8613 丸三証券(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 | 2,600 | 2,600 | 2,490 | 2,600 | 20,000 | 1,944.57 |
| 1987-12-26 | 2,720 | 2,720 | 2,690 | 2,690 | 13,000 | 2,011.88 |
| 1987-12-25 | 2,790 | 2,790 | 2,770 | 2,770 | 8,000 | 2,071.71 |
| 1987-12-24 | 2,800 | 2,820 | 2,780 | 2,780 | 24,000 | 2,079.19 |
| 1987-12-23 | 2,840 | 2,840 | 2,800 | 2,800 | 16,000 | 2,094.15 |
| 1987-12-22 | 2,850 | 2,860 | 2,850 | 2,850 | 36,000 | 2,131.55 |
| 1987-12-21 | 2,900 | 2,900 | 2,850 | 2,850 | 10,000 | 2,131.55 |
| 1987-12-18 | 2,920 | 2,920 | 2,810 | 2,900 | 24,000 | 2,168.94 |
| 1987-12-17 | 2,870 | 2,900 | 2,870 | 2,900 | 15,000 | 2,168.94 |
| 1987-12-16 | 2,890 | 2,890 | 2,870 | 2,870 | 10,000 | 2,146.51 |
| 1987-12-15 | 2,920 | 2,920 | 2,890 | 2,890 | 20,000 | 2,161.46 |
| 1987-12-14 | 2,930 | 2,930 | 2,860 | 2,860 | 7,000 | 2,139.03 |
| 1987-12-11 | 2,900 | 2,900 | 2,880 | 2,900 | 9,000 | 2,168.94 |
| 1987-12-10 | 2,820 | 2,900 | 2,780 | 2,900 | 17,000 | 2,168.94 |
| 1987-12-09 | 2,830 | 2,830 | 2,830 | 2,830 | 14,000 | 2,116.59 |
| 1987-12-08 | 2,880 | 2,880 | 2,840 | 2,840 | 12,000 | 2,124.07 |
| 1987-12-07 | 2,930 | 2,930 | 2,920 | 2,920 | 10,000 | 2,183.90 |
| 1987-12-05 | 2,930 | 2,930 | 2,930 | 2,930 | 15,000 | 2,191.38 |
| 1987-12-04 | 2,900 | 2,930 | 2,900 | 2,930 | 164,000 | 2,191.38 |
| 1987-12-03 | 2,930 | 2,940 | 2,930 | 2,940 | 15,000 | 2,198.86 |
| 1987-12-02 | 2,940 | 2,940 | 2,930 | 2,930 | 20,000 | 2,191.38 |
| 1987-12-01 | 2,940 | 2,940 | 2,920 | 2,920 | 15,000 | 2,183.90 |
| 1987-11-30 | 2,990 | 3,000 | 2,950 | 2,950 | 36,000 | 2,206.34 |
| 1987-11-28 | 2,980 | 3,000 | 2,980 | 3,000 | 21,000 | 2,243.73 |
| 1987-11-27 | 2,990 | 2,990 | 2,990 | 2,990 | 6,000 | 2,236.25 |
| 1987-11-26 | 2,960 | 2,960 | 2,950 | 2,950 | 4,000 | 2,206.34 |
| 1987-11-25 | 2,900 | 2,950 | 2,900 | 2,950 | 7,000 | 2,206.34 |
| 1987-11-24 | 2,920 | 2,950 | 2,920 | 2,950 | 12,000 | 2,206.34 |
| 1987-11-20 | 2,940 | 2,940 | 2,920 | 2,920 | 6,000 | 2,183.90 |
| 1987-11-19 | 2,920 | 2,930 | 2,920 | 2,930 | 4,000 | 2,191.38 |
| 1987-11-18 | 2,890 | 2,900 | 2,880 | 2,900 | 4,000 | 2,168.94 |
| 1987-11-17 | 2,980 | 2,980 | 2,880 | 2,900 | 28,000 | 2,168.94 |
| 1987-11-16 | 3,000 | 3,000 | 3,000 | 3,000 | 16,000 | 2,243.73 |
| 1987-11-13 | 2,850 | 2,900 | 2,850 | 2,900 | 7,000 | 2,168.94 |
| 1987-11-12 | 2,850 | 2,850 | 2,800 | 2,800 | 16,000 | 2,094.15 |
| 1987-11-11 | 2,850 | 2,850 | 2,800 | 2,850 | 24,000 | 2,131.55 |
| 1987-11-10 | 2,890 | 2,890 | 2,890 | 2,890 | 15,000 | 2,161.46 |
| 1987-11-09 | 2,820 | 2,900 | 2,820 | 2,900 | 12,000 | 2,168.94 |
| 1987-11-07 | 2,940 | 2,940 | 2,940 | 2,940 | 3,000 | 2,198.86 |
| 1987-11-06 | 2,950 | 2,950 | 2,940 | 2,940 | 5,000 | 2,198.86 |
| 1987-11-05 | 2,950 | 3,000 | 2,950 | 2,950 | 22,000 | 2,206.34 |
| 1987-11-04 | 3,000 | 3,000 | 3,000 | 3,000 | 5,000 | 2,243.73 |
| 1987-11-02 | 3,000 | 3,000 | 3,000 | 3,000 | 1,000 | 2,243.73 |
| 1987-10-31 | 3,000 | 3,000 | 3,000 | 3,000 | 6,000 | 2,243.73 |
| 1987-10-29 | 3,000 | 3,000 | 2,890 | 3,000 | 34,000 | 2,243.73 |
| 1987-10-28 | 3,010 | 3,100 | 3,010 | 3,010 | 22,000 | 2,251.21 |
| 1987-10-27 | 2,900 | 3,000 | 2,900 | 3,000 | 31,000 | 2,243.73 |
| 1987-10-26 | 3,100 | 3,110 | 3,000 | 3,000 | 28,000 | 2,243.73 |
| 1987-10-24 | 3,150 | 3,170 | 3,150 | 3,160 | 6,000 | 2,363.40 |
| 1987-10-23 | 3,170 | 3,170 | 3,120 | 3,120 | 7,000 | 2,333.48 |
| 1987-10-22 | 3,110 | 3,170 | 3,110 | 3,170 | 4,000 | 2,370.88 |
| 1987-10-21 | 2,960 | 3,100 | 2,960 | 3,100 | 27,000 | 2,318.52 |
| 1987-10-19 | 3,380 | 3,380 | 3,310 | 3,310 | 12,000 | 2,475.59 |
| 1987-10-16 | 3,390 | 3,400 | 3,390 | 3,400 | 4,000 | 2,542.90 |
| 1987-10-15 | 3,400 | 3,400 | 3,400 | 3,400 | 2,000 | 2,542.90 |
| 1987-10-14 | 3,400 | 3,430 | 3,390 | 3,400 | 19,000 | 2,542.90 |
| 1987-10-13 | 3,390 | 3,390 | 3,390 | 3,390 | 3,000 | 2,535.42 |
| 1987-10-12 | 3,400 | 3,400 | 3,400 | 3,400 | 1,000 | 2,542.90 |
| 1987-10-09 | 3,450 | 3,450 | 3,440 | 3,440 | 4,000 | 2,572.81 |
| 1987-10-08 | 3,450 | 3,450 | 3,450 | 3,450 | 2,000 | 2,580.29 |
| 1987-10-07 | 3,390 | 3,440 | 3,390 | 3,440 | 3,000 | 2,572.81 |
| 1987-10-06 | 3,440 | 3,440 | 3,440 | 3,440 | 9,000 | 2,572.81 |
| 1987-10-05 | 3,440 | 3,440 | 3,440 | 3,440 | 2,000 | 2,572.81 |
| 1987-10-02 | 3,450 | 3,450 | 3,450 | 3,450 | 8,000 | 2,580.29 |
| 1987-10-01 | 3,460 | 3,460 | 3,460 | 3,460 | 85,000 | 2,587.77 |
| 1987-09-30 | 3,460 | 3,460 | 3,450 | 3,450 | 4,000 | 2,580.29 |
| 1987-09-29 | 3,480 | 3,500 | 3,480 | 3,500 | 3,000 | 2,617.69 |
| 1987-09-26 | 3,500 | 3,500 | 3,480 | 3,480 | 14,000 | 2,602.73 |
| 1987-09-25 | 3,650 | 3,660 | 3,620 | 3,650 | 17,000 | 2,481.71 |
| 1987-09-24 | 3,610 | 3,640 | 3,610 | 3,630 | 119,000 | 2,468.11 |
| 1987-09-22 | 3,600 | 3,620 | 3,600 | 3,610 | 39,000 | 2,454.51 |
| 1987-09-21 | 3,620 | 3,620 | 3,600 | 3,610 | 19,000 | 2,454.51 |
| 1987-09-18 | 3,600 | 3,610 | 3,600 | 3,600 | 14,000 | 2,447.71 |
| 1987-09-17 | 3,690 | 3,690 | 3,600 | 3,600 | 8,000 | 2,447.71 |
| 1987-09-16 | 3,690 | 3,690 | 3,650 | 3,680 | 12,000 | 2,502.10 |
| 1987-09-14 | 3,750 | 3,750 | 3,750 | 3,750 | 4,000 | 2,549.70 |
| 1987-09-11 | 3,750 | 3,750 | 3,750 | 3,750 | 2,000 | 2,549.70 |
| 1987-09-10 | 3,790 | 3,840 | 3,790 | 3,790 | 30,000 | 2,576.89 |
| 1987-09-09 | 3,800 | 3,810 | 3,800 | 3,800 | 16,000 | 2,583.69 |
| 1987-09-08 | 3,780 | 3,840 | 3,750 | 3,810 | 54,000 | 2,590.49 |
| 1987-09-07 | 3,780 | 3,800 | 3,780 | 3,800 | 24,000 | 2,583.69 |
| 1987-09-05 | 3,780 | 3,780 | 3,780 | 3,780 | 11,000 | 2,570.09 |
| 1987-09-04 | 3,830 | 3,830 | 3,800 | 3,800 | 11,000 | 2,583.69 |
| 1987-09-03 | 3,890 | 3,890 | 3,800 | 3,880 | 34,000 | 2,638.09 |
| 1987-09-02 | 3,850 | 3,900 | 3,850 | 3,900 | 13,000 | 2,651.68 |
| 1987-09-01 | 3,860 | 3,900 | 3,850 | 3,900 | 11,000 | 2,651.68 |
| 1987-08-31 | 3,870 | 3,870 | 3,860 | 3,860 | 3,000 | 2,624.49 |
| 1987-08-29 | 3,810 | 3,880 | 3,810 | 3,860 | 33,000 | 2,624.49 |
| 1987-08-28 | 3,810 | 3,810 | 3,810 | 3,810 | 8,000 | 2,590.49 |
| 1987-08-27 | 3,800 | 3,880 | 3,800 | 3,800 | 30,000 | 2,583.69 |
| 1987-08-26 | 3,790 | 3,800 | 3,790 | 3,800 | 31,000 | 2,583.69 |
| 1987-08-25 | 3,840 | 3,900 | 3,800 | 3,800 | 66,000 | 2,583.69 |
| 1987-08-24 | 3,860 | 3,860 | 3,800 | 3,800 | 24,000 | 2,583.69 |
| 1987-08-22 | 3,670 | 3,750 | 3,670 | 3,750 | 9,000 | 2,549.70 |
| 1987-08-21 | 3,650 | 3,660 | 3,620 | 3,650 | 60,000 | 2,481.71 |
| 1987-08-20 | 3,600 | 3,650 | 3,600 | 3,650 | 16,000 | 2,481.71 |
| 1987-08-19 | 3,600 | 3,650 | 3,600 | 3,600 | 24,000 | 2,447.71 |
| 1987-08-18 | 3,600 | 3,600 | 3,600 | 3,600 | 1,000 | 2,447.71 |
| 1987-08-14 | 3,620 | 3,620 | 3,620 | 3,620 | 3,000 | 2,461.31 |
| 1987-08-13 | 3,600 | 3,640 | 3,600 | 3,640 | 11,000 | 2,474.91 |
| 1987-08-12 | 3,590 | 3,630 | 3,590 | 3,600 | 10,000 | 2,447.71 |
| 1987-08-11 | 3,600 | 3,640 | 3,600 | 3,640 | 10,000 | 2,474.91 |
| 1987-08-10 | 3,460 | 3,500 | 3,460 | 3,500 | 4,000 | 2,379.72 |
| 1987-08-07 | 3,500 | 3,560 | 3,500 | 3,560 | 26,000 | 2,420.51 |
| 1987-08-06 | 3,460 | 3,500 | 3,460 | 3,500 | 12,000 | 2,379.72 |
| 1987-08-05 | 3,460 | 3,460 | 3,460 | 3,460 | 4,000 | 2,352.52 |
| 1987-08-04 | 3,450 | 3,490 | 3,400 | 3,490 | 15,000 | 2,372.92 |
| 1987-08-03 | 3,500 | 3,500 | 3,460 | 3,460 | 6,000 | 2,352.52 |
| 1987-08-01 | 3,400 | 3,450 | 3,400 | 3,450 | 11,000 | 2,345.72 |
| 1987-07-31 | 3,400 | 3,430 | 3,390 | 3,400 | 14,000 | 2,311.73 |
| 1987-07-30 | 3,390 | 3,400 | 3,390 | 3,400 | 6,000 | 2,311.73 |
| 1987-07-29 | 3,430 | 3,440 | 3,400 | 3,400 | 24,000 | 2,311.73 |
| 1987-07-28 | 3,490 | 3,490 | 3,350 | 3,430 | 18,000 | 2,332.12 |
| 1987-07-27 | 3,490 | 3,490 | 3,490 | 3,490 | 2,000 | 2,372.92 |
| 1987-07-25 | 3,460 | 3,500 | 3,460 | 3,500 | 14,000 | 2,379.72 |
| 1987-07-24 | 3,500 | 3,500 | 3,450 | 3,450 | 11,000 | 2,345.72 |
| 1987-07-23 | 3,320 | 3,350 | 3,320 | 3,350 | 32,000 | 2,277.73 |
| 1987-07-22 | 3,350 | 3,350 | 3,320 | 3,320 | 17,000 | 2,257.33 |
| 1987-07-21 | 3,380 | 3,380 | 3,280 | 3,350 | 30,000 | 2,277.73 |
| 1987-07-20 | 3,490 | 3,490 | 3,390 | 3,400 | 6,000 | 2,311.73 |
| 1987-07-17 | 3,590 | 3,590 | 3,480 | 3,500 | 62,000 | 2,379.72 |
| 1987-07-16 | 3,670 | 3,680 | 3,640 | 3,640 | 10,000 | 2,474.91 |
| 1987-07-15 | 3,660 | 3,680 | 3,650 | 3,680 | 24,000 | 2,502.10 |
| 1987-07-14 | 3,650 | 3,690 | 3,640 | 3,640 | 29,000 | 2,474.91 |
| 1987-07-13 | 3,630 | 3,650 | 3,630 | 3,650 | 9,000 | 2,481.71 |
| 1987-07-10 | 3,460 | 3,660 | 3,460 | 3,660 | 27,000 | 2,488.50 |
| 1987-07-09 | 3,480 | 3,490 | 3,480 | 3,490 | 12,000 | 2,372.92 |
| 1987-07-08 | 3,500 | 3,500 | 3,480 | 3,480 | 5,000 | 2,366.12 |
| 1987-07-07 | 3,480 | 3,500 | 3,480 | 3,500 | 25,000 | 2,379.72 |
| 1987-07-06 | 3,550 | 3,550 | 3,500 | 3,500 | 15,000 | 2,379.72 |
| 1987-07-04 | 3,550 | 3,550 | 3,500 | 3,550 | 7,000 | 2,413.71 |
| 1987-07-03 | 3,500 | 3,600 | 3,490 | 3,600 | 17,000 | 2,447.71 |
| 1987-07-02 | 3,400 | 3,510 | 3,400 | 3,510 | 17,000 | 2,386.52 |
| 1987-07-01 | 3,310 | 3,350 | 3,300 | 3,350 | 225,000 | 2,277.73 |
| 1987-06-30 | 3,400 | 3,400 | 3,350 | 3,350 | 18,000 | 2,277.73 |
| 1987-06-29 | 3,500 | 3,500 | 3,450 | 3,450 | 16,000 | 2,345.72 |
| 1987-06-27 | 3,550 | 3,550 | 3,550 | 3,550 | 8,000 | 2,413.71 |
| 1987-06-26 | 3,530 | 3,540 | 3,500 | 3,500 | 14,000 | 2,379.72 |
| 1987-06-25 | 3,500 | 3,550 | 3,500 | 3,510 | 6,000 | 2,386.52 |
| 1987-06-24 | 3,510 | 3,510 | 3,490 | 3,500 | 35,000 | 2,379.72 |
| 1987-06-23 | 3,500 | 3,520 | 3,490 | 3,510 | 20,000 | 2,386.52 |
| 1987-06-22 | 3,560 | 3,560 | 3,490 | 3,510 | 21,000 | 2,386.52 |
| 1987-06-19 | 3,650 | 3,650 | 3,600 | 3,610 | 53,000 | 2,454.51 |
| 1987-06-18 | 3,630 | 3,690 | 3,630 | 3,650 | 8,000 | 2,481.71 |
| 1987-06-17 | 3,710 | 3,710 | 3,620 | 3,620 | 28,000 | 2,461.31 |
| 1987-06-16 | 3,660 | 3,710 | 3,650 | 3,660 | 38,000 | 2,488.50 |
| 1987-06-15 | 3,660 | 3,700 | 3,660 | 3,700 | 7,000 | 2,515.70 |
| 1987-06-12 | 3,610 | 3,660 | 3,610 | 3,660 | 17,000 | 2,488.50 |
| 1987-06-11 | 3,710 | 3,710 | 3,630 | 3,630 | 63,000 | 2,468.11 |
| 1987-06-10 | 3,600 | 3,700 | 3,600 | 3,670 | 26,000 | 2,495.30 |
| 1987-06-09 | 3,600 | 3,600 | 3,600 | 3,600 | 10,000 | 2,447.71 |
| 1987-06-08 | 3,580 | 3,580 | 3,580 | 3,580 | 3,000 | 2,434.11 |
| 1987-06-06 | 3,620 | 3,630 | 3,620 | 3,630 | 10,000 | 2,468.11 |
| 1987-06-05 | 3,620 | 3,630 | 3,620 | 3,630 | 38,000 | 2,468.11 |
| 1987-06-04 | 3,550 | 3,620 | 3,550 | 3,620 | 15,000 | 2,461.31 |
| 1987-06-03 | 3,530 | 3,550 | 3,530 | 3,550 | 15,000 | 2,413.71 |
| 1987-06-02 | 3,500 | 3,570 | 3,500 | 3,570 | 8,000 | 2,427.31 |
| 1987-06-01 | 3,590 | 3,600 | 3,590 | 3,590 | 6,000 | 2,440.91 |
| 1987-05-30 | 3,600 | 3,600 | 3,600 | 3,600 | 7,000 | 2,447.71 |
| 1987-05-29 | 3,590 | 3,600 | 3,550 | 3,600 | 10,000 | 2,447.71 |
| 1987-05-28 | 3,570 | 3,570 | 3,550 | 3,570 | 21,000 | 2,427.31 |
| 1987-05-27 | 3,600 | 3,600 | 3,560 | 3,570 | 10,000 | 2,427.31 |
| 1987-05-26 | 3,650 | 3,650 | 3,600 | 3,600 | 7,000 | 2,447.71 |
| 1987-05-25 | 3,650 | 3,700 | 3,650 | 3,700 | 15,000 | 2,515.70 |
| 1987-05-23 | 3,540 | 3,650 | 3,500 | 3,650 | 9,000 | 2,481.71 |
| 1987-05-22 | 3,530 | 3,550 | 3,500 | 3,550 | 51,000 | 2,413.71 |
| 1987-05-21 | 3,490 | 3,550 | 3,490 | 3,530 | 13,000 | 2,400.11 |
| 1987-05-20 | 3,670 | 3,670 | 3,500 | 3,500 | 47,000 | 2,379.72 |
| 1987-05-19 | 3,760 | 3,780 | 3,760 | 3,770 | 16,000 | 2,563.30 |
| 1987-05-18 | 3,840 | 3,840 | 3,780 | 3,780 | 24,000 | 2,570.09 |
| 1987-05-15 | 3,880 | 3,940 | 3,880 | 3,900 | 41,000 | 2,651.68 |
| 1987-05-14 | 3,930 | 3,930 | 3,860 | 3,880 | 28,000 | 2,638.09 |
| 1987-05-13 | 3,880 | 3,880 | 3,850 | 3,880 | 80,000 | 2,638.09 |
| 1987-05-12 | 3,950 | 3,950 | 3,900 | 3,900 | 73,000 | 2,651.68 |
| 1987-05-11 | 3,920 | 3,970 | 3,900 | 3,900 | 25,000 | 2,651.68 |
| 1987-05-08 | 3,940 | 4,000 | 3,940 | 3,970 | 79,000 | 2,699.28 |
| 1987-05-07 | 3,940 | 3,950 | 3,890 | 3,890 | 41,000 | 2,644.89 |
| 1987-05-06 | 3,980 | 4,000 | 3,940 | 3,940 | 17,000 | 2,678.88 |
| 1987-05-02 | 3,930 | 3,990 | 3,930 | 3,990 | 26,000 | 2,712.88 |
| 1987-05-01 | 3,940 | 4,000 | 3,940 | 3,940 | 24,000 | 2,678.88 |
| 1987-04-30 | 3,900 | 3,980 | 3,850 | 3,980 | 21,000 | 2,706.08 |
| 1987-04-28 | 3,710 | 3,800 | 3,700 | 3,800 | 55,000 | 2,583.69 |
| 1987-04-27 | 3,860 | 3,860 | 3,800 | 3,800 | 16,000 | 2,583.69 |
| 1987-04-25 | 3,870 | 3,870 | 3,860 | 3,860 | 13,000 | 2,624.49 |
| 1987-04-24 | 3,870 | 3,950 | 3,860 | 3,920 | 57,000 | 2,665.28 |
| 1987-04-23 | 4,010 | 4,010 | 3,920 | 3,920 | 26,000 | 2,665.28 |
| 1987-04-22 | 4,060 | 4,060 | 3,990 | 3,990 | 32,000 | 2,712.88 |
| 1987-04-21 | 3,970 | 4,010 | 3,970 | 4,010 | 55,000 | 2,726.48 |
| 1987-04-20 | 4,140 | 4,190 | 4,100 | 4,100 | 32,000 | 2,787.67 |
| 1987-04-17 | 3,920 | 4,200 | 3,920 | 4,190 | 74,000 | 2,848.86 |
| 1987-04-16 | 3,800 | 3,850 | 3,800 | 3,800 | 30,000 | 2,583.69 |
| 1987-04-15 | 3,800 | 3,830 | 3,780 | 3,800 | 38,000 | 2,583.69 |
| 1987-04-14 | 3,600 | 3,840 | 3,600 | 3,830 | 40,000 | 2,604.09 |
| 1987-04-13 | 3,810 | 3,850 | 3,700 | 3,700 | 65,000 | 2,515.70 |
| 1987-04-10 | 3,400 | 3,710 | 3,400 | 3,710 | 75,000 | 2,522.50 |
| 1987-04-09 | 3,480 | 3,600 | 3,470 | 3,490 | 95,000 | 2,372.92 |
| 1987-04-08 | 3,200 | 3,300 | 3,200 | 3,300 | 70,000 | 2,243.73 |
| 1987-04-07 | 3,050 | 3,100 | 3,050 | 3,100 | 11,000 | 2,107.75 |
| 1987-04-06 | 3,020 | 3,050 | 3,020 | 3,020 | 30,000 | 2,053.36 |
| 1987-04-04 | 3,000 | 3,010 | 3,000 | 3,010 | 24,000 | 2,046.56 |
| 1987-04-03 | 3,010 | 3,010 | 3,000 | 3,010 | 16,000 | 2,046.56 |
| 1987-04-02 | 3,000 | 3,020 | 3,000 | 3,010 | 21,000 | 2,046.56 |
| 1987-04-01 | 2,900 | 3,000 | 2,900 | 3,000 | 25,000 | 2,039.76 |
| 1987-03-31 | 2,850 | 2,900 | 2,850 | 2,900 | 32,000 | 1,971.77 |
| 1987-03-30 | 2,980 | 3,000 | 2,900 | 2,980 | 70,000 | 2,026.16 |
| 1987-03-28 | 3,050 | 3,050 | 3,030 | 3,030 | 26,000 | 2,060.16 |
| 1987-03-27 | 2,940 | 3,010 | 2,940 | 3,000 | 22,000 | 2,039.76 |
| 1987-03-26 | 3,000 | 3,000 | 2,860 | 2,860 | 13,000 | 1,944.57 |
| 1987-03-25 | 2,960 | 3,000 | 2,960 | 3,000 | 32,000 | 2,039.76 |
| 1987-03-24 | 2,950 | 2,950 | 2,950 | 2,950 | 6,000 | 2,005.76 |
| 1987-03-23 | 3,100 | 3,220 | 3,080 | 3,100 | 114,000 | 2,107.75 |
| 1987-03-20 | 2,900 | 3,100 | 2,900 | 3,100 | 127,000 | 2,107.75 |
| 1987-03-19 | 2,950 | 2,950 | 2,900 | 2,900 | 38,000 | 1,971.77 |
| 1987-03-18 | 2,820 | 2,950 | 2,820 | 2,930 | 40,000 | 1,992.16 |
| 1987-03-17 | 2,800 | 2,820 | 2,780 | 2,820 | 31,000 | 1,917.37 |
| 1987-03-16 | 2,810 | 2,810 | 2,800 | 2,810 | 10,000 | 1,910.57 |
| 1987-03-13 | 2,820 | 2,820 | 2,820 | 2,820 | 43,000 | 1,917.37 |
| 1987-03-12 | 2,800 | 2,890 | 2,800 | 2,850 | 18,000 | 1,937.77 |
| 1987-03-11 | 2,770 | 2,830 | 2,770 | 2,800 | 19,000 | 1,903.77 |
| 1987-03-10 | 2,790 | 2,830 | 2,770 | 2,770 | 47,000 | 1,883.38 |
| 1987-03-09 | 2,800 | 2,810 | 2,800 | 2,810 | 11,000 | 1,910.57 |
| 1987-03-07 | 2,850 | 2,850 | 2,810 | 2,840 | 18,000 | 1,930.97 |
| 1987-03-06 | 2,870 | 2,930 | 2,870 | 2,870 | 37,000 | 1,951.37 |
| 1987-03-05 | 2,950 | 2,970 | 2,850 | 2,850 | 64,000 | 1,937.77 |
| 1987-03-04 | 2,910 | 3,000 | 2,910 | 2,970 | 106,000 | 2,019.36 |
| 1987-03-03 | 3,020 | 3,020 | 2,990 | 2,990 | 218,000 | 2,032.96 |
| 1987-03-02 | 2,710 | 2,790 | 2,700 | 2,780 | 12,000 | 1,890.18 |
| 1987-02-28 | 2,690 | 2,730 | 2,690 | 2,700 | 29,000 | 1,835.78 |
| 1987-02-27 | 2,650 | 2,700 | 2,650 | 2,700 | 35,000 | 1,835.78 |
| 1987-02-26 | 2,620 | 2,700 | 2,600 | 2,700 | 86,000 | 1,835.78 |
| 1987-02-25 | 2,500 | 2,650 | 2,500 | 2,620 | 129,000 | 1,781.39 |
| 1987-02-24 | 2,350 | 2,500 | 2,350 | 2,470 | 80,000 | 1,679.40 |
| 1987-02-23 | 2,390 | 2,400 | 2,380 | 2,390 | 17,000 | 1,625.01 |
| 1987-02-20 | 2,350 | 2,460 | 2,340 | 2,430 | 73,000 | 1,652.20 |
| 1987-02-19 | 2,350 | 2,370 | 2,330 | 2,350 | 135,000 | 1,597.81 |
| 1987-02-18 | 2,260 | 2,330 | 2,260 | 2,310 | 72,000 | 1,570.61 |
| 1987-02-17 | 2,160 | 2,220 | 2,160 | 2,220 | 35,000 | 1,509.42 |
| 1987-02-16 | 2,200 | 2,200 | 2,200 | 2,200 | 55,000 | 1,495.82 |
| 1987-02-13 | 2,210 | 2,250 | 2,200 | 2,200 | 211,000 | 1,495.82 |
| 1987-02-12 | 2,080 | 2,190 | 2,080 | 2,190 | 80,000 | 1,489.02 |
| 1987-02-10 | 2,050 | 2,080 | 2,050 | 2,080 | 15,000 | 1,414.23 |
| 1987-02-09 | 2,020 | 2,050 | 2,020 | 2,050 | 18,000 | 1,393.83 |
| 1987-02-07 | 2,080 | 2,080 | 2,050 | 2,050 | 31,000 | 1,393.83 |
| 1987-02-06 | 2,120 | 2,120 | 2,100 | 2,100 | 14,000 | 1,427.83 |
| 1987-02-05 | 2,160 | 2,160 | 2,150 | 2,150 | 3,000 | 1,461.83 |
| 1987-02-04 | 2,140 | 2,170 | 2,140 | 2,170 | 57,000 | 1,475.42 |
| 1987-02-03 | 2,190 | 2,220 | 2,150 | 2,220 | 146,000 | 1,509.42 |
| 1987-02-02 | 2,120 | 2,200 | 2,120 | 2,200 | 155,000 | 1,495.82 |
| 1987-01-31 | 2,070 | 2,100 | 2,070 | 2,100 | 36,000 | 1,427.83 |
| 1987-01-30 | 2,060 | 2,100 | 2,060 | 2,100 | 65,000 | 1,427.83 |
| 1987-01-29 | 2,090 | 2,100 | 2,070 | 2,070 | 19,000 | 1,407.43 |
| 1987-01-28 | 2,050 | 2,140 | 2,050 | 2,130 | 170,000 | 1,448.23 |
| 1987-01-27 | 2,000 | 2,040 | 1,990 | 2,030 | 57,000 | 1,380.24 |
| 1987-01-26 | 1,940 | 2,000 | 1,940 | 2,000 | 20,000 | 1,359.84 |
| 1987-01-24 | 1,950 | 1,950 | 1,940 | 1,940 | 12,000 | 1,319.04 |
| 1987-01-23 | 2,020 | 2,040 | 1,980 | 1,980 | 32,000 | 1,346.24 |
| 1987-01-22 | 1,980 | 2,020 | 1,980 | 2,000 | 52,000 | 1,359.84 |
| 1987-01-21 | 1,890 | 2,030 | 1,890 | 2,000 | 75,000 | 1,359.84 |
| 1987-01-20 | 1,870 | 1,900 | 1,870 | 1,900 | 43,000 | 1,291.85 |
| 1987-01-19 | 1,850 | 1,880 | 1,850 | 1,860 | 62,000 | 1,264.65 |
| 1987-01-16 | 1,830 | 1,860 | 1,830 | 1,860 | 49,000 | 1,264.65 |
| 1987-01-14 | 1,770 | 1,850 | 1,770 | 1,830 | 22,000 | 1,244.25 |
| 1987-01-13 | 1,770 | 1,800 | 1,770 | 1,800 | 27,000 | 1,223.85 |
| 1987-01-12 | 1,800 | 1,800 | 1,800 | 1,800 | 19,000 | 1,223.85 |
| 1987-01-09 | 1,810 | 1,810 | 1,800 | 1,800 | 21,000 | 1,223.85 |
| 1987-01-08 | 1,830 | 1,830 | 1,830 | 1,830 | 9,000 | 1,244.25 |
| 1987-01-07 | 1,840 | 1,840 | 1,810 | 1,810 | 54,000 | 1,230.65 |
| 1987-01-06 | 1,820 | 1,850 | 1,810 | 1,810 | 32,000 | 1,230.65 |
| 1987-01-05 | 1,810 | 1,810 | 1,810 | 1,810 | 11,000 | 1,230.65 |
分割・併合履歴 ： [1996-03-26]1株→1.05株 [1994-03-28]1株→1.05株 [1990-03-27]1株→1.05株 [1989-03-28]1株→1.05株 [1988-09-27]1株→1.1株 [1987-09-26]1株→1.1株 [1986-09-26]1株→1.1株
