8511 日本証券金融(株) 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 | 833 | 833 | 810 | 810 | 19,000 | 736.36 |
| 1987-12-26 | 835 | 837 | 831 | 832 | 47,000 | 756.36 |
| 1987-12-25 | 846 | 851 | 846 | 850 | 20,000 | 772.73 |
| 1987-12-24 | 885 | 885 | 850 | 850 | 48,000 | 772.73 |
| 1987-12-23 | 852 | 853 | 852 | 853 | 8,000 | 775.46 |
| 1987-12-22 | 898 | 898 | 851 | 855 | 50,000 | 777.27 |
| 1987-12-21 | 900 | 900 | 900 | 900 | 15,000 | 818.18 |
| 1987-12-18 | 895 | 895 | 870 | 870 | 26,000 | 790.91 |
| 1987-12-17 | 900 | 900 | 885 | 885 | 22,000 | 804.55 |
| 1987-12-16 | 890 | 890 | 885 | 886 | 42,000 | 805.46 |
| 1987-12-15 | 888 | 891 | 888 | 890 | 30,000 | 809.09 |
| 1987-12-14 | 886 | 888 | 886 | 886 | 16,000 | 805.46 |
| 1987-12-11 | 929 | 930 | 901 | 902 | 57,000 | 820 |
| 1987-12-10 | 930 | 930 | 920 | 920 | 70,000 | 836.36 |
| 1987-12-09 | 900 | 900 | 899 | 899 | 21,000 | 817.27 |
| 1987-12-08 | 900 | 900 | 891 | 891 | 61,000 | 810 |
| 1987-12-07 | 900 | 910 | 900 | 900 | 21,000 | 818.18 |
| 1987-12-05 | 910 | 910 | 899 | 901 | 47,000 | 819.09 |
| 1987-12-04 | 931 | 938 | 915 | 915 | 45,000 | 831.82 |
| 1987-12-03 | 929 | 930 | 925 | 926 | 23,000 | 841.82 |
| 1987-12-02 | 910 | 920 | 910 | 920 | 23,000 | 836.36 |
| 1987-12-01 | 900 | 915 | 899 | 910 | 31,000 | 827.27 |
| 1987-11-30 | 910 | 920 | 910 | 910 | 28,000 | 827.27 |
| 1987-11-28 | 940 | 940 | 929 | 929 | 45,000 | 844.55 |
| 1987-11-27 | 955 | 960 | 938 | 950 | 130,000 | 863.64 |
| 1987-11-26 | 910 | 946 | 910 | 945 | 135,000 | 859.09 |
| 1987-11-25 | 905 | 905 | 892 | 900 | 54,000 | 818.18 |
| 1987-11-24 | 884 | 894 | 884 | 890 | 33,000 | 809.09 |
| 1987-11-20 | 877 | 880 | 855 | 860 | 73,000 | 781.82 |
| 1987-11-19 | 884 | 884 | 870 | 870 | 20,000 | 790.91 |
| 1987-11-18 | 871 | 871 | 869 | 869 | 32,000 | 790 |
| 1987-11-17 | 855 | 865 | 850 | 851 | 34,000 | 773.64 |
| 1987-11-16 | 835 | 835 | 835 | 835 | 9,000 | 759.09 |
| 1987-11-13 | 845 | 850 | 837 | 850 | 50,000 | 772.73 |
| 1987-11-12 | 806 | 806 | 806 | 806 | 63,000 | 732.73 |
| 1987-11-11 | 840 | 840 | 805 | 806 | 115,000 | 732.73 |
| 1987-11-10 | 830 | 830 | 820 | 825 | 59,000 | 750 |
| 1987-11-09 | 830 | 840 | 815 | 815 | 64,000 | 740.91 |
| 1987-11-07 | 830 | 830 | 815 | 816 | 28,000 | 741.82 |
| 1987-11-06 | 811 | 850 | 811 | 820 | 51,000 | 745.46 |
| 1987-11-05 | 810 | 810 | 800 | 810 | 45,000 | 736.36 |
| 1987-11-04 | 830 | 850 | 790 | 790 | 253,000 | 718.18 |
| 1987-11-02 | 870 | 874 | 830 | 830 | 270,000 | 754.55 |
| 1987-10-31 | 870 | 880 | 859 | 860 | 184,000 | 781.82 |
| 1987-10-30 | 890 | 900 | 860 | 860 | 113,000 | 781.82 |
| 1987-10-29 | 930 | 935 | 920 | 920 | 43,000 | 836.36 |
| 1987-10-28 | 941 | 950 | 920 | 920 | 57,000 | 836.36 |
| 1987-10-27 | 905 | 920 | 905 | 920 | 341,000 | 836.36 |
| 1987-10-26 | 910 | 910 | 870 | 870 | 54,000 | 790.91 |
| 1987-10-24 | 915 | 920 | 900 | 900 | 61,000 | 818.18 |
| 1987-10-23 | 930 | 935 | 930 | 935 | 35,000 | 850 |
| 1987-10-22 | 991 | 991 | 991 | 991 | 54,000 | 900.91 |
| 1987-10-21 | 850 | 950 | 829 | 941 | 295,000 | 855.46 |
| 1987-10-20 | 850 | 850 | 850 | 850 | 46,000 | 772.73 |
| 1987-10-19 | 1,030 | 1,050 | 1,020 | 1,050 | 82,000 | 954.55 |
| 1987-10-16 | 1,060 | 1,060 | 1,040 | 1,040 | 43,000 | 945.46 |
| 1987-10-15 | 1,050 | 1,070 | 1,050 | 1,050 | 94,000 | 954.55 |
| 1987-10-14 | 1,060 | 1,070 | 1,050 | 1,050 | 153,000 | 954.55 |
| 1987-10-13 | 1,080 | 1,080 | 1,060 | 1,060 | 110,000 | 963.64 |
| 1987-10-12 | 1,060 | 1,070 | 1,050 | 1,060 | 112,000 | 963.64 |
| 1987-10-09 | 1,050 | 1,070 | 1,050 | 1,060 | 113,000 | 963.64 |
| 1987-10-08 | 1,060 | 1,090 | 1,060 | 1,060 | 65,000 | 963.64 |
| 1987-10-07 | 1,080 | 1,100 | 1,080 | 1,080 | 32,000 | 981.82 |
| 1987-10-06 | 1,060 | 1,100 | 1,060 | 1,100 | 65,000 | 1,000 |
| 1987-10-05 | 1,060 | 1,060 | 1,060 | 1,060 | 39,000 | 963.64 |
| 1987-10-03 | 1,070 | 1,100 | 1,060 | 1,060 | 69,000 | 963.64 |
| 1987-10-02 | 1,090 | 1,090 | 1,060 | 1,090 | 100,000 | 990.91 |
| 1987-10-01 | 1,070 | 1,140 | 1,070 | 1,140 | 26,000 | 1,036.36 |
| 1987-09-30 | 1,060 | 1,070 | 1,060 | 1,060 | 127,000 | 963.64 |
| 1987-09-29 | 1,110 | 1,120 | 1,080 | 1,090 | 61,000 | 990.91 |
| 1987-09-28 | 1,170 | 1,170 | 1,090 | 1,110 | 180,000 | 1,009.09 |
| 1987-09-26 | 1,100 | 1,120 | 1,100 | 1,120 | 38,000 | 1,018.18 |
| 1987-09-25 | 1,110 | 1,140 | 1,100 | 1,100 | 167,000 | 1,000 |
| 1987-09-24 | 1,070 | 1,100 | 1,070 | 1,090 | 68,000 | 990.91 |
| 1987-09-22 | 1,040 | 1,040 | 1,040 | 1,040 | 38,000 | 945.46 |
| 1987-09-21 | 1,150 | 1,150 | 1,150 | 1,150 | 102,000 | 1,045.45 |
| 1987-09-18 | 1,160 | 1,160 | 1,130 | 1,130 | 50,000 | 1,027.27 |
| 1987-09-17 | 1,160 | 1,160 | 1,150 | 1,160 | 115,000 | 1,054.55 |
| 1987-09-16 | 1,100 | 1,100 | 1,050 | 1,100 | 62,000 | 1,000 |
| 1987-09-14 | 1,140 | 1,140 | 1,100 | 1,100 | 23,000 | 1,000 |
| 1987-09-11 | 1,140 | 1,140 | 1,120 | 1,120 | 20,000 | 1,018.18 |
| 1987-09-10 | 1,170 | 1,170 | 1,130 | 1,130 | 43,000 | 1,027.27 |
| 1987-09-09 | 1,180 | 1,180 | 1,150 | 1,150 | 49,000 | 1,045.45 |
| 1987-09-08 | 1,160 | 1,160 | 1,150 | 1,150 | 31,000 | 1,045.45 |
| 1987-09-07 | 1,160 | 1,160 | 1,120 | 1,150 | 71,000 | 1,045.45 |
| 1987-09-05 | 1,200 | 1,200 | 1,140 | 1,150 | 20,000 | 1,045.45 |
| 1987-09-04 | 1,210 | 1,210 | 1,190 | 1,210 | 181,000 | 1,100 |
| 1987-09-03 | 1,200 | 1,200 | 1,190 | 1,190 | 143,000 | 1,081.82 |
| 1987-09-02 | 1,170 | 1,190 | 1,170 | 1,190 | 34,000 | 1,081.82 |
| 1987-09-01 | 1,140 | 1,160 | 1,140 | 1,150 | 71,000 | 1,045.45 |
| 1987-08-31 | 1,220 | 1,220 | 1,160 | 1,160 | 14,000 | 1,054.55 |
| 1987-08-29 | 1,200 | 1,200 | 1,200 | 1,200 | 21,000 | 1,090.91 |
| 1987-08-28 | 1,200 | 1,210 | 1,150 | 1,200 | 79,000 | 1,090.91 |
| 1987-08-27 | 1,230 | 1,230 | 1,200 | 1,200 | 79,000 | 1,090.91 |
| 1987-08-26 | 1,270 | 1,270 | 1,220 | 1,230 | 56,000 | 1,118.18 |
| 1987-08-25 | 1,250 | 1,250 | 1,230 | 1,250 | 112,000 | 1,136.36 |
| 1987-08-24 | 1,250 | 1,250 | 1,230 | 1,250 | 83,000 | 1,136.36 |
| 1987-08-22 | 1,230 | 1,240 | 1,230 | 1,230 | 66,000 | 1,118.18 |
| 1987-08-21 | 1,220 | 1,230 | 1,200 | 1,230 | 103,000 | 1,118.18 |
| 1987-08-20 | 1,220 | 1,220 | 1,200 | 1,220 | 178,000 | 1,109.09 |
| 1987-08-19 | 1,200 | 1,220 | 1,200 | 1,220 | 116,000 | 1,109.09 |
| 1987-08-18 | 1,200 | 1,200 | 1,180 | 1,200 | 96,000 | 1,090.91 |
| 1987-08-17 | 1,160 | 1,200 | 1,160 | 1,200 | 149,000 | 1,090.91 |
| 1987-08-14 | 1,190 | 1,200 | 1,170 | 1,200 | 239,000 | 1,090.91 |
| 1987-08-13 | 1,150 | 1,200 | 1,150 | 1,150 | 155,000 | 1,045.45 |
| 1987-08-12 | 1,100 | 1,170 | 1,100 | 1,150 | 69,000 | 1,045.45 |
| 1987-08-11 | 1,130 | 1,150 | 1,100 | 1,100 | 78,000 | 1,000 |
| 1987-08-10 | 1,150 | 1,160 | 1,150 | 1,150 | 20,000 | 1,045.45 |
| 1987-08-07 | 1,160 | 1,160 | 1,150 | 1,150 | 75,000 | 1,045.45 |
| 1987-08-06 | 1,080 | 1,120 | 1,080 | 1,120 | 34,000 | 1,018.18 |
| 1987-08-05 | 1,090 | 1,090 | 1,090 | 1,090 | 6,000 | 990.91 |
| 1987-08-04 | 1,100 | 1,100 | 1,040 | 1,040 | 34,000 | 945.46 |
| 1987-08-03 | 1,120 | 1,140 | 1,120 | 1,120 | 69,000 | 1,018.18 |
| 1987-08-01 | 1,160 | 1,160 | 1,140 | 1,140 | 29,000 | 1,036.36 |
| 1987-07-31 | 1,140 | 1,140 | 1,140 | 1,140 | 41,000 | 1,036.36 |
| 1987-07-30 | 1,170 | 1,170 | 1,140 | 1,170 | 86,000 | 1,063.64 |
| 1987-07-29 | 1,180 | 1,190 | 1,160 | 1,170 | 150,000 | 1,063.64 |
| 1987-07-28 | 1,110 | 1,180 | 1,110 | 1,160 | 37,000 | 1,054.55 |
| 1987-07-27 | 1,240 | 1,250 | 1,200 | 1,220 | 350,057 | 972.89 |
| 1987-07-25 | 1,290 | 1,290 | 1,240 | 1,240 | 59,010 | 988.84 |
| 1987-07-24 | 1,230 | 1,290 | 1,230 | 1,290 | 107,018 | 1,028.71 |
| 1987-07-23 | 1,250 | 1,250 | 1,200 | 1,230 | 101,017 | 980.86 |
| 1987-07-22 | 1,270 | 1,280 | 1,230 | 1,230 | 88,014 | 980.86 |
| 1987-07-21 | 1,250 | 1,260 | 1,240 | 1,250 | 89,015 | 996.81 |
| 1987-07-20 | 1,300 | 1,300 | 1,250 | 1,260 | 55,009 | 1,004.78 |
| 1987-07-17 | 1,280 | 1,300 | 1,270 | 1,300 | 63,010 | 1,036.68 |
| 1987-07-16 | 1,250 | 1,260 | 1,250 | 1,260 | 46,008 | 1,004.78 |
| 1987-07-15 | 1,250 | 1,270 | 1,250 | 1,270 | 30,005 | 1,012.76 |
| 1987-07-14 | 1,250 | 1,280 | 1,250 | 1,260 | 26,004 | 1,004.78 |
| 1987-07-13 | 1,250 | 1,250 | 1,250 | 1,250 | 36,006 | 996.81 |
| 1987-07-10 | 1,300 | 1,300 | 1,240 | 1,240 | 78,013 | 988.84 |
| 1987-07-09 | 1,230 | 1,290 | 1,220 | 1,250 | 62,010 | 996.81 |
| 1987-07-08 | 1,300 | 1,300 | 1,250 | 1,250 | 47,008 | 996.81 |
| 1987-07-07 | 1,260 | 1,300 | 1,250 | 1,300 | 121,020 | 1,036.68 |
| 1987-07-06 | 1,250 | 1,280 | 1,250 | 1,280 | 72,012 | 1,020.73 |
| 1987-07-04 | 1,270 | 1,270 | 1,250 | 1,270 | 29,005 | 1,012.76 |
| 1987-07-03 | 1,290 | 1,290 | 1,260 | 1,280 | 104,017 | 1,020.73 |
| 1987-07-02 | 1,280 | 1,280 | 1,260 | 1,270 | 127,021 | 1,012.76 |
| 1987-07-01 | 1,260 | 1,260 | 1,220 | 1,260 | 203,033 | 1,004.78 |
| 1987-06-30 | 1,330 | 1,330 | 1,230 | 1,230 | 160,026 | 980.86 |
| 1987-06-29 | 1,340 | 1,340 | 1,290 | 1,310 | 122,020 | 1,044.66 |
| 1987-06-27 | 1,370 | 1,370 | 1,320 | 1,320 | 69,011 | 1,052.63 |
| 1987-06-26 | 1,320 | 1,350 | 1,320 | 1,340 | 119,020 | 1,068.58 |
| 1987-06-25 | 1,310 | 1,360 | 1,310 | 1,320 | 90,015 | 1,052.63 |
| 1987-06-24 | 1,350 | 1,350 | 1,290 | 1,330 | 168,028 | 1,060.61 |
| 1987-06-23 | 1,340 | 1,350 | 1,320 | 1,320 | 109,018 | 1,052.63 |
| 1987-06-22 | 1,360 | 1,380 | 1,350 | 1,380 | 52,009 | 1,100.48 |
| 1987-06-19 | 1,380 | 1,380 | 1,320 | 1,320 | 294,048 | 1,052.63 |
| 1987-06-18 | 1,390 | 1,390 | 1,350 | 1,370 | 212,035 | 1,092.50 |
| 1987-06-17 | 1,400 | 1,400 | 1,370 | 1,390 | 197,032 | 1,108.45 |
| 1987-06-16 | 1,400 | 1,410 | 1,370 | 1,390 | 319,052 | 1,108.45 |
| 1987-06-15 | 1,400 | 1,400 | 1,370 | 1,380 | 192,032 | 1,100.48 |
| 1987-06-12 | 1,380 | 1,390 | 1,350 | 1,370 | 207,034 | 1,092.50 |
| 1987-06-11 | 1,370 | 1,390 | 1,350 | 1,360 | 301,049 | 1,084.53 |
| 1987-06-10 | 1,370 | 1,390 | 1,360 | 1,360 | 361,059 | 1,084.53 |
| 1987-06-09 | 1,370 | 1,380 | 1,350 | 1,350 | 114,019 | 1,076.56 |
| 1987-06-08 | 1,370 | 1,390 | 1,350 | 1,370 | 160,026 | 1,092.50 |
| 1987-06-06 | 1,380 | 1,380 | 1,340 | 1,370 | 72,012 | 1,092.50 |
| 1987-06-05 | 1,340 | 1,380 | 1,330 | 1,360 | 242,040 | 1,084.53 |
| 1987-06-04 | 1,380 | 1,380 | 1,320 | 1,320 | 195,032 | 1,052.63 |
| 1987-06-03 | 1,360 | 1,370 | 1,340 | 1,340 | 128,021 | 1,068.58 |
| 1987-06-02 | 1,370 | 1,380 | 1,350 | 1,370 | 336,055 | 1,092.50 |
| 1987-06-01 | 1,320 | 1,350 | 1,320 | 1,350 | 310,051 | 1,076.56 |
| 1987-05-30 | 1,300 | 1,320 | 1,290 | 1,310 | 220,036 | 1,044.66 |
| 1987-05-29 | 1,280 | 1,290 | 1,220 | 1,280 | 68,011 | 1,020.73 |
| 1987-05-28 | 1,220 | 1,260 | 1,210 | 1,220 | 131,021 | 972.89 |
| 1987-05-27 | 1,230 | 1,260 | 1,180 | 1,210 | 111,018 | 964.91 |
| 1987-05-26 | 1,250 | 1,270 | 1,250 | 1,250 | 76,012 | 996.81 |
| 1987-05-25 | 1,320 | 1,320 | 1,280 | 1,280 | 132,022 | 1,020.73 |
| 1987-05-23 | 1,280 | 1,280 | 1,260 | 1,280 | 43,007 | 1,020.73 |
| 1987-05-22 | 1,280 | 1,280 | 1,250 | 1,250 | 75,012 | 996.81 |
| 1987-05-21 | 1,290 | 1,290 | 1,230 | 1,250 | 64,011 | 996.81 |
| 1987-05-20 | 1,250 | 1,260 | 1,220 | 1,230 | 139,023 | 980.86 |
| 1987-05-19 | 1,280 | 1,310 | 1,280 | 1,290 | 133,022 | 1,028.71 |
| 1987-05-18 | 1,290 | 1,300 | 1,270 | 1,290 | 77,013 | 1,028.71 |
| 1987-05-15 | 1,320 | 1,320 | 1,250 | 1,250 | 98,016 | 996.81 |
| 1987-05-14 | 1,230 | 1,250 | 1,230 | 1,250 | 157,026 | 996.81 |
| 1987-05-13 | 1,300 | 1,310 | 1,250 | 1,250 | 101,017 | 996.81 |
| 1987-05-12 | 1,340 | 1,350 | 1,290 | 1,300 | 216,035 | 1,036.68 |
| 1987-05-11 | 1,360 | 1,370 | 1,340 | 1,340 | 126,021 | 1,068.58 |
| 1987-05-08 | 1,330 | 1,350 | 1,290 | 1,340 | 241,040 | 1,068.58 |
| 1987-05-07 | 1,360 | 1,370 | 1,290 | 1,290 | 266,044 | 1,028.71 |
| 1987-05-06 | 1,370 | 1,370 | 1,280 | 1,280 | 259,042 | 1,020.73 |
| 1987-05-02 | 1,320 | 1,330 | 1,300 | 1,300 | 159,026 | 1,036.68 |
| 1987-05-01 | 1,270 | 1,280 | 1,220 | 1,270 | 249,041 | 1,012.76 |
| 1987-04-30 | 1,260 | 1,260 | 1,200 | 1,220 | 285,047 | 972.89 |
| 1987-04-28 | 1,200 | 1,260 | 1,200 | 1,240 | 157,026 | 988.84 |
| 1987-04-27 | 1,280 | 1,300 | 1,250 | 1,300 | 193,032 | 1,036.68 |
| 1987-04-25 | 1,320 | 1,320 | 1,280 | 1,300 | 249,041 | 1,036.68 |
| 1987-04-24 | 1,320 | 1,320 | 1,290 | 1,310 | 256,042 | 1,044.66 |
| 1987-04-23 | 1,280 | 1,300 | 1,260 | 1,260 | 130,021 | 1,004.78 |
| 1987-04-22 | 1,320 | 1,350 | 1,320 | 1,320 | 126,021 | 1,052.63 |
| 1987-04-21 | 1,370 | 1,370 | 1,330 | 1,340 | 131,021 | 1,068.58 |
| 1987-04-20 | 1,400 | 1,410 | 1,380 | 1,390 | 455,075 | 1,108.45 |
| 1987-04-17 | 1,410 | 1,410 | 1,340 | 1,400 | 445,073 | 1,116.43 |
| 1987-04-16 | 1,400 | 1,430 | 1,350 | 1,400 | 506,083 | 1,116.43 |
| 1987-04-15 | 1,400 | 1,420 | 1,350 | 1,390 | 420,069 | 1,108.45 |
| 1987-04-14 | 1,380 | 1,410 | 1,340 | 1,400 | 472,077 | 1,116.43 |
| 1987-04-13 | 1,400 | 1,430 | 1,310 | 1,370 | 486,080 | 1,092.50 |
| 1987-04-10 | 1,320 | 1,450 | 1,290 | 1,400 | 1,206,198 | 1,116.43 |
| 1987-04-09 | 1,260 | 1,360 | 1,250 | 1,300 | 1,081,177 | 1,036.68 |
| 1987-04-08 | 1,240 | 1,240 | 1,190 | 1,220 | 887,146 | 972.89 |
| 1987-04-07 | 1,200 | 1,240 | 1,200 | 1,220 | 330,054 | 972.89 |
| 1987-04-06 | 1,280 | 1,280 | 1,180 | 1,200 | 331,054 | 956.94 |
| 1987-04-04 | 1,260 | 1,280 | 1,250 | 1,260 | 76,012 | 1,004.78 |
| 1987-04-03 | 1,250 | 1,270 | 1,200 | 1,200 | 165,027 | 956.94 |
| 1987-04-02 | 1,300 | 1,300 | 1,270 | 1,270 | 200,033 | 1,012.76 |
| 1987-04-01 | 1,250 | 1,290 | 1,250 | 1,260 | 203,033 | 1,004.78 |
| 1987-03-31 | 1,220 | 1,260 | 1,190 | 1,250 | 111,018 | 996.81 |
| 1987-03-30 | 1,330 | 1,340 | 1,260 | 1,260 | 67,011 | 1,004.78 |
| 1987-03-28 | 1,270 | 1,320 | 1,270 | 1,320 | 64,011 | 1,052.63 |
| 1987-03-27 | 1,270 | 1,320 | 1,260 | 1,310 | 330,054 | 1,044.66 |
| 1987-03-26 | 1,250 | 1,280 | 1,250 | 1,280 | 170,028 | 1,020.73 |
| 1987-03-25 | 1,270 | 1,290 | 1,270 | 1,280 | 185,030 | 1,020.73 |
| 1987-03-24 | 1,270 | 1,270 | 1,250 | 1,260 | 98,016 | 1,004.78 |
| 1987-03-23 | 1,330 | 1,330 | 1,270 | 1,270 | 227,037 | 1,012.76 |
| 1987-03-20 | 1,330 | 1,330 | 1,260 | 1,270 | 209,034 | 1,012.76 |
| 1987-03-19 | 1,300 | 1,340 | 1,260 | 1,290 | 578,095 | 1,028.71 |
| 1987-03-18 | 1,350 | 1,370 | 1,270 | 1,270 | 571,094 | 1,012.76 |
| 1987-03-17 | 1,350 | 1,360 | 1,290 | 1,310 | 222,036 | 1,044.66 |
| 1987-03-16 | 1,350 | 1,360 | 1,310 | 1,330 | 189,031 | 1,060.61 |
| 1987-03-13 | 1,300 | 1,350 | 1,290 | 1,340 | 141,023 | 1,068.58 |
| 1987-03-12 | 1,330 | 1,330 | 1,310 | 1,330 | 108,018 | 1,060.61 |
| 1987-03-11 | 1,300 | 1,310 | 1,260 | 1,290 | 216,035 | 1,028.71 |
| 1987-03-10 | 1,320 | 1,350 | 1,320 | 1,340 | 127,021 | 1,068.58 |
| 1987-03-09 | 1,390 | 1,390 | 1,350 | 1,380 | 158,026 | 1,100.48 |
| 1987-03-07 | 1,350 | 1,380 | 1,340 | 1,380 | 236,039 | 1,100.48 |
| 1987-03-06 | 1,390 | 1,390 | 1,350 | 1,370 | 206,034 | 1,092.50 |
| 1987-03-05 | 1,410 | 1,410 | 1,350 | 1,350 | 489,080 | 1,076.56 |
| 1987-03-04 | 1,400 | 1,420 | 1,390 | 1,400 | 2,115,347 | 1,116.43 |
| 1987-03-03 | 1,380 | 1,390 | 1,360 | 1,390 | 1,611,264 | 1,108.45 |
| 1987-03-02 | 1,300 | 1,340 | 1,290 | 1,340 | 1,454,239 | 1,068.58 |
| 1987-02-28 | 1,250 | 1,290 | 1,250 | 1,250 | 540,089 | 996.81 |
| 1987-02-27 | 1,240 | 1,240 | 1,200 | 1,220 | 664,109 | 972.89 |
| 1987-02-26 | 1,240 | 1,250 | 1,220 | 1,230 | 209,034 | 980.86 |
| 1987-02-25 | 1,250 | 1,250 | 1,210 | 1,240 | 396,065 | 988.84 |
| 1987-02-24 | 1,200 | 1,240 | 1,190 | 1,190 | 368,060 | 948.96 |
| 1987-02-23 | 1,170 | 1,180 | 1,160 | 1,180 | 221,036 | 940.99 |
| 1987-02-20 | 1,250 | 1,260 | 1,210 | 1,210 | 128,021 | 964.91 |
| 1987-02-19 | 1,240 | 1,260 | 1,210 | 1,240 | 520,085 | 988.84 |
| 1987-02-18 | 1,190 | 1,260 | 1,190 | 1,240 | 338,055 | 988.84 |
| 1987-02-17 | 1,180 | 1,180 | 1,160 | 1,180 | 64,011 | 940.99 |
| 1987-02-16 | 1,200 | 1,200 | 1,180 | 1,200 | 56,009 | 956.94 |
| 1987-02-13 | 1,230 | 1,240 | 1,180 | 1,180 | 267,044 | 940.99 |
| 1987-02-12 | 1,170 | 1,260 | 1,170 | 1,170 | 458,075 | 933.01 |
| 1987-02-10 | 1,170 | 1,180 | 1,160 | 1,170 | 100,016 | 933.01 |
| 1987-02-09 | 1,140 | 1,170 | 1,140 | 1,170 | 139,023 | 933.01 |
| 1987-02-07 | 1,150 | 1,160 | 1,140 | 1,150 | 72,012 | 917.07 |
| 1987-02-06 | 1,190 | 1,190 | 1,150 | 1,160 | 112,018 | 925.04 |
| 1987-02-05 | 1,200 | 1,200 | 1,160 | 1,180 | 308,051 | 940.99 |
| 1987-02-04 | 1,220 | 1,250 | 1,210 | 1,220 | 195,032 | 972.89 |
| 1987-02-03 | 1,250 | 1,270 | 1,210 | 1,220 | 254,042 | 972.89 |
| 1987-02-02 | 1,310 | 1,310 | 1,250 | 1,250 | 459,075 | 996.81 |
| 1987-01-31 | 1,290 | 1,300 | 1,270 | 1,290 | 510,084 | 1,028.71 |
| 1987-01-30 | 1,250 | 1,280 | 1,200 | 1,280 | 653,107 | 1,020.73 |
| 1987-01-29 | 1,280 | 1,290 | 1,250 | 1,270 | 638,105 | 1,012.76 |
| 1987-01-28 | 1,290 | 1,320 | 1,260 | 1,290 | 2,438,400 | 1,028.71 |
| 1987-01-27 | 1,200 | 1,280 | 1,180 | 1,270 | 1,640,269 | 1,012.76 |
| 1987-01-26 | 1,200 | 1,230 | 1,180 | 1,180 | 494,081 | 940.99 |
| 1987-01-24 | 1,270 | 1,270 | 1,210 | 1,230 | 321,053 | 980.86 |
| 1987-01-23 | 1,260 | 1,290 | 1,210 | 1,270 | 3,052,501 | 1,012.76 |
| 1987-01-22 | 1,210 | 1,290 | 1,210 | 1,250 | 3,994,655 | 996.81 |
| 1987-01-21 | 1,150 | 1,230 | 1,120 | 1,210 | 6,569,078 | 964.91 |
| 1987-01-20 | 1,080 | 1,200 | 1,070 | 1,170 | 5,124,841 | 933.01 |
| 1987-01-19 | 1,050 | 1,070 | 1,020 | 1,040 | 1,148,188 | 829.35 |
| 1987-01-16 | 1,020 | 1,030 | 1,000 | 1,030 | 1,575,258 | 821.37 |
| 1987-01-14 | 949 | 998 | 949 | 987 | 525,086 | 787.08 |
| 1987-01-13 | 970 | 977 | 949 | 950 | 169,028 | 757.58 |
| 1987-01-12 | 985 | 985 | 968 | 968 | 176,029 | 771.93 |
| 1987-01-09 | 987 | 987 | 970 | 974 | 139,023 | 776.72 |
| 1987-01-08 | 995 | 998 | 970 | 990 | 319,052 | 789.47 |
| 1987-01-07 | 1,000 | 1,020 | 981 | 995 | 1,353,222 | 793.46 |
| 1987-01-06 | 990 | 1,000 | 979 | 995 | 2,124,348 | 793.46 |
| 1987-01-05 | 940 | 963 | 935 | 960 | 261,043 | 765.55 |
分割・併合履歴 ： [1989-03-28]1株→1.1株 [1987-07-28]1株→1.14株
