8381 (株)山陰合同銀行 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 | 950 | 970 | 950 | 970 | 11,000 | 923.81 |
| 1987-12-26 | 980 | 980 | 980 | 980 | 3,000 | 933.33 |
| 1987-12-25 | 980 | 1,000 | 970 | 1,000 | 28,000 | 952.38 |
| 1987-12-24 | 980 | 1,000 | 979 | 1,000 | 83,000 | 952.38 |
| 1987-12-23 | 1,000 | 1,000 | 990 | 1,000 | 42,000 | 952.38 |
| 1987-12-22 | 970 | 1,000 | 960 | 1,000 | 22,000 | 952.38 |
| 1987-12-21 | 980 | 1,000 | 980 | 1,000 | 8,000 | 952.38 |
| 1987-12-18 | 999 | 999 | 980 | 990 | 15,000 | 942.86 |
| 1987-12-16 | 959 | 1,000 | 959 | 1,000 | 60,000 | 952.38 |
| 1987-12-15 | 980 | 980 | 979 | 979 | 7,000 | 932.38 |
| 1987-12-14 | 1,000 | 1,000 | 980 | 980 | 22,000 | 933.33 |
| 1987-12-11 | 1,000 | 1,000 | 1,000 | 1,000 | 32,000 | 952.38 |
| 1987-12-10 | 1,000 | 1,000 | 1,000 | 1,000 | 9,000 | 952.38 |
| 1987-12-09 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 | 952.38 |
| 1987-12-08 | 1,000 | 1,000 | 1,000 | 1,000 | 13,000 | 952.38 |
| 1987-12-07 | 1,000 | 1,000 | 1,000 | 1,000 | 14,000 | 952.38 |
| 1987-12-05 | 1,010 | 1,020 | 1,000 | 1,020 | 4,000 | 971.43 |
| 1987-12-04 | 1,020 | 1,020 | 1,000 | 1,000 | 21,000 | 952.38 |
| 1987-12-03 | 1,030 | 1,030 | 1,020 | 1,020 | 11,000 | 971.43 |
| 1987-12-02 | 1,000 | 1,000 | 990 | 1,000 | 17,000 | 952.38 |
| 1987-12-01 | 1,000 | 1,000 | 990 | 1,000 | 16,000 | 952.38 |
| 1987-11-30 | 1,040 | 1,040 | 990 | 1,000 | 13,000 | 952.38 |
| 1987-11-28 | 1,050 | 1,050 | 1,050 | 1,050 | 8,000 | 1,000 |
| 1987-11-27 | 1,000 | 1,050 | 990 | 1,050 | 19,000 | 1,000 |
| 1987-11-26 | 990 | 1,000 | 990 | 1,000 | 18,000 | 952.38 |
| 1987-11-25 | 1,020 | 1,030 | 1,000 | 1,000 | 13,000 | 952.38 |
| 1987-11-24 | 1,000 | 1,020 | 1,000 | 1,020 | 85,000 | 971.43 |
| 1987-11-20 | 1,000 | 1,000 | 990 | 1,000 | 35,000 | 952.38 |
| 1987-11-19 | 1,000 | 1,020 | 1,000 | 1,000 | 21,000 | 952.38 |
| 1987-11-18 | 1,040 | 1,040 | 1,020 | 1,020 | 13,000 | 971.43 |
| 1987-11-17 | 1,050 | 1,070 | 1,050 | 1,050 | 28,000 | 1,000 |
| 1987-11-16 | 1,050 | 1,050 | 1,050 | 1,050 | 8,000 | 1,000 |
| 1987-11-13 | 1,060 | 1,060 | 1,050 | 1,060 | 8,000 | 1,009.52 |
| 1987-11-12 | 1,070 | 1,070 | 1,050 | 1,050 | 25,000 | 1,000 |
| 1987-11-11 | 1,100 | 1,100 | 1,050 | 1,050 | 38,000 | 1,000 |
| 1987-11-10 | 1,130 | 1,150 | 1,100 | 1,140 | 35,000 | 1,085.71 |
| 1987-11-09 | 1,140 | 1,150 | 1,140 | 1,150 | 5,000 | 1,095.24 |
| 1987-11-07 | 1,080 | 1,150 | 1,080 | 1,150 | 91,000 | 1,095.24 |
| 1987-11-06 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 1,028.57 |
| 1987-11-05 | 1,070 | 1,070 | 1,060 | 1,070 | 35,000 | 1,019.05 |
| 1987-11-04 | 1,080 | 1,080 | 1,050 | 1,070 | 8,000 | 1,019.05 |
| 1987-11-02 | 1,100 | 1,100 | 1,080 | 1,080 | 14,000 | 1,028.57 |
| 1987-10-31 | 1,100 | 1,100 | 1,080 | 1,100 | 17,000 | 1,047.62 |
| 1987-10-30 | 1,030 | 1,100 | 1,030 | 1,100 | 36,000 | 1,047.62 |
| 1987-10-29 | 1,030 | 1,030 | 1,000 | 1,000 | 50,000 | 952.38 |
| 1987-10-28 | 1,060 | 1,080 | 1,030 | 1,040 | 40,000 | 990.48 |
| 1987-10-27 | 1,050 | 1,080 | 1,050 | 1,060 | 38,000 | 1,009.52 |
| 1987-10-26 | 1,070 | 1,080 | 1,050 | 1,050 | 28,000 | 1,000 |
| 1987-10-24 | 1,080 | 1,080 | 1,070 | 1,080 | 7,000 | 1,028.57 |
| 1987-10-23 | 1,100 | 1,100 | 1,090 | 1,090 | 25,000 | 1,038.10 |
| 1987-10-22 | 1,150 | 1,150 | 1,110 | 1,120 | 31,000 | 1,066.67 |
| 1987-10-21 | 1,080 | 1,150 | 1,080 | 1,080 | 59,000 | 1,028.57 |
| 1987-10-19 | 1,150 | 1,160 | 1,150 | 1,150 | 12,000 | 1,095.24 |
| 1987-10-16 | 1,150 | 1,160 | 1,150 | 1,160 | 41,000 | 1,104.76 |
| 1987-10-15 | 1,130 | 1,130 | 1,130 | 1,130 | 10,000 | 1,076.19 |
| 1987-10-14 | 1,180 | 1,180 | 1,170 | 1,170 | 14,000 | 1,114.29 |
| 1987-10-13 | 1,200 | 1,210 | 1,180 | 1,200 | 44,000 | 1,142.86 |
| 1987-10-12 | 1,170 | 1,230 | 1,170 | 1,230 | 46,000 | 1,171.43 |
| 1987-10-09 | 1,200 | 1,200 | 1,200 | 1,200 | 25,000 | 1,142.86 |
| 1987-10-08 | 1,170 | 1,200 | 1,170 | 1,200 | 31,000 | 1,142.86 |
| 1987-10-07 | 1,170 | 1,180 | 1,170 | 1,170 | 8,000 | 1,114.29 |
| 1987-10-06 | 1,180 | 1,200 | 1,170 | 1,200 | 20,000 | 1,142.86 |
| 1987-10-05 | 1,190 | 1,200 | 1,190 | 1,200 | 9,000 | 1,142.86 |
| 1987-10-03 | 1,200 | 1,200 | 1,180 | 1,200 | 5,000 | 1,142.86 |
| 1987-10-02 | 1,200 | 1,200 | 1,190 | 1,200 | 26,000 | 1,142.86 |
| 1987-10-01 | 1,180 | 1,200 | 1,170 | 1,200 | 19,000 | 1,142.86 |
| 1987-09-30 | 1,190 | 1,200 | 1,190 | 1,200 | 6,000 | 1,142.86 |
| 1987-09-29 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 1,114.29 |
| 1987-09-28 | 1,150 | 1,150 | 1,150 | 1,150 | 8,000 | 1,095.24 |
| 1987-09-26 | 1,170 | 1,180 | 1,150 | 1,150 | 19,000 | 1,095.24 |
| 1987-09-25 | 1,190 | 1,200 | 1,190 | 1,200 | 5,000 | 1,142.86 |
| 1987-09-24 | 1,150 | 1,150 | 1,140 | 1,150 | 22,000 | 1,095.24 |
| 1987-09-22 | 1,100 | 1,150 | 1,100 | 1,150 | 25,000 | 1,095.24 |
| 1987-09-21 | 1,140 | 1,150 | 1,100 | 1,100 | 26,000 | 1,047.62 |
| 1987-09-18 | 1,170 | 1,210 | 1,170 | 1,180 | 30,000 | 1,123.81 |
| 1987-09-17 | 1,200 | 1,200 | 1,170 | 1,190 | 29,000 | 1,133.33 |
| 1987-09-16 | 1,200 | 1,200 | 1,190 | 1,200 | 25,000 | 1,142.86 |
| 1987-09-14 | 1,180 | 1,200 | 1,180 | 1,200 | 22,000 | 1,142.86 |
| 1987-09-11 | 1,190 | 1,200 | 1,190 | 1,200 | 28,000 | 1,142.86 |
| 1987-09-10 | 1,200 | 1,200 | 1,200 | 1,200 | 16,000 | 1,142.86 |
| 1987-09-08 | 1,200 | 1,220 | 1,190 | 1,200 | 35,000 | 1,142.86 |
| 1987-09-07 | 1,210 | 1,220 | 1,200 | 1,200 | 26,000 | 1,142.86 |
| 1987-09-04 | 1,200 | 1,200 | 1,190 | 1,200 | 9,000 | 1,142.86 |
| 1987-09-03 | 1,220 | 1,230 | 1,170 | 1,210 | 16,000 | 1,152.38 |
| 1987-09-02 | 1,280 | 1,290 | 1,230 | 1,230 | 21,000 | 1,171.43 |
| 1987-09-01 | 1,290 | 1,310 | 1,290 | 1,310 | 24,000 | 1,247.62 |
| 1987-08-31 | 1,340 | 1,340 | 1,310 | 1,330 | 24,000 | 1,266.67 |
| 1987-08-29 | 1,330 | 1,340 | 1,300 | 1,300 | 30,000 | 1,238.10 |
| 1987-08-28 | 1,310 | 1,340 | 1,280 | 1,330 | 54,000 | 1,266.67 |
| 1987-08-27 | 1,330 | 1,340 | 1,320 | 1,340 | 57,000 | 1,276.19 |
| 1987-08-26 | 1,320 | 1,340 | 1,300 | 1,340 | 23,000 | 1,276.19 |
| 1987-08-25 | 1,340 | 1,350 | 1,320 | 1,320 | 35,000 | 1,257.14 |
| 1987-08-24 | 1,320 | 1,330 | 1,320 | 1,330 | 23,000 | 1,266.67 |
| 1987-08-22 | 1,320 | 1,340 | 1,300 | 1,300 | 39,000 | 1,238.10 |
| 1987-08-21 | 1,270 | 1,320 | 1,270 | 1,300 | 63,000 | 1,238.10 |
| 1987-08-20 | 1,260 | 1,260 | 1,220 | 1,250 | 28,000 | 1,190.48 |
| 1987-08-19 | 1,250 | 1,260 | 1,250 | 1,250 | 13,000 | 1,190.48 |
| 1987-08-18 | 1,250 | 1,250 | 1,250 | 1,250 | 7,000 | 1,190.48 |
| 1987-08-17 | 1,250 | 1,250 | 1,250 | 1,250 | 5,000 | 1,190.48 |
| 1987-08-14 | 1,250 | 1,250 | 1,230 | 1,250 | 11,000 | 1,190.48 |
| 1987-08-13 | 1,210 | 1,240 | 1,210 | 1,230 | 6,000 | 1,171.43 |
| 1987-08-12 | 1,310 | 1,320 | 1,230 | 1,230 | 55,000 | 1,171.43 |
| 1987-08-11 | 1,300 | 1,320 | 1,280 | 1,300 | 25,000 | 1,238.10 |
| 1987-08-10 | 1,260 | 1,280 | 1,260 | 1,280 | 35,000 | 1,219.05 |
| 1987-08-07 | 1,150 | 1,200 | 1,150 | 1,200 | 55,000 | 1,142.86 |
| 1987-08-06 | 1,150 | 1,180 | 1,150 | 1,180 | 11,000 | 1,123.81 |
| 1987-08-05 | 1,170 | 1,170 | 1,140 | 1,170 | 19,000 | 1,114.29 |
| 1987-08-04 | 1,150 | 1,180 | 1,150 | 1,170 | 13,000 | 1,114.29 |
| 1987-08-01 | 1,200 | 1,200 | 1,190 | 1,200 | 6,000 | 1,142.86 |
| 1987-07-31 | 1,200 | 1,210 | 1,200 | 1,210 | 11,000 | 1,152.38 |
| 1987-07-30 | 1,210 | 1,210 | 1,210 | 1,210 | 9,000 | 1,152.38 |
| 1987-07-29 | 1,210 | 1,230 | 1,200 | 1,210 | 30,000 | 1,152.38 |
| 1987-07-28 | 1,210 | 1,230 | 1,210 | 1,210 | 14,000 | 1,152.38 |
| 1987-07-27 | 1,300 | 1,350 | 1,300 | 1,330 | 17,000 | 1,151.52 |
| 1987-07-25 | 1,300 | 1,320 | 1,280 | 1,310 | 50,000 | 1,134.20 |
| 1987-07-24 | 1,270 | 1,300 | 1,270 | 1,300 | 8,000 | 1,125.54 |
| 1987-07-23 | 1,280 | 1,290 | 1,260 | 1,290 | 37,000 | 1,116.88 |
| 1987-07-22 | 1,300 | 1,300 | 1,280 | 1,290 | 25,000 | 1,116.88 |
| 1987-07-21 | 1,270 | 1,300 | 1,250 | 1,300 | 36,000 | 1,125.54 |
| 1987-07-20 | 1,340 | 1,340 | 1,230 | 1,230 | 44,000 | 1,064.94 |
| 1987-07-17 | 1,360 | 1,380 | 1,340 | 1,340 | 59,000 | 1,160.17 |
| 1987-07-16 | 1,390 | 1,400 | 1,360 | 1,380 | 38,000 | 1,194.81 |
| 1987-07-15 | 1,350 | 1,400 | 1,310 | 1,400 | 84,000 | 1,212.12 |
| 1987-07-14 | 1,250 | 1,340 | 1,250 | 1,340 | 107,000 | 1,160.17 |
| 1987-07-13 | 1,260 | 1,260 | 1,230 | 1,240 | 50,000 | 1,073.59 |
| 1987-07-10 | 1,280 | 1,280 | 1,250 | 1,260 | 29,000 | 1,090.91 |
| 1987-07-09 | 1,280 | 1,300 | 1,270 | 1,280 | 25,000 | 1,108.23 |
| 1987-07-08 | 1,290 | 1,300 | 1,270 | 1,280 | 19,000 | 1,108.23 |
| 1987-07-07 | 1,320 | 1,320 | 1,290 | 1,300 | 24,000 | 1,125.54 |
| 1987-07-06 | 1,340 | 1,340 | 1,320 | 1,340 | 15,000 | 1,160.17 |
| 1987-07-04 | 1,360 | 1,370 | 1,360 | 1,360 | 10,000 | 1,177.49 |
| 1987-07-03 | 1,350 | 1,390 | 1,350 | 1,360 | 23,000 | 1,177.49 |
| 1987-07-02 | 1,300 | 1,360 | 1,300 | 1,360 | 16,000 | 1,177.49 |
| 1987-07-01 | 1,290 | 1,320 | 1,280 | 1,310 | 37,000 | 1,134.20 |
| 1987-06-30 | 1,330 | 1,330 | 1,290 | 1,290 | 31,000 | 1,116.88 |
| 1987-06-27 | 1,390 | 1,390 | 1,390 | 1,390 | 31,000 | 1,203.46 |
| 1987-06-26 | 1,350 | 1,350 | 1,330 | 1,330 | 6,000 | 1,151.52 |
| 1987-06-25 | 1,390 | 1,400 | 1,340 | 1,340 | 15,000 | 1,160.17 |
| 1987-06-24 | 1,350 | 1,400 | 1,340 | 1,400 | 15,000 | 1,212.12 |
| 1987-06-23 | 1,300 | 1,340 | 1,300 | 1,340 | 28,000 | 1,160.17 |
| 1987-06-22 | 1,320 | 1,320 | 1,290 | 1,290 | 30,000 | 1,116.88 |
| 1987-06-19 | 1,380 | 1,380 | 1,350 | 1,360 | 16,000 | 1,177.49 |
| 1987-06-18 | 1,370 | 1,380 | 1,360 | 1,380 | 29,000 | 1,194.81 |
| 1987-06-17 | 1,400 | 1,400 | 1,380 | 1,380 | 24,000 | 1,194.81 |
| 1987-06-15 | 1,420 | 1,420 | 1,400 | 1,400 | 21,000 | 1,212.12 |
| 1987-06-12 | 1,410 | 1,440 | 1,410 | 1,440 | 23,000 | 1,246.75 |
| 1987-06-11 | 1,430 | 1,450 | 1,400 | 1,440 | 33,000 | 1,246.75 |
| 1987-06-10 | 1,440 | 1,450 | 1,420 | 1,440 | 62,000 | 1,246.75 |
| 1987-06-09 | 1,450 | 1,460 | 1,420 | 1,460 | 37,000 | 1,264.07 |
| 1987-06-08 | 1,500 | 1,500 | 1,460 | 1,460 | 48,000 | 1,264.07 |
| 1987-06-06 | 1,400 | 1,510 | 1,400 | 1,500 | 90,000 | 1,298.70 |
| 1987-06-05 | 1,350 | 1,400 | 1,350 | 1,380 | 104,000 | 1,194.81 |
| 1987-06-04 | 1,300 | 1,330 | 1,290 | 1,320 | 61,000 | 1,142.86 |
| 1987-06-03 | 1,200 | 1,290 | 1,200 | 1,290 | 42,000 | 1,116.88 |
| 1987-06-02 | 1,200 | 1,220 | 1,190 | 1,220 | 81,000 | 1,056.28 |
| 1987-06-01 | 1,190 | 1,200 | 1,190 | 1,200 | 20,000 | 1,038.96 |
| 1987-05-30 | 1,190 | 1,190 | 1,190 | 1,190 | 17,000 | 1,030.30 |
| 1987-05-29 | 1,190 | 1,190 | 1,180 | 1,190 | 21,000 | 1,030.30 |
| 1987-05-28 | 1,190 | 1,190 | 1,160 | 1,190 | 40,000 | 1,030.30 |
| 1987-05-27 | 1,200 | 1,200 | 1,160 | 1,190 | 153,000 | 1,030.30 |
| 1987-05-26 | 1,140 | 1,150 | 1,110 | 1,150 | 65,000 | 995.67 |
| 1987-05-25 | 1,110 | 1,150 | 1,110 | 1,140 | 58,000 | 987.01 |
| 1987-05-23 | 1,110 | 1,110 | 1,100 | 1,100 | 16,000 | 952.38 |
| 1987-05-22 | 1,100 | 1,110 | 1,100 | 1,100 | 6,000 | 952.38 |
| 1987-05-21 | 1,100 | 1,120 | 1,100 | 1,110 | 29,000 | 961.04 |
| 1987-05-20 | 1,130 | 1,140 | 1,100 | 1,120 | 89,000 | 969.70 |
| 1987-05-19 | 1,130 | 1,130 | 1,130 | 1,130 | 44,000 | 978.36 |
| 1987-05-18 | 1,130 | 1,140 | 1,120 | 1,140 | 7,000 | 987.01 |
| 1987-05-15 | 1,120 | 1,130 | 1,120 | 1,130 | 11,000 | 978.36 |
| 1987-05-14 | 1,120 | 1,120 | 1,100 | 1,120 | 21,000 | 969.70 |
| 1987-05-13 | 1,130 | 1,150 | 1,100 | 1,120 | 67,000 | 969.70 |
| 1987-05-12 | 1,150 | 1,150 | 1,130 | 1,130 | 57,000 | 978.36 |
| 1987-05-11 | 1,140 | 1,140 | 1,120 | 1,120 | 20,000 | 969.70 |
| 1987-05-08 | 1,140 | 1,150 | 1,100 | 1,120 | 20,000 | 969.70 |
| 1987-05-07 | 1,100 | 1,130 | 1,100 | 1,130 | 32,000 | 978.36 |
| 1987-05-06 | 1,130 | 1,130 | 1,110 | 1,110 | 12,000 | 961.04 |
| 1987-05-02 | 1,100 | 1,150 | 1,100 | 1,130 | 75,000 | 978.36 |
| 1987-05-01 | 1,050 | 1,110 | 1,050 | 1,100 | 175,000 | 952.38 |
| 1987-04-30 | 1,000 | 1,010 | 1,000 | 1,000 | 37,000 | 865.80 |
| 1987-04-28 | 1,050 | 1,070 | 1,000 | 1,000 | 43,000 | 865.80 |
| 1987-04-27 | 1,090 | 1,090 | 1,050 | 1,060 | 63,000 | 917.75 |
| 1987-04-25 | 1,080 | 1,100 | 1,070 | 1,100 | 50,000 | 952.38 |
| 1987-04-24 | 1,090 | 1,090 | 1,050 | 1,090 | 42,000 | 943.72 |
| 1987-04-23 | 1,050 | 1,090 | 1,040 | 1,090 | 51,000 | 943.72 |
| 1987-04-22 | 1,050 | 1,060 | 1,000 | 1,050 | 37,000 | 909.09 |
| 1987-04-21 | 1,090 | 1,090 | 1,040 | 1,050 | 78,000 | 909.09 |
| 1987-04-20 | 1,060 | 1,100 | 1,040 | 1,090 | 74,000 | 943.72 |
| 1987-04-17 | 1,040 | 1,040 | 1,000 | 1,040 | 60,000 | 900.43 |
| 1987-04-16 | 960 | 1,040 | 960 | 1,040 | 84,000 | 900.43 |
| 1987-04-15 | 970 | 970 | 960 | 960 | 99,000 | 831.17 |
| 1987-04-14 | 899 | 931 | 895 | 930 | 111,000 | 805.20 |
| 1987-04-13 | 898 | 900 | 880 | 880 | 47,000 | 761.91 |
| 1987-04-10 | 870 | 900 | 870 | 900 | 110,000 | 779.22 |
| 1987-04-09 | 830 | 853 | 830 | 853 | 38,000 | 738.53 |
| 1987-04-08 | 823 | 830 | 823 | 830 | 22,000 | 718.62 |
| 1987-04-07 | 830 | 830 | 823 | 823 | 18,000 | 712.55 |
| 1987-04-06 | 830 | 830 | 822 | 822 | 13,000 | 711.69 |
| 1987-04-04 | 808 | 820 | 800 | 820 | 13,000 | 709.96 |
| 1987-04-03 | 819 | 820 | 810 | 820 | 7,000 | 709.96 |
| 1987-04-01 | 829 | 830 | 829 | 830 | 13,000 | 718.62 |
| 1987-03-31 | 830 | 830 | 830 | 830 | 7,000 | 718.62 |
| 1987-03-30 | 831 | 831 | 830 | 830 | 12,000 | 718.62 |
| 1987-03-28 | 830 | 830 | 830 | 830 | 10,000 | 718.62 |
| 1987-03-27 | 830 | 830 | 800 | 830 | 40,000 | 718.62 |
| 1987-03-26 | 835 | 835 | 830 | 830 | 19,000 | 718.62 |
| 1987-03-25 | 835 | 849 | 830 | 830 | 29,000 | 718.62 |
| 1987-03-24 | 848 | 848 | 835 | 835 | 23,000 | 722.94 |
| 1987-03-23 | 831 | 850 | 831 | 850 | 14,000 | 735.93 |
| 1987-03-20 | 820 | 831 | 820 | 831 | 11,000 | 719.48 |
| 1987-03-19 | 830 | 850 | 830 | 831 | 37,000 | 719.48 |
| 1987-03-18 | 840 | 843 | 840 | 840 | 45,000 | 727.27 |
| 1987-03-17 | 845 | 850 | 840 | 850 | 37,000 | 735.93 |
| 1987-03-16 | 845 | 845 | 840 | 840 | 23,000 | 727.27 |
| 1987-03-13 | 845 | 860 | 845 | 850 | 27,000 | 735.93 |
| 1987-03-12 | 840 | 850 | 840 | 845 | 26,000 | 731.60 |
| 1987-03-11 | 850 | 850 | 838 | 838 | 40,000 | 725.54 |
| 1987-03-10 | 850 | 856 | 846 | 850 | 59,000 | 735.93 |
| 1987-03-09 | 850 | 854 | 845 | 850 | 28,000 | 735.93 |
| 1987-03-07 | 850 | 850 | 850 | 850 | 3,000 | 735.93 |
| 1987-03-06 | 850 | 850 | 841 | 850 | 40,000 | 735.93 |
| 1987-03-05 | 838 | 850 | 838 | 850 | 21,000 | 735.93 |
| 1987-03-04 | 840 | 850 | 838 | 838 | 40,000 | 725.54 |
| 1987-03-03 | 836 | 850 | 836 | 837 | 32,000 | 724.68 |
| 1987-03-02 | 830 | 845 | 830 | 830 | 36,000 | 718.62 |
| 1987-02-28 | 830 | 831 | 830 | 831 | 29,000 | 719.48 |
| 1987-02-27 | 830 | 840 | 825 | 825 | 45,000 | 714.29 |
| 1987-02-26 | 817 | 824 | 816 | 820 | 31,000 | 709.96 |
| 1987-02-25 | 814 | 824 | 814 | 824 | 32,000 | 713.42 |
| 1987-02-24 | 810 | 814 | 800 | 814 | 14,000 | 704.76 |
| 1987-02-23 | 815 | 825 | 811 | 811 | 22,000 | 702.16 |
| 1987-02-20 | 815 | 830 | 810 | 820 | 39,000 | 709.96 |
| 1987-02-19 | 815 | 820 | 815 | 815 | 96,000 | 705.63 |
| 1987-02-18 | 819 | 820 | 810 | 820 | 21,000 | 709.96 |
| 1987-02-17 | 810 | 819 | 805 | 819 | 35,000 | 709.09 |
| 1987-02-16 | 801 | 830 | 801 | 830 | 16,000 | 718.62 |
| 1987-02-13 | 820 | 820 | 800 | 800 | 17,000 | 692.64 |
| 1987-02-12 | 820 | 821 | 810 | 810 | 44,000 | 701.30 |
| 1987-02-10 | 820 | 825 | 820 | 820 | 50,000 | 709.96 |
| 1987-02-07 | 830 | 830 | 815 | 815 | 28,000 | 705.63 |
| 1987-02-06 | 835 | 835 | 815 | 835 | 22,000 | 722.94 |
| 1987-02-05 | 820 | 835 | 820 | 835 | 35,000 | 722.94 |
| 1987-02-04 | 840 | 840 | 820 | 830 | 56,000 | 718.62 |
| 1987-02-03 | 850 | 859 | 840 | 849 | 128,000 | 735.07 |
| 1987-02-02 | 820 | 850 | 820 | 840 | 183,000 | 727.27 |
| 1987-01-31 | 800 | 830 | 800 | 819 | 137,000 | 709.09 |
| 1987-01-30 | 780 | 800 | 780 | 790 | 125,000 | 683.98 |
| 1987-01-29 | 785 | 789 | 770 | 780 | 154,000 | 675.33 |
| 1987-01-28 | 760 | 795 | 760 | 790 | 256,000 | 683.98 |
| 1987-01-27 | 740 | 760 | 738 | 750 | 33,000 | 649.35 |
| 1987-01-26 | 755 | 755 | 749 | 749 | 17,000 | 648.49 |
| 1987-01-24 | 750 | 765 | 750 | 750 | 34,000 | 649.35 |
| 1987-01-23 | 750 | 750 | 740 | 750 | 93,000 | 649.35 |
| 1987-01-22 | 740 | 755 | 730 | 750 | 126,000 | 649.35 |
| 1987-01-21 | 730 | 740 | 730 | 739 | 51,000 | 639.83 |
| 1987-01-20 | 730 | 745 | 730 | 735 | 65,000 | 636.36 |
| 1987-01-19 | 721 | 740 | 721 | 730 | 225,000 | 632.04 |
| 1987-01-16 | 700 | 720 | 700 | 720 | 25,000 | 623.38 |
| 1987-01-14 | 710 | 710 | 700 | 700 | 15,000 | 606.06 |
| 1987-01-13 | 710 | 710 | 700 | 710 | 65,000 | 614.72 |
| 1987-01-12 | 720 | 720 | 710 | 710 | 18,000 | 614.72 |
| 1987-01-09 | 730 | 730 | 729 | 730 | 16,000 | 632.04 |
| 1987-01-08 | 740 | 750 | 730 | 740 | 192,000 | 640.69 |
| 1987-01-07 | 710 | 730 | 710 | 730 | 209,000 | 632.04 |
| 1987-01-06 | 700 | 710 | 690 | 700 | 114,000 | 606.06 |
| 1987-01-05 | 699 | 700 | 690 | 690 | 3,000 | 597.40 |
分割・併合履歴 ： [1991-07-26]1株→1.05株 [1987-07-28]1株→1.1株 [1984-09-27]1株→1.08株
