8604 野村ホールディングス(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 | 2,590 | 2,700 | 2,500 | 2,660 | 2,388,999 | 2,582.52 |
| 1987-12-26 | 2,650 | 2,680 | 2,550 | 2,590 | 2,277,999 | 2,514.56 |
| 1987-12-25 | 2,800 | 2,800 | 2,650 | 2,710 | 3,124,999 | 2,631.07 |
| 1987-12-24 | 2,880 | 2,900 | 2,800 | 2,800 | 2,462,999 | 2,718.45 |
| 1987-12-23 | 2,920 | 2,920 | 2,850 | 2,860 | 1,890,000 | 2,776.70 |
| 1987-12-22 | 2,950 | 2,980 | 2,910 | 2,920 | 1,718,000 | 2,834.95 |
| 1987-12-21 | 3,000 | 3,010 | 2,960 | 2,990 | 2,745,999 | 2,902.91 |
| 1987-12-18 | 2,990 | 3,000 | 2,960 | 2,960 | 1,956,000 | 2,873.79 |
| 1987-12-17 | 3,030 | 3,040 | 2,980 | 2,980 | 1,361,000 | 2,893.20 |
| 1987-12-16 | 3,020 | 3,060 | 3,010 | 3,010 | 935,000 | 2,922.33 |
| 1987-12-15 | 3,120 | 3,150 | 3,030 | 3,060 | 1,236,000 | 2,970.87 |
| 1987-12-14 | 3,130 | 3,150 | 3,090 | 3,110 | 829,000 | 3,019.42 |
| 1987-12-11 | 3,150 | 3,170 | 3,110 | 3,130 | 1,071,000 | 3,038.83 |
| 1987-12-10 | 3,190 | 3,230 | 3,160 | 3,200 | 1,310,000 | 3,106.80 |
| 1987-12-09 | 3,200 | 3,230 | 3,110 | 3,110 | 2,175,000 | 3,019.42 |
| 1987-12-08 | 3,160 | 3,190 | 3,130 | 3,160 | 1,419,000 | 3,067.96 |
| 1987-12-07 | 3,160 | 3,190 | 3,110 | 3,110 | 723,000 | 3,019.42 |
| 1987-12-05 | 3,120 | 3,160 | 3,120 | 3,160 | 458,000 | 3,067.96 |
| 1987-12-04 | 3,200 | 3,230 | 3,150 | 3,150 | 1,080,000 | 3,058.25 |
| 1987-12-03 | 3,280 | 3,290 | 3,180 | 3,190 | 473,000 | 3,097.09 |
| 1987-12-02 | 3,280 | 3,320 | 3,260 | 3,280 | 1,242,000 | 3,184.47 |
| 1987-12-01 | 3,120 | 3,290 | 3,120 | 3,280 | 1,359,000 | 3,184.47 |
| 1987-11-30 | 3,340 | 3,350 | 3,220 | 3,220 | 1,380,000 | 3,126.21 |
| 1987-11-28 | 3,380 | 3,420 | 3,360 | 3,390 | 563,000 | 3,291.26 |
| 1987-11-27 | 3,530 | 3,530 | 3,440 | 3,480 | 1,987,000 | 3,378.64 |
| 1987-11-26 | 3,500 | 3,510 | 3,450 | 3,500 | 1,623,000 | 3,398.06 |
| 1987-11-25 | 3,500 | 3,500 | 3,430 | 3,490 | 2,416,999 | 3,388.35 |
| 1987-11-24 | 3,390 | 3,430 | 3,390 | 3,400 | 1,503,000 | 3,300.97 |
| 1987-11-20 | 3,350 | 3,390 | 3,330 | 3,360 | 1,630,000 | 3,262.14 |
| 1987-11-19 | 3,440 | 3,460 | 3,380 | 3,400 | 1,429,000 | 3,300.97 |
| 1987-11-18 | 3,260 | 3,480 | 3,260 | 3,440 | 2,207,000 | 3,339.81 |
| 1987-11-17 | 3,460 | 3,480 | 3,280 | 3,340 | 1,963,000 | 3,242.72 |
| 1987-11-16 | 3,450 | 3,500 | 3,400 | 3,440 | 3,012,999 | 3,339.81 |
| 1987-11-13 | 3,240 | 3,400 | 3,210 | 3,400 | 5,257,999 | 3,300.97 |
| 1987-11-12 | 3,050 | 3,070 | 2,980 | 3,040 | 3,681,999 | 2,951.46 |
| 1987-11-11 | 3,070 | 3,120 | 2,820 | 2,880 | 5,358,999 | 2,796.12 |
| 1987-11-10 | 3,250 | 3,270 | 3,100 | 3,120 | 2,336,999 | 3,029.13 |
| 1987-11-09 | 3,350 | 3,410 | 3,340 | 3,350 | 1,242,000 | 3,252.43 |
| 1987-11-07 | 3,420 | 3,440 | 3,400 | 3,400 | 1,012,000 | 3,300.97 |
| 1987-11-06 | 3,520 | 3,550 | 3,400 | 3,400 | 1,961,000 | 3,300.97 |
| 1987-11-05 | 3,500 | 3,530 | 3,430 | 3,470 | 1,224,000 | 3,368.93 |
| 1987-11-04 | 3,500 | 3,590 | 3,500 | 3,590 | 889,000 | 3,485.44 |
| 1987-11-02 | 3,670 | 3,670 | 3,550 | 3,600 | 980,000 | 3,495.15 |
| 1987-10-31 | 3,600 | 3,700 | 3,590 | 3,670 | 2,177,000 | 3,563.11 |
| 1987-10-30 | 3,500 | 3,540 | 3,410 | 3,500 | 2,892,999 | 3,398.06 |
| 1987-10-29 | 3,410 | 3,440 | 3,330 | 3,440 | 2,996,999 | 3,339.81 |
| 1987-10-28 | 3,650 | 3,680 | 3,460 | 3,460 | 3,818,999 | 3,359.22 |
| 1987-10-27 | 3,400 | 3,590 | 3,350 | 3,560 | 5,162,999 | 3,456.31 |
| 1987-10-26 | 3,720 | 3,760 | 3,320 | 3,450 | 3,449,999 | 3,349.51 |
| 1987-10-24 | 3,790 | 3,860 | 3,730 | 3,770 | 2,014,000 | 3,660.19 |
| 1987-10-23 | 3,840 | 3,910 | 3,650 | 3,700 | 5,027,999 | 3,592.23 |
| 1987-10-22 | 4,160 | 4,230 | 3,920 | 3,960 | 4,598,999 | 3,844.66 |
| 1987-10-21 | 3,820 | 4,160 | 3,820 | 4,010 | 8,061,998 | 3,893.20 |
| 1987-10-20 | 3,820 | 3,820 | 3,820 | 3,820 | 834,000 | 3,708.74 |
| 1987-10-19 | 4,320 | 4,350 | 4,300 | 4,320 | 1,257,000 | 4,194.17 |
| 1987-10-16 | 4,480 | 4,490 | 4,400 | 4,470 | 753,000 | 4,339.81 |
| 1987-10-15 | 4,490 | 4,530 | 4,460 | 4,520 | 963,000 | 4,388.35 |
| 1987-10-14 | 4,540 | 4,580 | 4,490 | 4,560 | 1,536,000 | 4,427.18 |
| 1987-10-13 | 4,480 | 4,530 | 4,460 | 4,470 | 660,000 | 4,339.81 |
| 1987-10-12 | 4,530 | 4,540 | 4,500 | 4,530 | 772,000 | 4,398.06 |
| 1987-10-09 | 4,550 | 4,590 | 4,520 | 4,530 | 2,418,999 | 4,398.06 |
| 1987-10-08 | 4,360 | 4,520 | 4,350 | 4,520 | 2,500,999 | 4,388.35 |
| 1987-10-07 | 4,300 | 4,420 | 4,270 | 4,370 | 1,232,000 | 4,242.72 |
| 1987-10-06 | 4,350 | 4,380 | 4,300 | 4,310 | 828,000 | 4,184.47 |
| 1987-10-05 | 4,400 | 4,440 | 4,360 | 4,360 | 1,046,000 | 4,233.01 |
| 1987-10-03 | 4,400 | 4,420 | 4,340 | 4,390 | 565,000 | 4,262.14 |
| 1987-10-02 | 4,350 | 4,420 | 4,280 | 4,300 | 1,650,000 | 4,174.76 |
| 1987-10-01 | 4,400 | 4,470 | 4,350 | 4,350 | 1,177,000 | 4,223.30 |
| 1987-09-30 | 4,500 | 4,510 | 4,450 | 4,450 | 1,493,000 | 4,320.39 |
| 1987-09-29 | 4,620 | 4,650 | 4,520 | 4,550 | 1,413,000 | 4,417.48 |
| 1987-09-28 | 4,650 | 4,680 | 4,600 | 4,610 | 1,859,000 | 4,475.73 |
| 1987-09-26 | 4,590 | 4,690 | 4,500 | 4,510 | 4,155,999 | 4,378.64 |
| 1987-09-25 | 4,260 | 4,340 | 4,210 | 4,250 | 3,472,999 | 4,126.21 |
| 1987-09-24 | 4,290 | 4,350 | 4,260 | 4,260 | 2,102,000 | 4,135.92 |
| 1987-09-22 | 4,200 | 4,240 | 4,150 | 4,240 | 1,872,000 | 4,116.50 |
| 1987-09-21 | 4,230 | 4,250 | 4,200 | 4,210 | 1,560,000 | 4,087.38 |
| 1987-09-18 | 4,250 | 4,270 | 4,190 | 4,210 | 2,635,999 | 4,087.38 |
| 1987-09-17 | 4,300 | 4,340 | 4,250 | 4,250 | 2,309,999 | 4,126.21 |
| 1987-09-16 | 4,330 | 4,340 | 4,290 | 4,320 | 1,075,000 | 4,194.17 |
| 1987-09-14 | 4,380 | 4,430 | 4,300 | 4,300 | 1,633,000 | 4,174.76 |
| 1987-09-11 | 4,350 | 4,370 | 4,280 | 4,330 | 2,077,000 | 4,203.88 |
| 1987-09-10 | 4,380 | 4,410 | 4,270 | 4,330 | 2,107,000 | 4,203.88 |
| 1987-09-09 | 4,570 | 4,590 | 4,400 | 4,420 | 1,432,000 | 4,291.26 |
| 1987-09-08 | 4,570 | 4,590 | 4,540 | 4,540 | 857,000 | 4,407.77 |
| 1987-09-07 | 4,620 | 4,630 | 4,530 | 4,550 | 856,000 | 4,417.48 |
| 1987-09-05 | 4,730 | 4,780 | 4,600 | 4,600 | 671,000 | 4,466.02 |
| 1987-09-04 | 4,630 | 4,760 | 4,620 | 4,760 | 2,184,000 | 4,621.36 |
| 1987-09-03 | 4,680 | 4,750 | 4,630 | 4,670 | 2,263,000 | 4,533.98 |
| 1987-09-02 | 4,800 | 4,810 | 4,760 | 4,790 | 1,947,000 | 4,650.49 |
| 1987-09-01 | 4,850 | 4,900 | 4,800 | 4,800 | 947,000 | 4,660.19 |
| 1987-08-31 | 4,900 | 4,900 | 4,860 | 4,870 | 732,000 | 4,728.16 |
| 1987-08-29 | 4,950 | 4,960 | 4,860 | 4,900 | 1,445,000 | 4,757.28 |
| 1987-08-28 | 4,990 | 5,010 | 4,910 | 4,950 | 3,865,999 | 4,805.83 |
| 1987-08-27 | 4,990 | 5,020 | 4,940 | 4,990 | 1,926,000 | 4,844.66 |
| 1987-08-26 | 4,950 | 4,970 | 4,910 | 4,970 | 1,683,000 | 4,825.24 |
| 1987-08-25 | 4,940 | 4,960 | 4,890 | 4,940 | 2,122,000 | 4,796.12 |
| 1987-08-24 | 5,050 | 5,060 | 4,940 | 4,940 | 3,167,999 | 4,796.12 |
| 1987-08-22 | 5,010 | 5,060 | 4,960 | 4,960 | 5,722,999 | 4,815.53 |
| 1987-08-21 | 4,820 | 4,920 | 4,810 | 4,920 | 5,030,999 | 4,776.70 |
| 1987-08-20 | 4,700 | 4,770 | 4,690 | 4,770 | 3,657,999 | 4,631.07 |
| 1987-08-19 | 4,680 | 4,700 | 4,630 | 4,690 | 1,478,000 | 4,553.40 |
| 1987-08-18 | 4,640 | 4,690 | 4,570 | 4,630 | 1,381,000 | 4,495.15 |
| 1987-08-17 | 4,610 | 4,630 | 4,580 | 4,590 | 1,517,000 | 4,456.31 |
| 1987-08-14 | 4,700 | 4,710 | 4,590 | 4,600 | 2,450,999 | 4,466.02 |
| 1987-08-13 | 4,690 | 4,690 | 4,640 | 4,670 | 1,214,000 | 4,533.98 |
| 1987-08-12 | 4,680 | 4,700 | 4,660 | 4,680 | 1,873,000 | 4,543.69 |
| 1987-08-11 | 4,700 | 4,720 | 4,620 | 4,630 | 3,124,999 | 4,495.15 |
| 1987-08-10 | 4,550 | 4,630 | 4,540 | 4,620 | 3,391,999 | 4,485.44 |
| 1987-08-07 | 4,490 | 4,530 | 4,440 | 4,520 | 3,069,999 | 4,388.35 |
| 1987-08-06 | 4,440 | 4,470 | 4,410 | 4,450 | 2,010,000 | 4,320.39 |
| 1987-08-05 | 4,380 | 4,420 | 4,310 | 4,370 | 1,391,000 | 4,242.72 |
| 1987-08-04 | 4,320 | 4,440 | 4,300 | 4,390 | 1,409,000 | 4,262.14 |
| 1987-08-03 | 4,540 | 4,540 | 4,350 | 4,370 | 1,386,000 | 4,242.72 |
| 1987-08-01 | 4,310 | 4,490 | 4,290 | 4,490 | 1,350,000 | 4,359.22 |
| 1987-07-31 | 4,390 | 4,400 | 4,290 | 4,310 | 1,812,000 | 4,184.47 |
| 1987-07-30 | 4,350 | 4,380 | 4,270 | 4,290 | 2,209,000 | 4,165.05 |
| 1987-07-29 | 4,590 | 4,590 | 4,350 | 4,400 | 2,863,999 | 4,271.84 |
| 1987-07-28 | 4,600 | 4,600 | 4,500 | 4,570 | 1,905,000 | 4,436.89 |
| 1987-07-27 | 4,540 | 4,580 | 4,480 | 4,550 | 1,776,000 | 4,417.48 |
| 1987-07-25 | 4,580 | 4,630 | 4,510 | 4,590 | 3,732,999 | 4,456.31 |
| 1987-07-24 | 4,330 | 4,580 | 4,310 | 4,580 | 7,125,998 | 4,446.60 |
| 1987-07-23 | 4,030 | 4,300 | 3,980 | 4,280 | 4,232,999 | 4,155.34 |
| 1987-07-22 | 4,100 | 4,100 | 3,960 | 4,020 | 3,342,999 | 3,902.91 |
| 1987-07-21 | 3,980 | 4,150 | 3,970 | 4,010 | 3,464,999 | 3,893.20 |
| 1987-07-20 | 4,250 | 4,260 | 4,030 | 4,030 | 4,586,999 | 3,912.62 |
| 1987-07-17 | 4,470 | 4,490 | 4,300 | 4,310 | 2,469,999 | 4,184.47 |
| 1987-07-16 | 4,540 | 4,570 | 4,490 | 4,520 | 1,760,000 | 4,388.35 |
| 1987-07-15 | 4,460 | 4,530 | 4,460 | 4,490 | 1,330,000 | 4,359.22 |
| 1987-07-14 | 4,520 | 4,550 | 4,480 | 4,490 | 1,429,000 | 4,359.22 |
| 1987-07-13 | 4,590 | 4,590 | 4,490 | 4,540 | 1,526,000 | 4,407.77 |
| 1987-07-10 | 4,400 | 4,540 | 4,400 | 4,540 | 4,030,999 | 4,407.77 |
| 1987-07-09 | 4,300 | 4,420 | 4,250 | 4,350 | 3,458,999 | 4,223.30 |
| 1987-07-08 | 4,460 | 4,460 | 4,250 | 4,260 | 3,796,999 | 4,135.92 |
| 1987-07-07 | 4,330 | 4,440 | 4,280 | 4,390 | 3,982,999 | 4,262.14 |
| 1987-07-06 | 4,350 | 4,370 | 4,230 | 4,280 | 2,998,999 | 4,155.34 |
| 1987-07-04 | 4,500 | 4,520 | 4,390 | 4,390 | 1,347,000 | 4,262.14 |
| 1987-07-03 | 4,780 | 4,780 | 4,560 | 4,630 | 3,460,999 | 4,495.15 |
| 1987-07-02 | 4,590 | 4,750 | 4,590 | 4,730 | 3,316,999 | 4,592.23 |
| 1987-07-01 | 4,280 | 4,600 | 4,250 | 4,590 | 7,836,998 | 4,456.31 |
| 1987-06-30 | 4,440 | 4,450 | 4,290 | 4,330 | 6,718,999 | 4,203.88 |
| 1987-06-29 | 4,660 | 4,690 | 4,480 | 4,490 | 3,516,999 | 4,359.22 |
| 1987-06-27 | 4,820 | 4,830 | 4,650 | 4,650 | 1,408,000 | 4,514.56 |
| 1987-06-26 | 5,000 | 5,020 | 4,870 | 4,870 | 1,028,000 | 4,728.16 |
| 1987-06-25 | 4,870 | 5,000 | 4,870 | 4,950 | 2,663,999 | 4,805.83 |
| 1987-06-24 | 4,850 | 4,890 | 4,780 | 4,810 | 2,052,000 | 4,669.90 |
| 1987-06-23 | 4,720 | 4,880 | 4,710 | 4,790 | 4,866,999 | 4,650.49 |
| 1987-06-22 | 4,960 | 4,960 | 4,760 | 4,770 | 3,964,999 | 4,631.07 |
| 1987-06-19 | 5,160 | 5,180 | 4,980 | 4,990 | 3,953,999 | 4,844.66 |
| 1987-06-18 | 5,340 | 5,340 | 5,130 | 5,200 | 1,893,000 | 5,048.54 |
| 1987-06-17 | 5,290 | 5,340 | 5,250 | 5,300 | 1,212,000 | 5,145.63 |
| 1987-06-16 | 5,360 | 5,370 | 5,290 | 5,290 | 910,000 | 5,135.92 |
| 1987-06-15 | 5,410 | 5,410 | 5,300 | 5,330 | 959,000 | 5,174.76 |
| 1987-06-12 | 5,480 | 5,500 | 5,410 | 5,410 | 1,831,000 | 5,252.43 |
| 1987-06-11 | 5,550 | 5,550 | 5,450 | 5,480 | 8,709,998 | 5,320.39 |
| 1987-06-10 | 5,200 | 5,390 | 5,200 | 5,380 | 3,273,999 | 5,223.30 |
| 1987-06-09 | 5,300 | 5,300 | 5,190 | 5,200 | 1,238,000 | 5,048.54 |
| 1987-06-08 | 5,280 | 5,280 | 5,200 | 5,210 | 727,000 | 5,058.25 |
| 1987-06-06 | 5,190 | 5,270 | 5,170 | 5,200 | 891,000 | 5,048.54 |
| 1987-06-05 | 5,310 | 5,320 | 5,200 | 5,200 | 2,156,000 | 5,048.54 |
| 1987-06-04 | 5,200 | 5,300 | 5,200 | 5,250 | 2,023,000 | 5,097.09 |
| 1987-06-03 | 5,100 | 5,150 | 5,080 | 5,150 | 887,000 | 5,000 |
| 1987-06-02 | 5,150 | 5,170 | 5,100 | 5,130 | 1,208,000 | 4,980.58 |
| 1987-06-01 | 5,180 | 5,190 | 5,100 | 5,150 | 1,496,000 | 5,000 |
| 1987-05-30 | 5,040 | 5,080 | 5,020 | 5,080 | 1,212,000 | 4,932.04 |
| 1987-05-29 | 4,970 | 5,080 | 4,970 | 4,990 | 4,116,999 | 4,844.66 |
| 1987-05-28 | 5,100 | 5,140 | 5,020 | 5,030 | 2,402,999 | 4,883.50 |
| 1987-05-27 | 5,150 | 5,200 | 5,120 | 5,160 | 3,292,999 | 5,009.71 |
| 1987-05-26 | 5,290 | 5,320 | 5,260 | 5,300 | 1,240,000 | 5,145.63 |
| 1987-05-25 | 5,350 | 5,380 | 5,250 | 5,310 | 1,186,000 | 5,155.34 |
| 1987-05-23 | 5,200 | 5,300 | 5,180 | 5,250 | 1,603,000 | 5,097.09 |
| 1987-05-22 | 5,140 | 5,200 | 5,090 | 5,150 | 2,880,999 | 5,000 |
| 1987-05-21 | 5,000 | 5,050 | 4,930 | 5,020 | 3,554,999 | 4,873.79 |
| 1987-05-20 | 4,900 | 5,030 | 4,880 | 4,920 | 7,971,998 | 4,776.70 |
| 1987-05-19 | 5,290 | 5,330 | 5,250 | 5,250 | 2,072,000 | 5,097.09 |
| 1987-05-18 | 5,260 | 5,450 | 5,260 | 5,360 | 1,967,000 | 5,203.88 |
| 1987-05-15 | 5,520 | 5,600 | 5,450 | 5,460 | 1,488,000 | 5,300.97 |
| 1987-05-14 | 5,470 | 5,650 | 5,440 | 5,500 | 2,432,999 | 5,339.81 |
| 1987-05-13 | 5,560 | 5,650 | 5,400 | 5,500 | 3,212,999 | 5,339.81 |
| 1987-05-12 | 5,640 | 5,730 | 5,640 | 5,660 | 1,681,000 | 5,495.15 |
| 1987-05-11 | 5,790 | 5,800 | 5,700 | 5,730 | 2,183,000 | 5,563.11 |
| 1987-05-08 | 5,660 | 5,740 | 5,640 | 5,690 | 5,097,999 | 5,524.27 |
| 1987-05-07 | 5,580 | 5,640 | 5,570 | 5,620 | 1,450,000 | 5,456.31 |
| 1987-05-06 | 5,660 | 5,710 | 5,500 | 5,560 | 2,604,999 | 5,398.06 |
| 1987-05-02 | 5,600 | 5,650 | 5,560 | 5,560 | 2,132,000 | 5,398.06 |
| 1987-05-01 | 5,700 | 5,740 | 5,600 | 5,600 | 5,442,999 | 5,436.89 |
| 1987-04-30 | 5,500 | 5,620 | 5,350 | 5,600 | 5,386,999 | 5,436.89 |
| 1987-04-28 | 5,400 | 5,500 | 5,100 | 5,450 | 9,999,998 | 5,291.26 |
| 1987-04-27 | 5,750 | 5,800 | 5,480 | 5,500 | 8,146,998 | 5,339.81 |
| 1987-04-25 | 5,720 | 5,790 | 5,710 | 5,730 | 2,298,999 | 5,563.11 |
| 1987-04-24 | 5,710 | 5,860 | 5,710 | 5,770 | 2,938,999 | 5,601.94 |
| 1987-04-23 | 5,810 | 5,900 | 5,780 | 5,800 | 3,010,999 | 5,631.07 |
| 1987-04-22 | 5,950 | 5,950 | 5,850 | 5,900 | 4,357,999 | 5,728.16 |
| 1987-04-21 | 5,750 | 5,950 | 5,750 | 5,850 | 6,287,999 | 5,679.61 |
| 1987-04-20 | 5,990 | 5,990 | 5,840 | 5,850 | 6,330,999 | 5,679.61 |
| 1987-04-17 | 5,640 | 5,980 | 5,630 | 5,910 | 10,001,998 | 5,737.86 |
| 1987-04-16 | 5,550 | 5,650 | 5,480 | 5,630 | 5,214,999 | 5,466.02 |
| 1987-04-15 | 5,550 | 5,550 | 5,380 | 5,480 | 11,029,998 | 5,320.39 |
| 1987-04-14 | 5,250 | 5,500 | 5,250 | 5,470 | 8,655,998 | 5,310.68 |
| 1987-04-13 | 5,500 | 5,530 | 5,230 | 5,350 | 8,158,998 | 5,194.17 |
| 1987-04-10 | 5,080 | 5,430 | 5,020 | 5,400 | 13,713,997 | 5,242.72 |
| 1987-04-09 | 5,090 | 5,200 | 5,070 | 5,090 | 14,128,997 | 4,941.75 |
| 1987-04-08 | 4,910 | 5,040 | 4,900 | 5,010 | 8,725,998 | 4,864.08 |
| 1987-04-07 | 4,900 | 4,920 | 4,840 | 4,900 | 2,719,999 | 4,757.28 |
| 1987-04-06 | 4,910 | 4,950 | 4,850 | 4,850 | 2,061,000 | 4,708.74 |
| 1987-04-04 | 4,900 | 4,950 | 4,860 | 4,910 | 2,205,000 | 4,766.99 |
| 1987-04-03 | 4,800 | 4,850 | 4,800 | 4,800 | 2,988,999 | 4,660.19 |
| 1987-04-02 | 4,910 | 4,950 | 4,830 | 4,850 | 2,584,999 | 4,708.74 |
| 1987-04-01 | 4,900 | 4,920 | 4,830 | 4,910 | 4,928,999 | 4,766.99 |
| 1987-03-31 | 4,700 | 4,890 | 4,700 | 4,760 | 8,659,998 | 4,621.36 |
| 1987-03-30 | 5,030 | 5,050 | 4,840 | 4,840 | 4,435,999 | 4,699.03 |
| 1987-03-28 | 4,930 | 5,060 | 4,900 | 5,030 | 7,194,998 | 4,883.50 |
| 1987-03-27 | 4,810 | 4,980 | 4,800 | 4,970 | 7,827,998 | 4,825.24 |
| 1987-03-26 | 4,840 | 4,850 | 4,780 | 4,830 | 4,892,999 | 4,689.32 |
| 1987-03-25 | 4,880 | 4,900 | 4,810 | 4,850 | 2,828,999 | 4,708.74 |
| 1987-03-24 | 4,860 | 4,910 | 4,800 | 4,830 | 2,429,999 | 4,689.32 |
| 1987-03-23 | 4,960 | 4,970 | 4,850 | 4,850 | 3,678,999 | 4,708.74 |
| 1987-03-20 | 4,830 | 4,970 | 4,800 | 4,910 | 3,643,999 | 4,766.99 |
| 1987-03-19 | 4,960 | 4,960 | 4,800 | 4,820 | 3,332,999 | 4,679.61 |
| 1987-03-18 | 4,980 | 5,030 | 4,910 | 4,930 | 8,876,998 | 4,786.41 |
| 1987-03-17 | 4,700 | 4,900 | 4,670 | 4,890 | 4,646,999 | 4,747.57 |
| 1987-03-16 | 4,700 | 4,720 | 4,680 | 4,710 | 1,568,000 | 4,572.82 |
| 1987-03-13 | 4,740 | 4,760 | 4,650 | 4,730 | 2,031,000 | 4,592.23 |
| 1987-03-12 | 4,750 | 4,810 | 4,710 | 4,720 | 4,785,999 | 4,582.52 |
| 1987-03-11 | 4,670 | 4,740 | 4,670 | 4,670 | 4,837,999 | 4,533.98 |
| 1987-03-10 | 4,600 | 4,670 | 4,580 | 4,670 | 3,206,999 | 4,533.98 |
| 1987-03-09 | 4,730 | 4,770 | 4,650 | 4,650 | 2,349,999 | 4,514.56 |
| 1987-03-07 | 4,680 | 4,740 | 4,680 | 4,700 | 2,661,999 | 4,563.11 |
| 1987-03-06 | 4,850 | 4,870 | 4,710 | 4,760 | 4,442,999 | 4,621.36 |
| 1987-03-05 | 4,880 | 4,910 | 4,800 | 4,850 | 5,511,999 | 4,708.74 |
| 1987-03-04 | 4,650 | 4,880 | 4,650 | 4,840 | 11,225,998 | 4,699.03 |
| 1987-03-03 | 4,680 | 4,720 | 4,630 | 4,700 | 6,893,998 | 4,563.11 |
| 1987-03-02 | 4,690 | 4,740 | 4,630 | 4,680 | 5,262,999 | 4,543.69 |
| 1987-02-28 | 4,660 | 4,690 | 4,630 | 4,650 | 2,955,999 | 4,514.56 |
| 1987-02-27 | 4,530 | 4,660 | 4,510 | 4,640 | 7,517,998 | 4,504.85 |
| 1987-02-26 | 4,460 | 4,680 | 4,450 | 4,580 | 9,675,998 | 4,446.60 |
| 1987-02-25 | 4,560 | 4,580 | 4,500 | 4,500 | 24,490,995 | 4,368.93 |
| 1987-02-24 | 4,080 | 4,360 | 4,070 | 4,360 | 8,832,998 | 4,233.01 |
| 1987-02-23 | 4,090 | 4,150 | 4,050 | 4,130 | 5,157,999 | 4,009.71 |
| 1987-02-20 | 4,150 | 4,220 | 4,130 | 4,190 | 8,169,998 | 4,067.96 |
| 1987-02-19 | 4,120 | 4,160 | 4,100 | 4,150 | 8,164,998 | 4,029.13 |
| 1987-02-18 | 4,010 | 4,130 | 3,970 | 4,090 | 13,648,997 | 3,970.87 |
| 1987-02-17 | 3,800 | 3,940 | 3,770 | 3,910 | 4,938,999 | 3,796.12 |
| 1987-02-16 | 3,810 | 3,850 | 3,770 | 3,820 | 3,572,999 | 3,708.74 |
| 1987-02-13 | 3,940 | 3,980 | 3,800 | 3,820 | 10,408,998 | 3,708.74 |
| 1987-02-12 | 3,810 | 3,910 | 3,800 | 3,890 | 14,606,997 | 3,776.70 |
| 1987-02-10 | 3,780 | 3,790 | 3,750 | 3,760 | 3,465,999 | 3,650.49 |
| 1987-02-09 | 3,690 | 3,740 | 3,640 | 3,740 | 3,073,999 | 3,631.07 |
| 1987-02-07 | 3,700 | 3,700 | 3,630 | 3,690 | 2,344,999 | 3,582.52 |
| 1987-02-06 | 3,780 | 3,790 | 3,720 | 3,730 | 2,764,999 | 3,621.36 |
| 1987-02-05 | 3,780 | 3,810 | 3,760 | 3,760 | 6,471,999 | 3,650.49 |
| 1987-02-04 | 3,730 | 3,810 | 3,710 | 3,760 | 6,179,999 | 3,650.49 |
| 1987-02-03 | 3,810 | 3,820 | 3,740 | 3,780 | 5,783,999 | 3,669.90 |
| 1987-02-02 | 3,840 | 3,850 | 3,790 | 3,810 | 10,520,998 | 3,699.03 |
| 1987-01-31 | 3,700 | 3,830 | 3,670 | 3,790 | 10,691,998 | 3,679.61 |
| 1987-01-30 | 3,640 | 3,690 | 3,570 | 3,690 | 8,316,998 | 3,582.52 |
| 1987-01-29 | 3,590 | 3,650 | 3,530 | 3,620 | 7,257,998 | 3,514.56 |
| 1987-01-28 | 3,600 | 3,660 | 3,550 | 3,590 | 24,730,995 | 3,485.44 |
| 1987-01-27 | 3,380 | 3,540 | 3,370 | 3,530 | 8,550,998 | 3,427.18 |
| 1987-01-26 | 3,400 | 3,420 | 3,360 | 3,380 | 2,550,999 | 3,281.55 |
| 1987-01-24 | 3,430 | 3,430 | 3,350 | 3,350 | 2,073,000 | 3,252.43 |
| 1987-01-23 | 3,500 | 3,500 | 3,410 | 3,450 | 8,016,998 | 3,349.51 |
| 1987-01-22 | 3,400 | 3,430 | 3,360 | 3,400 | 6,884,998 | 3,300.97 |
| 1987-01-21 | 3,330 | 3,430 | 3,300 | 3,370 | 12,445,997 | 3,271.84 |
| 1987-01-20 | 3,330 | 3,360 | 3,310 | 3,340 | 10,040,998 | 3,242.72 |
| 1987-01-19 | 3,290 | 3,300 | 3,220 | 3,280 | 11,045,998 | 3,184.47 |
| 1987-01-16 | 3,150 | 3,200 | 3,130 | 3,200 | 11,782,997 | 3,106.80 |
| 1987-01-14 | 2,900 | 3,060 | 2,900 | 3,030 | 2,244,000 | 2,941.75 |
| 1987-01-13 | 2,950 | 2,950 | 2,920 | 2,920 | 1,698,000 | 2,834.95 |
| 1987-01-12 | 3,050 | 3,060 | 2,990 | 2,990 | 912,000 | 2,902.91 |
| 1987-01-09 | 3,050 | 3,070 | 3,020 | 3,040 | 1,251,000 | 2,951.46 |
| 1987-01-08 | 3,100 | 3,110 | 3,050 | 3,050 | 2,133,000 | 2,961.17 |
| 1987-01-07 | 3,120 | 3,140 | 3,060 | 3,100 | 2,781,999 | 3,009.71 |
| 1987-01-06 | 3,150 | 3,170 | 3,090 | 3,100 | 5,670,999 | 3,009.71 |
| 1987-01-05 | 2,970 | 3,100 | 2,950 | 3,100 | 1,631,000 | 3,009.71 |
分割・併合履歴 ： [1988-09-27]1株→1.03株 [1986-09-26]1株→1.05株 [1985-09-26]1株→1.02株 [1984-09-26]1株→1.02株 [1983-09-27]1株→1.03株
