8601 (株)大和証券グループ本社 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 | 1,550 | 1,650 | 1,500 | 1,600 | 907,000 | 1,553.40 |
| 1987-12-26 | 1,660 | 1,680 | 1,560 | 1,600 | 585,000 | 1,553.40 |
| 1987-12-25 | 1,780 | 1,780 | 1,650 | 1,680 | 942,000 | 1,631.07 |
| 1987-12-24 | 1,790 | 1,800 | 1,750 | 1,750 | 1,060,000 | 1,699.03 |
| 1987-12-23 | 1,810 | 1,810 | 1,750 | 1,760 | 945,000 | 1,708.74 |
| 1987-12-22 | 1,850 | 1,850 | 1,780 | 1,790 | 1,118,000 | 1,737.86 |
| 1987-12-21 | 1,960 | 1,960 | 1,850 | 1,860 | 820,000 | 1,805.83 |
| 1987-12-18 | 1,940 | 1,960 | 1,930 | 1,930 | 609,000 | 1,873.79 |
| 1987-12-17 | 1,950 | 1,980 | 1,920 | 1,940 | 765,000 | 1,883.50 |
| 1987-12-16 | 1,940 | 1,970 | 1,930 | 1,930 | 267,000 | 1,873.79 |
| 1987-12-15 | 1,990 | 1,990 | 1,940 | 1,960 | 575,000 | 1,902.91 |
| 1987-12-14 | 2,020 | 2,030 | 1,950 | 1,950 | 252,000 | 1,893.20 |
| 1987-12-11 | 1,980 | 2,010 | 1,960 | 1,990 | 405,000 | 1,932.04 |
| 1987-12-10 | 2,000 | 2,040 | 2,000 | 2,010 | 637,000 | 1,951.46 |
| 1987-12-09 | 2,000 | 2,020 | 1,950 | 1,950 | 745,000 | 1,893.20 |
| 1987-12-08 | 1,960 | 1,990 | 1,940 | 1,990 | 853,000 | 1,932.04 |
| 1987-12-07 | 1,960 | 1,970 | 1,930 | 1,940 | 332,000 | 1,883.50 |
| 1987-12-05 | 1,970 | 1,980 | 1,950 | 1,960 | 528,000 | 1,902.91 |
| 1987-12-04 | 1,980 | 2,000 | 1,960 | 1,970 | 606,000 | 1,912.62 |
| 1987-12-03 | 2,000 | 2,020 | 1,980 | 2,000 | 555,000 | 1,941.75 |
| 1987-12-02 | 2,030 | 2,030 | 2,000 | 2,010 | 518,000 | 1,951.46 |
| 1987-12-01 | 1,990 | 2,030 | 1,920 | 2,010 | 927,000 | 1,951.46 |
| 1987-11-30 | 2,100 | 2,110 | 2,030 | 2,040 | 570,000 | 1,980.58 |
| 1987-11-28 | 2,130 | 2,140 | 2,110 | 2,140 | 232,000 | 2,077.67 |
| 1987-11-27 | 2,230 | 2,230 | 2,150 | 2,200 | 593,000 | 2,135.92 |
| 1987-11-26 | 2,230 | 2,240 | 2,200 | 2,200 | 592,000 | 2,135.92 |
| 1987-11-25 | 2,220 | 2,240 | 2,170 | 2,220 | 1,137,000 | 2,155.34 |
| 1987-11-24 | 2,170 | 2,190 | 2,150 | 2,170 | 349,000 | 2,106.80 |
| 1987-11-20 | 2,070 | 2,160 | 2,070 | 2,160 | 521,000 | 2,097.09 |
| 1987-11-19 | 2,160 | 2,160 | 2,100 | 2,140 | 572,000 | 2,077.67 |
| 1987-11-18 | 2,020 | 2,140 | 2,020 | 2,140 | 1,329,000 | 2,077.67 |
| 1987-11-17 | 2,110 | 2,150 | 2,040 | 2,090 | 586,000 | 2,029.13 |
| 1987-11-16 | 2,120 | 2,160 | 2,110 | 2,140 | 1,307,000 | 2,077.67 |
| 1987-11-13 | 2,020 | 2,090 | 2,000 | 2,080 | 2,192,000 | 2,019.42 |
| 1987-11-12 | 1,900 | 1,970 | 1,860 | 1,890 | 1,264,000 | 1,834.95 |
| 1987-11-11 | 1,960 | 2,000 | 1,750 | 1,840 | 2,258,000 | 1,786.41 |
| 1987-11-10 | 2,040 | 2,050 | 1,980 | 1,990 | 982,000 | 1,932.04 |
| 1987-11-09 | 2,120 | 2,130 | 2,070 | 2,120 | 668,000 | 2,058.25 |
| 1987-11-07 | 2,120 | 2,140 | 2,110 | 2,110 | 554,000 | 2,048.54 |
| 1987-11-06 | 2,200 | 2,250 | 2,120 | 2,140 | 1,211,000 | 2,077.67 |
| 1987-11-05 | 2,250 | 2,270 | 2,150 | 2,160 | 743,000 | 2,097.09 |
| 1987-11-04 | 2,280 | 2,320 | 2,280 | 2,280 | 434,000 | 2,213.59 |
| 1987-11-02 | 2,390 | 2,410 | 2,300 | 2,350 | 479,000 | 2,281.55 |
| 1987-10-31 | 2,330 | 2,430 | 2,290 | 2,430 | 1,052,000 | 2,359.22 |
| 1987-10-30 | 2,220 | 2,300 | 2,200 | 2,250 | 1,598,000 | 2,184.47 |
| 1987-10-29 | 2,120 | 2,200 | 2,120 | 2,140 | 1,312,000 | 2,077.67 |
| 1987-10-28 | 2,400 | 2,450 | 2,220 | 2,240 | 1,602,000 | 2,174.76 |
| 1987-10-27 | 2,160 | 2,400 | 2,120 | 2,400 | 2,627,999 | 2,330.10 |
| 1987-10-26 | 2,370 | 2,410 | 2,100 | 2,200 | 1,565,000 | 2,135.92 |
| 1987-10-24 | 2,480 | 2,500 | 2,380 | 2,410 | 1,201,000 | 2,339.81 |
| 1987-10-23 | 2,470 | 2,530 | 2,280 | 2,280 | 1,639,000 | 2,213.59 |
| 1987-10-22 | 2,710 | 2,760 | 2,540 | 2,550 | 2,574,999 | 2,475.73 |
| 1987-10-21 | 2,440 | 2,680 | 2,440 | 2,550 | 5,604,999 | 2,475.73 |
| 1987-10-20 | 2,480 | 2,480 | 2,480 | 2,480 | 505,000 | 2,407.77 |
| 1987-10-19 | 2,900 | 2,930 | 2,880 | 2,880 | 749,000 | 2,796.12 |
| 1987-10-16 | 3,050 | 3,050 | 2,980 | 3,030 | 583,000 | 2,941.75 |
| 1987-10-15 | 3,050 | 3,080 | 3,050 | 3,070 | 442,000 | 2,980.58 |
| 1987-10-14 | 3,070 | 3,120 | 3,050 | 3,110 | 879,000 | 3,019.42 |
| 1987-10-13 | 3,050 | 3,080 | 3,050 | 3,050 | 501,000 | 2,961.17 |
| 1987-10-12 | 3,090 | 3,090 | 3,040 | 3,040 | 527,000 | 2,951.46 |
| 1987-10-09 | 3,080 | 3,100 | 3,060 | 3,090 | 924,000 | 3,000 |
| 1987-10-08 | 3,010 | 3,080 | 3,010 | 3,060 | 1,208,000 | 2,970.87 |
| 1987-10-07 | 3,000 | 3,030 | 3,000 | 3,020 | 974,000 | 2,932.04 |
| 1987-10-06 | 3,030 | 3,050 | 3,020 | 3,040 | 435,000 | 2,951.46 |
| 1987-10-05 | 3,050 | 3,060 | 3,010 | 3,040 | 388,000 | 2,951.46 |
| 1987-10-03 | 3,030 | 3,060 | 3,020 | 3,060 | 505,000 | 2,970.87 |
| 1987-10-02 | 3,030 | 3,060 | 3,010 | 3,010 | 1,056,000 | 2,922.33 |
| 1987-10-01 | 3,100 | 3,120 | 3,040 | 3,070 | 1,202,000 | 2,980.58 |
| 1987-09-30 | 3,150 | 3,160 | 3,100 | 3,150 | 1,144,000 | 3,058.25 |
| 1987-09-29 | 3,190 | 3,200 | 3,150 | 3,180 | 777,000 | 3,087.38 |
| 1987-09-28 | 3,200 | 3,200 | 3,170 | 3,180 | 1,007,000 | 3,087.38 |
| 1987-09-26 | 3,140 | 3,180 | 3,110 | 3,140 | 1,712,000 | 3,048.54 |
| 1987-09-25 | 3,000 | 3,050 | 2,960 | 3,050 | 2,015,000 | 2,961.17 |
| 1987-09-24 | 3,010 | 3,030 | 2,990 | 3,010 | 1,652,000 | 2,922.33 |
| 1987-09-22 | 3,010 | 3,020 | 2,990 | 3,010 | 1,255,000 | 2,922.33 |
| 1987-09-21 | 3,030 | 3,040 | 3,000 | 3,020 | 1,383,000 | 2,932.04 |
| 1987-09-18 | 3,060 | 3,070 | 3,010 | 3,040 | 1,782,000 | 2,951.46 |
| 1987-09-17 | 3,070 | 3,080 | 3,040 | 3,080 | 1,288,000 | 2,990.29 |
| 1987-09-16 | 3,080 | 3,090 | 3,040 | 3,090 | 1,271,000 | 3,000 |
| 1987-09-14 | 3,070 | 3,100 | 3,060 | 3,090 | 1,334,000 | 3,000 |
| 1987-09-11 | 3,050 | 3,080 | 3,050 | 3,080 | 2,245,000 | 2,990.29 |
| 1987-09-10 | 3,100 | 3,100 | 3,030 | 3,060 | 2,584,999 | 2,970.87 |
| 1987-09-09 | 3,160 | 3,170 | 3,050 | 3,130 | 2,360,999 | 3,038.83 |
| 1987-09-08 | 3,150 | 3,160 | 3,130 | 3,150 | 4,112,999 | 3,058.25 |
| 1987-09-07 | 3,170 | 3,170 | 3,110 | 3,160 | 4,638,999 | 3,067.96 |
| 1987-09-05 | 3,190 | 3,200 | 3,100 | 3,140 | 2,427,999 | 3,048.54 |
| 1987-09-04 | 3,070 | 3,150 | 3,040 | 3,140 | 1,412,000 | 3,048.54 |
| 1987-09-03 | 3,060 | 3,100 | 3,000 | 3,070 | 1,847,000 | 2,980.58 |
| 1987-09-02 | 3,070 | 3,120 | 3,070 | 3,120 | 689,000 | 3,029.13 |
| 1987-09-01 | 3,080 | 3,150 | 3,080 | 3,120 | 466,000 | 3,029.13 |
| 1987-08-31 | 3,150 | 3,180 | 3,120 | 3,130 | 277,000 | 3,038.83 |
| 1987-08-29 | 3,170 | 3,200 | 3,160 | 3,190 | 364,000 | 3,097.09 |
| 1987-08-28 | 3,190 | 3,220 | 3,170 | 3,170 | 1,114,000 | 3,077.67 |
| 1987-08-27 | 3,220 | 3,240 | 3,190 | 3,240 | 1,131,000 | 3,145.63 |
| 1987-08-26 | 3,190 | 3,200 | 3,160 | 3,200 | 822,000 | 3,106.80 |
| 1987-08-25 | 3,230 | 3,230 | 3,160 | 3,170 | 756,000 | 3,077.67 |
| 1987-08-24 | 3,300 | 3,310 | 3,180 | 3,190 | 1,680,000 | 3,097.09 |
| 1987-08-22 | 3,240 | 3,270 | 3,200 | 3,250 | 1,777,000 | 3,155.34 |
| 1987-08-21 | 3,050 | 3,160 | 3,050 | 3,150 | 1,808,000 | 3,058.25 |
| 1987-08-20 | 2,990 | 3,020 | 2,980 | 3,000 | 1,160,000 | 2,912.62 |
| 1987-08-19 | 2,970 | 2,990 | 2,950 | 2,980 | 605,000 | 2,893.20 |
| 1987-08-18 | 2,980 | 2,990 | 2,950 | 2,970 | 441,000 | 2,883.50 |
| 1987-08-17 | 2,960 | 2,990 | 2,930 | 2,950 | 308,000 | 2,864.08 |
| 1987-08-14 | 3,000 | 3,010 | 2,970 | 2,970 | 1,282,000 | 2,883.50 |
| 1987-08-13 | 2,980 | 3,000 | 2,950 | 3,000 | 1,304,000 | 2,912.62 |
| 1987-08-12 | 2,980 | 2,990 | 2,930 | 2,970 | 670,000 | 2,883.50 |
| 1987-08-11 | 3,010 | 3,020 | 2,910 | 2,960 | 2,111,000 | 2,873.79 |
| 1987-08-10 | 2,880 | 2,930 | 2,840 | 2,930 | 1,166,000 | 2,844.66 |
| 1987-08-07 | 2,800 | 2,820 | 2,760 | 2,820 | 859,000 | 2,737.86 |
| 1987-08-06 | 2,720 | 2,760 | 2,710 | 2,720 | 1,163,000 | 2,640.78 |
| 1987-08-05 | 2,700 | 2,720 | 2,690 | 2,690 | 590,000 | 2,611.65 |
| 1987-08-04 | 2,740 | 2,750 | 2,680 | 2,740 | 790,000 | 2,660.19 |
| 1987-08-03 | 2,840 | 2,840 | 2,710 | 2,750 | 484,000 | 2,669.90 |
| 1987-08-01 | 2,730 | 2,800 | 2,700 | 2,800 | 432,000 | 2,718.45 |
| 1987-07-31 | 2,720 | 2,750 | 2,650 | 2,650 | 606,000 | 2,572.82 |
| 1987-07-30 | 2,750 | 2,750 | 2,600 | 2,600 | 1,351,000 | 2,524.27 |
| 1987-07-29 | 2,900 | 2,900 | 2,700 | 2,710 | 834,000 | 2,631.07 |
| 1987-07-28 | 2,870 | 2,890 | 2,800 | 2,820 | 742,000 | 2,737.86 |
| 1987-07-27 | 2,870 | 2,880 | 2,790 | 2,880 | 632,000 | 2,796.12 |
| 1987-07-25 | 2,880 | 2,900 | 2,850 | 2,880 | 1,155,000 | 2,796.12 |
| 1987-07-24 | 2,750 | 2,850 | 2,730 | 2,850 | 1,888,000 | 2,766.99 |
| 1987-07-23 | 2,640 | 2,700 | 2,560 | 2,690 | 1,386,000 | 2,611.65 |
| 1987-07-22 | 2,640 | 2,670 | 2,510 | 2,600 | 1,274,000 | 2,524.27 |
| 1987-07-21 | 2,520 | 2,670 | 2,520 | 2,630 | 2,337,999 | 2,553.40 |
| 1987-07-20 | 2,690 | 2,700 | 2,600 | 2,640 | 1,762,000 | 2,563.11 |
| 1987-07-17 | 2,770 | 2,780 | 2,720 | 2,720 | 1,228,000 | 2,640.78 |
| 1987-07-16 | 2,870 | 2,880 | 2,800 | 2,840 | 702,000 | 2,757.28 |
| 1987-07-15 | 2,790 | 2,820 | 2,780 | 2,790 | 464,000 | 2,708.74 |
| 1987-07-14 | 2,820 | 2,830 | 2,760 | 2,790 | 707,000 | 2,708.74 |
| 1987-07-13 | 2,920 | 2,930 | 2,830 | 2,840 | 756,000 | 2,757.28 |
| 1987-07-10 | 2,800 | 2,910 | 2,800 | 2,880 | 1,649,000 | 2,796.12 |
| 1987-07-09 | 2,720 | 2,820 | 2,680 | 2,770 | 2,371,999 | 2,689.32 |
| 1987-07-08 | 2,800 | 2,820 | 2,710 | 2,750 | 1,736,000 | 2,669.90 |
| 1987-07-07 | 2,730 | 2,810 | 2,700 | 2,750 | 1,291,000 | 2,669.90 |
| 1987-07-06 | 2,770 | 2,770 | 2,690 | 2,690 | 1,087,000 | 2,611.65 |
| 1987-07-04 | 2,860 | 2,880 | 2,750 | 2,770 | 658,000 | 2,689.32 |
| 1987-07-03 | 2,960 | 2,990 | 2,880 | 2,900 | 1,800,000 | 2,815.53 |
| 1987-07-02 | 2,900 | 3,000 | 2,880 | 2,970 | 1,943,000 | 2,883.50 |
| 1987-07-01 | 2,690 | 2,900 | 2,660 | 2,880 | 3,001,999 | 2,796.12 |
| 1987-06-30 | 2,800 | 2,800 | 2,660 | 2,740 | 1,827,000 | 2,660.19 |
| 1987-06-29 | 2,910 | 2,970 | 2,810 | 2,810 | 934,000 | 2,728.16 |
| 1987-06-27 | 2,960 | 2,980 | 2,900 | 2,900 | 788,000 | 2,815.53 |
| 1987-06-26 | 3,070 | 3,070 | 2,930 | 2,930 | 959,000 | 2,844.66 |
| 1987-06-25 | 3,050 | 3,060 | 3,010 | 3,020 | 1,231,000 | 2,932.04 |
| 1987-06-24 | 2,930 | 2,970 | 2,900 | 2,940 | 1,687,000 | 2,854.37 |
| 1987-06-23 | 2,890 | 2,990 | 2,860 | 2,910 | 2,691,999 | 2,825.24 |
| 1987-06-22 | 3,030 | 3,060 | 2,850 | 2,850 | 2,624,999 | 2,766.99 |
| 1987-06-19 | 3,230 | 3,240 | 3,040 | 3,080 | 1,880,000 | 2,990.29 |
| 1987-06-18 | 3,330 | 3,330 | 3,200 | 3,240 | 825,000 | 3,145.63 |
| 1987-06-17 | 3,360 | 3,390 | 3,330 | 3,330 | 681,000 | 3,233.01 |
| 1987-06-16 | 3,330 | 3,370 | 3,330 | 3,350 | 430,000 | 3,252.43 |
| 1987-06-15 | 3,380 | 3,400 | 3,320 | 3,370 | 545,000 | 3,271.84 |
| 1987-06-12 | 3,480 | 3,480 | 3,350 | 3,410 | 1,123,000 | 3,310.68 |
| 1987-06-11 | 3,520 | 3,540 | 3,390 | 3,390 | 2,928,999 | 3,291.26 |
| 1987-06-10 | 3,300 | 3,480 | 3,290 | 3,440 | 2,057,000 | 3,339.81 |
| 1987-06-09 | 3,300 | 3,300 | 3,250 | 3,290 | 433,000 | 3,194.17 |
| 1987-06-08 | 3,290 | 3,300 | 3,250 | 3,250 | 234,000 | 3,155.34 |
| 1987-06-06 | 3,320 | 3,330 | 3,280 | 3,290 | 334,000 | 3,194.17 |
| 1987-06-05 | 3,350 | 3,350 | 3,260 | 3,320 | 994,000 | 3,223.30 |
| 1987-06-04 | 3,210 | 3,300 | 3,210 | 3,300 | 1,460,000 | 3,203.88 |
| 1987-06-03 | 3,160 | 3,200 | 3,140 | 3,160 | 715,000 | 3,067.96 |
| 1987-06-02 | 3,200 | 3,240 | 3,130 | 3,130 | 817,000 | 3,038.83 |
| 1987-06-01 | 3,200 | 3,300 | 3,150 | 3,150 | 858,000 | 3,058.25 |
| 1987-05-30 | 3,140 | 3,160 | 3,100 | 3,100 | 703,000 | 3,009.71 |
| 1987-05-29 | 3,150 | 3,240 | 3,020 | 3,100 | 1,900,000 | 3,009.71 |
| 1987-05-28 | 3,250 | 3,260 | 3,150 | 3,150 | 743,000 | 3,058.25 |
| 1987-05-27 | 3,240 | 3,300 | 3,200 | 3,210 | 1,088,000 | 3,116.50 |
| 1987-05-26 | 3,390 | 3,390 | 3,320 | 3,320 | 467,000 | 3,223.30 |
| 1987-05-25 | 3,430 | 3,450 | 3,330 | 3,390 | 749,000 | 3,291.26 |
| 1987-05-23 | 3,250 | 3,390 | 3,250 | 3,380 | 695,000 | 3,281.55 |
| 1987-05-22 | 3,240 | 3,240 | 3,160 | 3,220 | 1,330,000 | 3,126.21 |
| 1987-05-21 | 3,110 | 3,180 | 3,110 | 3,110 | 1,723,000 | 3,019.42 |
| 1987-05-20 | 3,200 | 3,240 | 3,080 | 3,080 | 3,902,999 | 2,990.29 |
| 1987-05-19 | 3,400 | 3,430 | 3,360 | 3,400 | 1,173,000 | 3,300.97 |
| 1987-05-18 | 3,550 | 3,550 | 3,450 | 3,450 | 1,103,000 | 3,349.51 |
| 1987-05-15 | 3,550 | 3,600 | 3,510 | 3,600 | 1,568,000 | 3,495.15 |
| 1987-05-14 | 3,470 | 3,590 | 3,450 | 3,550 | 983,000 | 3,446.60 |
| 1987-05-13 | 3,580 | 3,600 | 3,450 | 3,500 | 1,416,000 | 3,398.06 |
| 1987-05-12 | 3,650 | 3,680 | 3,620 | 3,630 | 1,064,000 | 3,524.27 |
| 1987-05-11 | 3,740 | 3,740 | 3,690 | 3,700 | 1,789,000 | 3,592.23 |
| 1987-05-08 | 3,600 | 3,690 | 3,590 | 3,690 | 2,367,999 | 3,582.52 |
| 1987-05-07 | 3,520 | 3,560 | 3,500 | 3,560 | 1,156,000 | 3,456.31 |
| 1987-05-06 | 3,580 | 3,620 | 3,450 | 3,530 | 1,286,000 | 3,427.18 |
| 1987-05-02 | 3,550 | 3,560 | 3,500 | 3,530 | 1,573,000 | 3,427.18 |
| 1987-05-01 | 3,590 | 3,590 | 3,500 | 3,510 | 4,334,999 | 3,407.77 |
| 1987-04-30 | 3,380 | 3,500 | 3,290 | 3,450 | 4,538,999 | 3,349.51 |
| 1987-04-28 | 3,350 | 3,390 | 3,020 | 3,300 | 7,330,998 | 3,203.88 |
| 1987-04-27 | 3,720 | 3,730 | 3,400 | 3,400 | 2,397,999 | 3,300.97 |
| 1987-04-25 | 3,700 | 3,720 | 3,670 | 3,670 | 1,146,000 | 3,563.11 |
| 1987-04-24 | 3,770 | 3,830 | 3,750 | 3,750 | 1,777,000 | 3,640.78 |
| 1987-04-23 | 3,860 | 3,870 | 3,800 | 3,810 | 1,788,000 | 3,699.03 |
| 1987-04-22 | 3,950 | 3,970 | 3,860 | 3,860 | 2,590,999 | 3,747.57 |
| 1987-04-21 | 3,840 | 3,970 | 3,810 | 3,930 | 3,913,999 | 3,815.53 |
| 1987-04-20 | 3,970 | 3,980 | 3,860 | 3,890 | 4,419,999 | 3,776.70 |
| 1987-04-17 | 3,640 | 3,970 | 3,610 | 3,920 | 6,274,999 | 3,805.83 |
| 1987-04-16 | 3,540 | 3,630 | 3,530 | 3,580 | 3,868,999 | 3,475.73 |
| 1987-04-15 | 3,520 | 3,580 | 3,450 | 3,540 | 6,116,999 | 3,436.89 |
| 1987-04-14 | 3,330 | 3,510 | 3,310 | 3,480 | 7,406,998 | 3,378.64 |
| 1987-04-13 | 3,440 | 3,520 | 3,300 | 3,380 | 4,522,999 | 3,281.55 |
| 1987-04-10 | 3,150 | 3,420 | 3,100 | 3,390 | 9,065,998 | 3,291.26 |
| 1987-04-09 | 3,120 | 3,210 | 3,110 | 3,170 | 10,140,998 | 3,077.67 |
| 1987-04-08 | 2,940 | 3,070 | 2,920 | 3,070 | 3,767,999 | 2,980.58 |
| 1987-04-07 | 2,920 | 2,940 | 2,890 | 2,920 | 875,000 | 2,834.95 |
| 1987-04-06 | 2,900 | 2,910 | 2,860 | 2,870 | 1,021,000 | 2,786.41 |
| 1987-04-04 | 2,890 | 2,930 | 2,860 | 2,900 | 1,011,000 | 2,815.53 |
| 1987-04-03 | 2,840 | 2,880 | 2,820 | 2,850 | 1,175,000 | 2,766.99 |
| 1987-04-02 | 2,880 | 2,890 | 2,840 | 2,880 | 1,132,000 | 2,796.12 |
| 1987-04-01 | 2,830 | 2,870 | 2,820 | 2,840 | 1,669,000 | 2,757.28 |
| 1987-03-31 | 2,800 | 2,880 | 2,790 | 2,790 | 3,554,999 | 2,708.74 |
| 1987-03-30 | 3,010 | 3,040 | 2,900 | 2,900 | 2,395,999 | 2,815.53 |
| 1987-03-28 | 3,000 | 3,030 | 2,950 | 3,010 | 1,439,000 | 2,922.33 |
| 1987-03-27 | 2,910 | 3,050 | 2,900 | 3,010 | 2,377,999 | 2,922.33 |
| 1987-03-26 | 2,930 | 2,960 | 2,890 | 2,900 | 1,520,000 | 2,815.53 |
| 1987-03-25 | 2,940 | 2,960 | 2,900 | 2,930 | 1,653,000 | 2,844.66 |
| 1987-03-24 | 2,910 | 2,950 | 2,890 | 2,910 | 1,155,000 | 2,825.24 |
| 1987-03-23 | 3,000 | 3,010 | 2,920 | 2,950 | 1,101,000 | 2,864.08 |
| 1987-03-20 | 2,910 | 2,980 | 2,900 | 2,970 | 1,666,000 | 2,883.50 |
| 1987-03-19 | 3,000 | 3,020 | 2,950 | 2,950 | 1,724,000 | 2,864.08 |
| 1987-03-18 | 3,100 | 3,100 | 2,960 | 2,960 | 4,509,999 | 2,873.79 |
| 1987-03-17 | 2,900 | 3,020 | 2,900 | 2,990 | 1,589,000 | 2,902.91 |
| 1987-03-16 | 2,910 | 2,950 | 2,900 | 2,920 | 690,000 | 2,834.95 |
| 1987-03-13 | 3,000 | 3,020 | 2,950 | 2,950 | 1,235,000 | 2,864.08 |
| 1987-03-12 | 2,920 | 2,990 | 2,920 | 2,990 | 1,321,000 | 2,902.91 |
| 1987-03-11 | 2,900 | 2,930 | 2,870 | 2,910 | 1,203,000 | 2,825.24 |
| 1987-03-10 | 2,810 | 2,910 | 2,810 | 2,870 | 1,215,000 | 2,786.41 |
| 1987-03-09 | 2,920 | 2,920 | 2,850 | 2,860 | 979,000 | 2,776.70 |
| 1987-03-07 | 2,860 | 2,910 | 2,850 | 2,890 | 1,056,000 | 2,805.83 |
| 1987-03-06 | 3,000 | 3,050 | 2,920 | 2,920 | 2,363,999 | 2,834.95 |
| 1987-03-05 | 3,060 | 3,100 | 3,010 | 3,040 | 2,436,999 | 2,951.46 |
| 1987-03-04 | 2,990 | 3,120 | 2,980 | 3,010 | 4,044,999 | 2,922.33 |
| 1987-03-03 | 2,970 | 3,030 | 2,950 | 3,000 | 2,070,000 | 2,912.62 |
| 1987-03-02 | 3,050 | 3,100 | 3,020 | 3,020 | 3,244,999 | 2,932.04 |
| 1987-02-28 | 3,010 | 3,050 | 2,990 | 3,050 | 1,144,000 | 2,961.17 |
| 1987-02-27 | 2,940 | 3,040 | 2,920 | 3,010 | 3,562,999 | 2,922.33 |
| 1987-02-26 | 2,920 | 3,080 | 2,920 | 2,990 | 4,629,999 | 2,902.91 |
| 1987-02-25 | 3,000 | 3,040 | 2,940 | 2,950 | 6,947,998 | 2,864.08 |
| 1987-02-24 | 2,710 | 2,920 | 2,710 | 2,920 | 3,696,999 | 2,834.95 |
| 1987-02-23 | 2,740 | 2,800 | 2,740 | 2,750 | 2,965,999 | 2,669.90 |
| 1987-02-20 | 2,760 | 2,840 | 2,740 | 2,820 | 4,507,999 | 2,737.86 |
| 1987-02-19 | 2,720 | 2,770 | 2,700 | 2,770 | 5,974,999 | 2,689.32 |
| 1987-02-18 | 2,620 | 2,700 | 2,590 | 2,670 | 6,966,998 | 2,592.23 |
| 1987-02-17 | 2,450 | 2,550 | 2,450 | 2,540 | 2,501,999 | 2,466.02 |
| 1987-02-16 | 2,470 | 2,500 | 2,460 | 2,490 | 1,620,000 | 2,417.48 |
| 1987-02-13 | 2,570 | 2,580 | 2,430 | 2,520 | 6,626,999 | 2,446.60 |
| 1987-02-12 | 2,440 | 2,520 | 2,430 | 2,490 | 6,427,999 | 2,417.48 |
| 1987-02-10 | 2,400 | 2,410 | 2,370 | 2,400 | 1,305,000 | 2,330.10 |
| 1987-02-09 | 2,340 | 2,410 | 2,320 | 2,390 | 954,000 | 2,320.39 |
| 1987-02-07 | 2,340 | 2,370 | 2,310 | 2,330 | 1,397,000 | 2,262.14 |
| 1987-02-06 | 2,420 | 2,430 | 2,390 | 2,420 | 2,174,000 | 2,349.51 |
| 1987-02-05 | 2,450 | 2,480 | 2,420 | 2,420 | 2,515,999 | 2,349.51 |
| 1987-02-04 | 2,390 | 2,490 | 2,390 | 2,480 | 3,166,999 | 2,407.77 |
| 1987-02-03 | 2,500 | 2,500 | 2,400 | 2,470 | 3,087,999 | 2,398.06 |
| 1987-02-02 | 2,500 | 2,520 | 2,450 | 2,460 | 5,329,999 | 2,388.35 |
| 1987-01-31 | 2,420 | 2,470 | 2,380 | 2,460 | 5,172,999 | 2,388.35 |
| 1987-01-30 | 2,340 | 2,410 | 2,310 | 2,400 | 5,683,999 | 2,330.10 |
| 1987-01-29 | 2,350 | 2,360 | 2,250 | 2,360 | 4,554,999 | 2,291.26 |
| 1987-01-28 | 2,340 | 2,370 | 2,310 | 2,340 | 14,908,997 | 2,271.84 |
| 1987-01-27 | 2,140 | 2,320 | 2,130 | 2,320 | 6,278,999 | 2,252.43 |
| 1987-01-26 | 2,170 | 2,190 | 2,140 | 2,180 | 1,285,000 | 2,116.50 |
| 1987-01-24 | 2,160 | 2,180 | 2,130 | 2,140 | 1,189,000 | 2,077.67 |
| 1987-01-23 | 2,250 | 2,270 | 2,180 | 2,200 | 6,680,999 | 2,135.92 |
| 1987-01-22 | 2,160 | 2,220 | 2,140 | 2,210 | 7,824,998 | 2,145.63 |
| 1987-01-21 | 2,070 | 2,170 | 2,040 | 2,160 | 6,826,998 | 2,097.09 |
| 1987-01-20 | 2,040 | 2,080 | 2,020 | 2,050 | 5,274,999 | 1,990.29 |
| 1987-01-19 | 2,030 | 2,050 | 1,960 | 2,030 | 5,877,999 | 1,970.87 |
| 1987-01-16 | 1,900 | 1,970 | 1,880 | 1,970 | 5,608,999 | 1,912.62 |
| 1987-01-14 | 1,750 | 1,840 | 1,730 | 1,820 | 1,406,000 | 1,766.99 |
| 1987-01-13 | 1,730 | 1,780 | 1,720 | 1,750 | 877,000 | 1,699.03 |
| 1987-01-12 | 1,780 | 1,800 | 1,760 | 1,790 | 316,000 | 1,737.86 |
| 1987-01-09 | 1,830 | 1,840 | 1,820 | 1,840 | 964,000 | 1,786.41 |
| 1987-01-08 | 1,840 | 1,850 | 1,830 | 1,830 | 1,479,000 | 1,776.70 |
| 1987-01-07 | 1,830 | 1,850 | 1,800 | 1,830 | 2,768,999 | 1,776.70 |
| 1987-01-06 | 1,820 | 1,850 | 1,800 | 1,810 | 1,360,000 | 1,757.28 |
| 1987-01-05 | 1,690 | 1,800 | 1,690 | 1,790 | 538,000 | 1,737.86 |
分割・併合履歴 ： [1990-03-27]1株→1.03株 [1986-09-26]1株→1.03株 [1985-09-26]1株→1.03株 [1984-09-26]1株→1.05株 [1983-09-27]1株→1.05株
