 1987-09-28 | 5,600 | 5,600 | 5,560 | 5,560 | 700 | 5,054.55 |
| 1987-09-26 | 5,510 | 5,600 | 5,510 | 5,600 | 1,300 | 5,090.91 |
| 1987-09-25 | 5,530 | 5,540 | 5,530 | 5,530 | 7,200 | 5,027.27 |
| 1987-09-24 | 5,540 | 5,540 | 5,540 | 5,540 | 1,100 | 5,036.36 |
| 1987-09-22 | 5,530 | 5,600 | 5,520 | 5,600 | 500 | 5,090.91 |
| 1987-09-21 | 5,500 | 5,500 | 5,450 | 5,490 | 6,700 | 4,990.91 |
| 1987-09-18 | 5,500 | 5,500 | 5,450 | 5,500 | 2,800 | 5,000 |
| 1987-09-17 | 5,500 | 5,500 | 5,500 | 5,500 | 3,400 | 5,000 |
| 1987-09-16 | 5,500 | 5,500 | 5,500 | 5,500 | 1,100 | 5,000 |
| 1987-09-14 | 5,590 | 5,590 | 5,500 | 5,500 | 1,100 | 5,000 |
| 1987-09-11 | 5,610 | 5,610 | 5,600 | 5,600 | 1,100 | 5,090.91 |
| 1987-09-10 | 5,600 | 5,600 | 5,600 | 5,600 | 200 | 5,090.91 |
| 1987-09-09 | 5,610 | 5,610 | 5,600 | 5,610 | 1,400 | 5,100 |
| 1987-09-08 | 5,600 | 5,600 | 5,600 | 5,600 | 300 | 5,090.91 |
| 1987-09-07 | 5,750 | 5,750 | 5,750 | 5,750 | 200 | 5,227.27 |
| 1987-09-05 | 5,800 | 5,800 | 5,800 | 5,800 | 1,500 | 5,272.73 |
| 1987-09-04 | 5,850 | 5,850 | 5,800 | 5,800 | 1,700 | 5,272.73 |
| 1987-09-03 | 5,890 | 5,890 | 5,890 | 5,890 | 600 | 5,354.55 |
| 1987-09-01 | 6,000 | 6,000 | 5,900 | 5,990 | 4,100 | 5,445.45 |
| 1987-08-31 | 5,900 | 5,910 | 5,900 | 5,910 | 1,100 | 5,372.73 |
| 1987-08-29 | 5,850 | 6,000 | 5,800 | 6,000 | 3,500 | 5,454.55 |
| 1987-08-28 | 5,850 | 5,850 | 5,850 | 5,850 | 100 | 5,318.18 |
| 1987-08-27 | 5,860 | 5,960 | 5,800 | 5,800 | 2,000 | 5,272.73 |
| 1987-08-26 | 5,910 | 5,910 | 5,900 | 5,910 | 1,300 | 5,372.73 |
| 1987-08-25 | 5,990 | 5,990 | 5,910 | 5,910 | 4,000 | 5,372.73 |
| 1987-08-24 | 6,000 | 6,000 | 5,900 | 5,900 | 5,800 | 5,363.64 |
| 1987-08-22 | 5,900 | 5,950 | 5,900 | 5,900 | 6,300 | 5,363.64 |
| 1987-08-21 | 5,850 | 5,900 | 5,850 | 5,900 | 2,700 | 5,363.64 |
| 1987-08-20 | 5,850 | 5,890 | 5,850 | 5,890 | 1,400 | 5,354.55 |
| 1987-08-19 | 5,810 | 5,900 | 5,810 | 5,900 | 1,100 | 5,363.64 |
| 1987-08-18 | 5,900 | 5,900 | 5,850 | 5,850 | 1,800 | 5,318.18 |
| 1987-08-17 | 5,870 | 5,900 | 5,800 | 5,900 | 1,700 | 5,363.64 |
| 1987-08-14 | 5,870 | 5,870 | 5,870 | 5,870 | 300 | 5,336.36 |
| 1987-08-13 | 5,890 | 5,900 | 5,870 | 5,870 | 4,700 | 5,336.36 |
| 1987-08-12 | 5,850 | 5,890 | 5,810 | 5,890 | 5,900 | 5,354.55 |
| 1987-08-11 | 5,560 | 5,890 | 5,560 | 5,890 | 3,200 | 5,354.55 |
| 1987-08-10 | 5,400 | 5,500 | 5,400 | 5,500 | 700 | 5,000 |
| 1987-08-07 | 5,500 | 5,500 | 5,500 | 5,500 | 700 | 5,000 |
| 1987-08-06 | 5,500 | 5,600 | 5,490 | 5,600 | 1,100 | 5,090.91 |
| 1987-08-05 | 5,500 | 5,500 | 5,470 | 5,500 | 3,900 | 5,000 |
| 1987-08-04 | 5,510 | 5,510 | 5,510 | 5,510 | 300 | 5,009.09 |
| 1987-08-03 | 5,800 | 5,800 | 5,800 | 5,800 | 200 | 5,272.73 |
| 1987-08-01 | 5,800 | 5,900 | 5,800 | 5,900 | 800 | 5,363.64 |
| 1987-07-31 | 5,850 | 5,900 | 5,840 | 5,900 | 6,800 | 5,363.64 |
| 1987-07-30 | 5,850 | 5,850 | 5,800 | 5,850 | 4,400 | 5,318.18 |
| 1987-07-29 | 5,850 | 5,850 | 5,850 | 5,850 | 1,900 | 5,318.18 |
| 1987-07-28 | 5,850 | 5,850 | 5,850 | 5,850 | 300 | 5,318.18 |
| 1987-07-27 | 5,850 | 5,850 | 5,820 | 5,850 | 4,000 | 5,318.18 |
| 1987-07-25 | 5,850 | 5,850 | 5,850 | 5,850 | 5,200 | 5,318.18 |
| 1987-07-24 | 5,700 | 5,700 | 5,680 | 5,680 | 3,800 | 5,163.64 |
| 1987-07-23 | 5,550 | 5,550 | 5,500 | 5,500 | 1,000 | 5,000 |
| 1987-07-22 | 5,550 | 5,550 | 5,500 | 5,500 | 1,500 | 5,000 |
| 1987-07-21 | 5,450 | 5,550 | 5,300 | 5,550 | 4,400 | 5,045.45 |
| 1987-07-20 | 5,600 | 5,600 | 5,550 | 5,550 | 3,400 | 5,045.45 |
| 1987-07-16 | 5,900 | 5,900 | 5,850 | 5,900 | 2,600 | 5,363.64 |
| 1987-07-15 | 5,930 | 5,930 | 5,900 | 5,900 | 1,400 | 5,363.64 |
| 1987-07-13 | 5,950 | 5,950 | 5,950 | 5,950 | 500 | 5,409.09 |
| 1987-07-10 | 5,900 | 5,900 | 5,900 | 5,900 | 1,200 | 5,363.64 |
| 1987-07-09 | 5,900 | 5,900 | 5,900 | 5,900 | 600 | 5,363.64 |
| 1987-07-08 | 5,950 | 5,950 | 5,900 | 5,900 | 1,200 | 5,363.64 |
| 1987-07-07 | 5,950 | 6,000 | 5,900 | 5,900 | 3,700 | 5,363.64 |
| 1987-07-06 | 6,000 | 6,000 | 5,950 | 6,000 | 4,900 | 5,454.55 |
| 1987-07-04 | 6,000 | 6,050 | 6,000 | 6,000 | 800 | 5,454.55 |
| 1987-07-03 | 6,000 | 6,000 | 6,000 | 6,000 | 800 | 5,454.55 |
| 1987-07-02 | 6,000 | 6,000 | 6,000 | 6,000 | 400 | 5,454.55 |
| 1987-07-01 | 6,000 | 6,100 | 6,000 | 6,000 | 2,100 | 5,454.55 |
| 1987-06-30 | 6,000 | 6,300 | 6,000 | 6,150 | 16,600 | 5,590.91 |
| 1987-06-29 | 6,000 | 6,000 | 6,000 | 6,000 | 4,300 | 5,454.55 |
| 1987-06-27 | 5,900 | 5,900 | 5,900 | 5,900 | 4,800 | 5,363.64 |
| 1987-06-26 | 5,920 | 6,000 | 5,800 | 6,000 | 1,700 | 5,454.55 |
| 1987-06-25 | 6,100 | 6,100 | 6,000 | 6,000 | 2,100 | 5,454.55 |
| 1987-06-24 | 6,100 | 6,100 | 6,100 | 6,100 | 5,200 | 5,545.45 |
| 1987-06-23 | 5,900 | 6,100 | 5,900 | 6,100 | 5,700 | 5,545.45 |
| 1987-06-22 | 6,000 | 6,100 | 6,000 | 6,000 | 4,400 | 5,454.55 |
| 1987-06-19 | 6,090 | 6,110 | 6,000 | 6,100 | 15,800 | 5,545.45 |
| 1987-06-18 | 6,150 | 6,150 | 6,100 | 6,100 | 5,300 | 5,545.45 |
| 1987-06-17 | 6,150 | 6,150 | 6,000 | 6,050 | 12,100 | 5,500 |
| 1987-06-16 | 6,150 | 6,240 | 6,100 | 6,200 | 6,900 | 5,636.36 |
| 1987-06-15 | 6,200 | 6,250 | 5,910 | 6,200 | 11,300 | 5,636.36 |
| 1987-06-12 | 6,030 | 6,150 | 6,000 | 6,100 | 10,200 | 5,545.45 |
| 1987-06-11 | 6,000 | 6,200 | 6,000 | 6,050 | 54,600 | 5,500 |
| 1987-06-10 | 5,550 | 5,800 | 5,500 | 5,800 | 23,700 | 5,272.73 |
| 1987-06-09 | 5,600 | 5,610 | 5,550 | 5,550 | 2,500 | 5,045.45 |
| 1987-06-08 | 5,650 | 5,650 | 5,600 | 5,600 | 800 | 5,090.91 |
| 1987-06-06 | 5,590 | 5,650 | 5,590 | 5,600 | 1,200 | 5,090.91 |
| 1987-06-05 | 5,590 | 5,700 | 5,590 | 5,650 | 7,900 | 5,136.36 |
| 1987-06-04 | 5,500 | 5,600 | 5,500 | 5,500 | 4,100 | 5,000 |
| 1987-06-03 | 5,420 | 5,500 | 5,420 | 5,500 | 1,300 | 5,000 |
| 1987-06-02 | 5,590 | 5,590 | 5,400 | 5,410 | 1,700 | 4,918.18 |
| 1987-06-01 | 5,590 | 5,590 | 5,500 | 5,590 | 1,700 | 5,081.82 |
| 1987-05-30 | 5,700 | 5,700 | 5,600 | 5,600 | 1,100 | 5,090.91 |
| 1987-05-29 | 5,500 | 5,500 | 5,400 | 5,500 | 6,000 | 5,000 |
| 1987-05-28 | 5,490 | 5,500 | 5,490 | 5,500 | 800 | 5,000 |
| 1987-05-27 | 5,700 | 5,700 | 5,500 | 5,500 | 5,400 | 5,000 |
| 1987-05-26 | 5,200 | 5,200 | 5,200 | 5,200 | 1,900 | 4,727.27 |
| 1987-05-25 | 5,400 | 5,500 | 5,200 | 5,200 | 4,300 | 4,727.27 |
| 1987-05-23 | 5,480 | 5,600 | 5,480 | 5,500 | 1,600 | 5,000 |
| 1987-05-22 | 5,500 | 5,500 | 5,400 | 5,400 | 3,900 | 4,909.09 |
| 1987-05-20 | 5,600 | 5,600 | 5,510 | 5,600 | 1,500 | 5,090.91 |
| 1987-05-19 | 5,600 | 5,700 | 5,600 | 5,700 | 200 | 5,181.82 |
| 1987-05-18 | 5,800 | 5,800 | 5,500 | 5,500 | 900 | 5,000 |
| 1987-05-15 | 5,610 | 5,800 | 5,600 | 5,800 | 2,900 | 5,272.73 |
| 1987-05-14 | 5,600 | 5,700 | 5,600 | 5,700 | 1,000 | 5,181.82 |
| 1987-05-13 | 5,820 | 5,820 | 5,600 | 5,750 | 2,000 | 5,227.27 |
| 1987-05-12 | 5,970 | 5,970 | 5,800 | 5,800 | 400 | 5,272.73 |
| 1987-05-11 | 5,990 | 5,990 | 5,990 | 5,990 | 500 | 5,445.45 |
| 1987-05-08 | 5,800 | 6,000 | 5,800 | 6,000 | 1,000 | 5,454.55 |
| 1987-05-06 | 6,270 | 6,290 | 6,200 | 6,200 | 1,300 | 5,636.36 |
| 1987-05-02 | 6,100 | 6,300 | 6,100 | 6,300 | 600 | 5,727.27 |
| 1987-05-01 | 5,920 | 6,110 | 5,920 | 6,100 | 4,200 | 5,545.45 |
| 1987-04-28 | 5,700 | 5,700 | 5,490 | 5,520 | 2,800 | 5,018.18 |
| 1987-04-27 | 6,000 | 6,100 | 5,700 | 5,700 | 1,800 | 5,181.82 |
| 1987-04-24 | 6,490 | 6,490 | 6,300 | 6,300 | 2,000 | 5,727.27 |
| 1987-04-23 | 6,450 | 6,500 | 6,450 | 6,450 | 4,800 | 5,863.64 |
| 1987-04-22 | 6,980 | 6,980 | 6,650 | 6,650 | 5,300 | 6,045.45 |
| 1987-04-21 | 7,100 | 7,110 | 6,800 | 7,000 | 42,600 | 6,363.64 |
| 1987-04-17 | 6,050 | 6,200 | 6,050 | 6,200 | 21,300 | 5,636.36 |
| 1987-04-15 | 5,500 | 5,500 | 5,400 | 5,450 | 16,200 | 4,954.55 |
| 1987-04-14 | 5,150 | 5,550 | 5,150 | 5,400 | 14,500 | 4,909.09 |
| 1987-04-13 | 5,300 | 5,300 | 5,200 | 5,300 | 6,700 | 4,818.18 |
| 1987-04-10 | 4,700 | 5,000 | 4,700 | 5,000 | 8,300 | 4,545.45 |
| 1987-04-09 | 4,590 | 4,700 | 4,580 | 4,650 | 6,300 | 4,227.27 |
| 1987-04-08 | 4,580 | 4,580 | 4,580 | 4,580 | 700 | 4,163.64 |
| 1987-04-07 | 4,620 | 4,620 | 4,610 | 4,610 | 800 | 4,190.91 |
| 1987-04-06 | 4,600 | 4,620 | 4,600 | 4,620 | 3,600 | 4,200 |
| 1987-04-04 | 4,600 | 4,600 | 4,600 | 4,600 | 700 | 4,181.82 |
| 1987-04-03 | 4,600 | 4,600 | 4,600 | 4,600 | 3,800 | 4,181.82 |
| 1987-04-02 | 4,620 | 4,620 | 4,600 | 4,600 | 2,600 | 4,181.82 |
| 1987-04-01 | 4,600 | 4,600 | 4,600 | 4,600 | 5,700 | 4,181.82 |
| 1987-03-31 | 4,600 | 4,600 | 4,600 | 4,600 | 3,200 | 4,181.82 |
| 1987-03-30 | 4,620 | 4,620 | 4,600 | 4,600 | 8,400 | 4,181.82 |
| 1987-03-28 | 4,600 | 4,600 | 4,600 | 4,600 | 700 | 4,181.82 |
| 1987-03-27 | 4,590 | 4,620 | 4,570 | 4,620 | 4,700 | 4,200 |
| 1987-03-26 | 4,590 | 4,600 | 4,570 | 4,590 | 3,200 | 4,172.73 |
| 1987-03-25 | 4,600 | 4,600 | 4,600 | 4,600 | 1,500 | 4,181.82 |
| 1987-03-24 | 4,550 | 4,690 | 4,550 | 4,600 | 5,000 | 4,181.82 |
| 1987-03-23 | 4,600 | 4,690 | 4,560 | 4,600 | 12,300 | 4,181.82 |
| 1987-03-20 | 4,550 | 4,600 | 4,550 | 4,600 | 3,900 | 4,181.82 |
| 1987-03-19 | 4,560 | 4,560 | 4,550 | 4,550 | 7,100 | 4,136.36 |
| 1987-03-18 | 4,430 | 4,500 | 4,420 | 4,450 | 25,600 | 4,045.45 |
| 1987-03-17 | 4,400 | 4,430 | 4,400 | 4,400 | 10,500 | 4,000 |
| 1987-03-16 | 4,400 | 4,400 | 4,390 | 4,400 | 2,000 | 4,000 |
| 1987-03-13 | 4,390 | 4,400 | 4,390 | 4,400 | 5,300 | 4,000 |
| 1987-03-12 | 4,400 | 4,400 | 4,390 | 4,400 | 3,300 | 4,000 |
| 1987-03-11 | 4,440 | 4,440 | 4,440 | 4,440 | 700 | 4,036.36 |
| 1987-03-10 | 4,450 | 4,450 | 4,450 | 4,450 | 100 | 4,045.45 |
| 1987-03-09 | 4,500 | 4,500 | 4,400 | 4,400 | 3,800 | 4,000 |
| 1987-03-07 | 4,500 | 4,530 | 4,500 | 4,500 | 2,200 | 4,090.91 |
| 1987-03-06 | 4,550 | 4,550 | 4,530 | 4,530 | 1,600 | 4,118.18 |
| 1987-03-05 | 4,560 | 4,560 | 4,550 | 4,560 | 4,300 | 4,145.45 |
| 1987-03-04 | 4,550 | 4,550 | 4,550 | 4,550 | 1,600 | 4,136.36 |
| 1987-03-03 | 4,550 | 4,560 | 4,550 | 4,560 | 5,800 | 4,145.45 |
| 1987-03-02 | 4,600 | 4,600 | 4,500 | 4,560 | 5,100 | 4,145.45 |
| 1987-02-28 | 4,610 | 4,620 | 4,600 | 4,600 | 3,400 | 4,181.82 |
| 1987-02-27 | 4,510 | 4,600 | 4,510 | 4,530 | 6,900 | 4,118.18 |
| 1987-02-26 | 4,530 | 4,550 | 4,500 | 4,500 | 2,700 | 4,090.91 |
| 1987-02-25 | 4,510 | 4,510 | 4,500 | 4,500 | 1,100 | 4,090.91 |
| 1987-02-24 | 4,530 | 4,530 | 4,500 | 4,500 | 4,500 | 4,090.91 |
| 1987-02-23 | 4,540 | 4,540 | 4,530 | 4,530 | 5,300 | 4,118.18 |
| 1987-02-20 | 4,550 | 4,550 | 4,530 | 4,530 | 8,600 | 4,118.18 |
| 1987-02-19 | 4,530 | 4,550 | 4,530 | 4,550 | 1,600 | 4,136.36 |
| 1987-02-18 | 4,530 | 4,550 | 4,530 | 4,530 | 3,400 | 4,118.18 |
| 1987-02-17 | 4,520 | 4,520 | 4,520 | 4,520 | 2,000 | 4,109.09 |
| 1987-02-16 | 4,510 | 4,510 | 4,510 | 4,510 | 1,600 | 4,100 |
| 1987-02-13 | 4,450 | 4,600 | 4,450 | 4,600 | 6,400 | 4,181.82 |
| 1987-02-12 | 4,450 | 4,500 | 4,450 | 4,450 | 3,500 | 4,045.45 |
| 1987-02-10 | 4,400 | 4,450 | 4,400 | 4,450 | 1,300 | 4,045.45 |
| 1987-02-09 | 4,300 | 4,350 | 4,300 | 4,350 | 5,600 | 3,954.55 |
| 1987-02-07 | 4,290 | 4,300 | 4,290 | 4,300 | 8,200 | 3,909.09 |
| 1987-02-06 | 4,300 | 4,300 | 4,300 | 4,300 | 1,700 | 3,909.09 |
| 1987-02-05 | 4,350 | 4,350 | 4,300 | 4,300 | 1,700 | 3,909.09 |
| 1987-02-04 | 4,450 | 4,450 | 4,350 | 4,350 | 4,100 | 3,954.55 |
| 1987-02-03 | 4,600 | 4,600 | 4,510 | 4,510 | 7,700 | 4,100 |
| 1987-02-02 | 4,500 | 4,550 | 4,500 | 4,520 | 9,200 | 4,109.09 |
| 1987-01-31 | 4,520 | 4,570 | 4,520 | 4,550 | 18,000 | 4,136.36 |
| 1987-01-30 | 4,440 | 4,530 | 4,430 | 4,520 | 39,700 | 4,109.09 |
| 1987-01-29 | 4,360 | 4,390 | 4,300 | 4,340 | 4,600 | 3,945.45 |
| 1987-01-28 | 4,200 | 4,340 | 4,200 | 4,310 | 15,500 | 3,918.18 |
| 1987-01-27 | 3,960 | 4,110 | 3,960 | 4,110 | 14,100 | 3,736.36 |
| 1987-01-26 | 3,930 | 3,950 | 3,930 | 3,950 | 3,500 | 3,590.91 |
| 1987-01-24 | 3,980 | 3,980 | 3,950 | 3,950 | 3,800 | 3,590.91 |
| 1987-01-23 | 3,910 | 4,000 | 3,910 | 3,990 | 9,700 | 3,627.27 |
| 1987-01-22 | 3,830 | 3,870 | 3,830 | 3,870 | 900 | 3,518.18 |
| 1987-01-21 | 3,800 | 3,800 | 3,790 | 3,800 | 3,400 | 3,454.55 |
| 1987-01-20 | 3,790 | 3,800 | 3,790 | 3,800 | 2,500 | 3,454.55 |
| 1987-01-19 | 3,800 | 3,800 | 3,770 | 3,770 | 500 | 3,427.27 |
| 1987-01-16 | 3,740 | 3,780 | 3,740 | 3,750 | 7,700 | 3,409.09 |
| 1987-01-14 | 3,740 | 3,750 | 3,740 | 3,750 | 1,700 | 3,409.09 |
| 1987-01-13 | 3,750 | 3,750 | 3,740 | 3,750 | 3,900 | 3,409.09 |
| 1987-01-12 | 3,800 | 3,800 | 3,800 | 3,800 | 200 | 3,454.55 |
| 1987-01-09 | 3,800 | 3,800 | 3,800 | 3,800 | 1,100 | 3,454.55 |
| 1987-01-07 | 3,890 | 3,890 | 3,880 | 3,890 | 300 | 3,536.36 |
| 1987-01-06 | 3,850 | 3,890 | 3,850 | 3,880 | 2,700 | 3,527.27 |
分割・併合履歴 ： [1997-03-26]1株→1.1株
