8804 東京建物(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 | 910 | 910 | 880 | 909 | 229,000 | 1,574.03 |
| 1987-12-26 | 921 | 931 | 900 | 911 | 211,000 | 1,577.49 |
| 1987-12-25 | 981 | 981 | 931 | 941 | 290,000 | 1,629.44 |
| 1987-12-24 | 993 | 993 | 977 | 977 | 442,000 | 1,691.77 |
| 1987-12-23 | 977 | 994 | 977 | 993 | 150,000 | 1,719.48 |
| 1987-12-22 | 1,010 | 1,020 | 987 | 987 | 150,000 | 1,709.09 |
| 1987-12-21 | 1,010 | 1,030 | 1,000 | 1,010 | 128,000 | 1,748.92 |
| 1987-12-18 | 1,000 | 1,000 | 981 | 991 | 214,000 | 1,716.02 |
| 1987-12-17 | 1,000 | 1,000 | 990 | 990 | 177,000 | 1,714.29 |
| 1987-12-16 | 1,010 | 1,010 | 990 | 1,000 | 274,000 | 1,731.60 |
| 1987-12-15 | 1,020 | 1,030 | 1,000 | 1,000 | 130,000 | 1,731.60 |
| 1987-12-14 | 1,010 | 1,020 | 1,000 | 1,000 | 182,000 | 1,731.60 |
| 1987-12-11 | 1,000 | 1,020 | 1,000 | 1,010 | 171,000 | 1,748.92 |
| 1987-12-10 | 1,010 | 1,020 | 999 | 1,020 | 251,000 | 1,766.23 |
| 1987-12-09 | 1,020 | 1,030 | 1,000 | 1,000 | 590,000 | 1,731.60 |
| 1987-12-08 | 1,020 | 1,020 | 1,000 | 1,000 | 125,000 | 1,731.60 |
| 1987-12-07 | 1,010 | 1,010 | 1,000 | 1,000 | 132,000 | 1,731.60 |
| 1987-12-05 | 1,010 | 1,020 | 1,000 | 1,000 | 17,000 | 1,731.60 |
| 1987-12-04 | 1,020 | 1,020 | 1,000 | 1,020 | 596,000 | 1,766.23 |
| 1987-12-03 | 1,020 | 1,030 | 1,000 | 1,030 | 103,000 | 1,783.55 |
| 1987-12-02 | 1,050 | 1,060 | 1,030 | 1,030 | 41,000 | 1,783.55 |
| 1987-12-01 | 1,030 | 1,050 | 1,020 | 1,050 | 89,000 | 1,818.18 |
| 1987-11-30 | 1,050 | 1,070 | 1,050 | 1,070 | 53,000 | 1,852.81 |
| 1987-11-27 | 1,070 | 1,070 | 1,060 | 1,070 | 294,000 | 1,852.81 |
| 1987-11-26 | 1,080 | 1,080 | 1,070 | 1,070 | 84,000 | 1,852.81 |
| 1987-11-25 | 1,070 | 1,090 | 1,060 | 1,080 | 160,000 | 1,870.13 |
| 1987-11-24 | 1,060 | 1,060 | 1,050 | 1,050 | 73,000 | 1,818.18 |
| 1987-11-20 | 1,050 | 1,060 | 1,030 | 1,050 | 128,000 | 1,818.18 |
| 1987-11-19 | 1,100 | 1,100 | 1,070 | 1,080 | 76,000 | 1,870.13 |
| 1987-11-18 | 1,060 | 1,120 | 1,060 | 1,120 | 147,000 | 1,939.39 |
| 1987-11-17 | 1,080 | 1,080 | 1,050 | 1,080 | 90,000 | 1,870.13 |
| 1987-11-16 | 1,090 | 1,090 | 1,060 | 1,080 | 114,000 | 1,870.13 |
| 1987-11-13 | 1,050 | 1,100 | 1,040 | 1,100 | 405,000 | 1,904.76 |
| 1987-11-12 | 1,000 | 1,010 | 982 | 1,010 | 207,000 | 1,748.92 |
| 1987-11-11 | 1,040 | 1,040 | 930 | 970 | 200,000 | 1,679.65 |
| 1987-11-10 | 1,100 | 1,100 | 1,030 | 1,030 | 111,000 | 1,783.55 |
| 1987-11-07 | 1,100 | 1,130 | 1,090 | 1,130 | 80,000 | 1,956.71 |
| 1987-11-06 | 1,140 | 1,140 | 1,130 | 1,130 | 90,000 | 1,956.71 |
| 1987-11-05 | 1,150 | 1,150 | 1,100 | 1,100 | 126,000 | 1,904.76 |
| 1987-11-04 | 1,180 | 1,180 | 1,150 | 1,170 | 30,000 | 2,025.97 |
| 1987-11-02 | 1,180 | 1,190 | 1,160 | 1,190 | 77,000 | 2,060.61 |
| 1987-10-31 | 1,150 | 1,180 | 1,150 | 1,180 | 196,000 | 2,043.29 |
| 1987-10-30 | 1,130 | 1,150 | 1,080 | 1,130 | 1,205,000 | 1,956.71 |
| 1987-10-29 | 1,180 | 1,180 | 1,150 | 1,150 | 45,000 | 1,991.34 |
| 1987-10-28 | 1,210 | 1,250 | 1,160 | 1,180 | 201,000 | 2,043.29 |
| 1987-10-27 | 1,150 | 1,190 | 1,150 | 1,190 | 474,000 | 2,060.61 |
| 1987-10-26 | 1,280 | 1,280 | 1,160 | 1,170 | 312,000 | 2,025.97 |
| 1987-10-24 | 1,270 | 1,290 | 1,230 | 1,260 | 237,000 | 2,181.82 |
| 1987-10-23 | 1,270 | 1,290 | 1,240 | 1,260 | 234,000 | 2,181.82 |
| 1987-10-22 | 1,280 | 1,390 | 1,230 | 1,370 | 508,000 | 2,372.29 |
| 1987-10-21 | 1,100 | 1,200 | 1,100 | 1,200 | 340,000 | 2,077.92 |
| 1987-10-20 | 1,080 | 1,080 | 1,080 | 1,080 | 100,000 | 1,870.13 |
| 1987-10-19 | 1,270 | 1,290 | 1,260 | 1,280 | 101,000 | 2,216.45 |
| 1987-10-16 | 1,330 | 1,330 | 1,320 | 1,320 | 63,000 | 2,285.71 |
| 1987-10-15 | 1,340 | 1,360 | 1,330 | 1,350 | 423,000 | 2,337.66 |
| 1987-10-14 | 1,340 | 1,340 | 1,310 | 1,340 | 237,000 | 2,320.35 |
| 1987-10-13 | 1,330 | 1,340 | 1,320 | 1,330 | 493,000 | 2,303.03 |
| 1987-10-12 | 1,310 | 1,330 | 1,310 | 1,320 | 227,000 | 2,285.71 |
| 1987-10-09 | 1,280 | 1,320 | 1,280 | 1,320 | 381,000 | 2,285.71 |
| 1987-10-08 | 1,260 | 1,310 | 1,230 | 1,230 | 849,000 | 2,129.87 |
| 1987-10-07 | 1,260 | 1,270 | 1,240 | 1,270 | 183,000 | 2,199.13 |
| 1987-10-06 | 1,270 | 1,280 | 1,260 | 1,270 | 170,000 | 2,199.13 |
| 1987-10-05 | 1,290 | 1,290 | 1,260 | 1,270 | 24,000 | 2,199.13 |
| 1987-10-03 | 1,250 | 1,300 | 1,250 | 1,290 | 201,000 | 2,233.77 |
| 1987-10-02 | 1,260 | 1,270 | 1,250 | 1,260 | 229,000 | 2,181.82 |
| 1987-10-01 | 1,260 | 1,300 | 1,260 | 1,260 | 218,000 | 2,181.82 |
| 1987-09-30 | 1,260 | 1,270 | 1,250 | 1,260 | 269,000 | 2,181.82 |
| 1987-09-29 | 1,360 | 1,360 | 1,310 | 1,320 | 131,000 | 2,285.71 |
| 1987-09-28 | 1,310 | 1,350 | 1,310 | 1,330 | 186,000 | 2,303.03 |
| 1987-09-26 | 1,280 | 1,290 | 1,250 | 1,290 | 172,000 | 2,233.77 |
| 1987-09-25 | 1,250 | 1,300 | 1,250 | 1,290 | 111,000 | 2,233.77 |
| 1987-09-24 | 1,250 | 1,260 | 1,230 | 1,230 | 246,000 | 2,129.87 |
| 1987-09-22 | 1,260 | 1,260 | 1,250 | 1,250 | 62,000 | 2,164.50 |
| 1987-09-21 | 1,260 | 1,280 | 1,260 | 1,260 | 77,000 | 2,181.82 |
| 1987-09-18 | 1,270 | 1,270 | 1,250 | 1,250 | 326,000 | 2,164.50 |
| 1987-09-17 | 1,270 | 1,270 | 1,250 | 1,260 | 144,000 | 2,181.82 |
| 1987-09-16 | 1,270 | 1,270 | 1,250 | 1,250 | 61,000 | 2,164.50 |
| 1987-09-14 | 1,270 | 1,280 | 1,250 | 1,270 | 303,000 | 2,199.13 |
| 1987-09-11 | 1,270 | 1,270 | 1,250 | 1,270 | 181,000 | 2,199.13 |
| 1987-09-10 | 1,270 | 1,270 | 1,260 | 1,270 | 142,000 | 2,199.13 |
| 1987-09-09 | 1,350 | 1,350 | 1,300 | 1,300 | 313,000 | 2,251.08 |
| 1987-09-08 | 1,340 | 1,350 | 1,330 | 1,350 | 76,000 | 2,337.66 |
| 1987-09-07 | 1,340 | 1,360 | 1,330 | 1,330 | 81,000 | 2,303.03 |
| 1987-09-05 | 1,360 | 1,370 | 1,340 | 1,350 | 268,000 | 2,337.66 |
| 1987-09-04 | 1,360 | 1,380 | 1,350 | 1,370 | 137,000 | 2,372.29 |
| 1987-09-03 | 1,400 | 1,410 | 1,380 | 1,380 | 103,000 | 2,389.61 |
| 1987-09-02 | 1,390 | 1,430 | 1,380 | 1,420 | 625,000 | 2,458.87 |
| 1987-09-01 | 1,390 | 1,420 | 1,380 | 1,400 | 86,000 | 2,424.24 |
| 1987-08-31 | 1,350 | 1,350 | 1,330 | 1,330 | 383,000 | 2,303.03 |
| 1987-08-29 | 1,350 | 1,370 | 1,350 | 1,350 | 254,000 | 2,337.66 |
| 1987-08-28 | 1,370 | 1,380 | 1,350 | 1,370 | 222,000 | 2,372.29 |
| 1987-08-27 | 1,390 | 1,390 | 1,370 | 1,370 | 198,000 | 2,372.29 |
| 1987-08-26 | 1,410 | 1,410 | 1,380 | 1,400 | 319,000 | 2,424.24 |
| 1987-08-25 | 1,410 | 1,420 | 1,390 | 1,410 | 218,000 | 2,441.56 |
| 1987-08-24 | 1,430 | 1,450 | 1,410 | 1,410 | 238,000 | 2,441.56 |
| 1987-08-22 | 1,390 | 1,440 | 1,390 | 1,440 | 190,000 | 2,493.51 |
| 1987-08-21 | 1,370 | 1,380 | 1,350 | 1,380 | 188,000 | 2,389.61 |
| 1987-08-20 | 1,370 | 1,370 | 1,350 | 1,350 | 54,000 | 2,337.66 |
| 1987-08-19 | 1,350 | 1,370 | 1,350 | 1,350 | 106,000 | 2,337.66 |
| 1987-08-18 | 1,390 | 1,390 | 1,350 | 1,370 | 166,000 | 2,372.29 |
| 1987-08-17 | 1,350 | 1,370 | 1,350 | 1,350 | 128,000 | 2,337.66 |
| 1987-08-14 | 1,350 | 1,370 | 1,350 | 1,350 | 267,000 | 2,337.66 |
| 1987-08-13 | 1,370 | 1,370 | 1,350 | 1,350 | 113,000 | 2,337.66 |
| 1987-08-12 | 1,370 | 1,380 | 1,350 | 1,350 | 227,000 | 2,337.66 |
| 1987-08-11 | 1,390 | 1,400 | 1,360 | 1,370 | 554,000 | 2,372.29 |
| 1987-08-10 | 1,340 | 1,370 | 1,330 | 1,370 | 237,000 | 2,372.29 |
| 1987-08-07 | 1,340 | 1,350 | 1,300 | 1,340 | 137,000 | 2,320.35 |
| 1987-08-06 | 1,290 | 1,340 | 1,280 | 1,340 | 127,000 | 2,320.35 |
| 1987-08-05 | 1,290 | 1,290 | 1,260 | 1,290 | 190,000 | 2,233.77 |
| 1987-08-04 | 1,280 | 1,290 | 1,280 | 1,290 | 40,000 | 2,233.77 |
| 1987-08-03 | 1,290 | 1,300 | 1,280 | 1,290 | 219,000 | 2,233.77 |
| 1987-08-01 | 1,260 | 1,300 | 1,260 | 1,290 | 27,000 | 2,233.77 |
| 1987-07-31 | 1,260 | 1,280 | 1,260 | 1,260 | 70,000 | 2,181.82 |
| 1987-07-30 | 1,250 | 1,280 | 1,250 | 1,270 | 138,000 | 2,199.13 |
| 1987-07-29 | 1,350 | 1,350 | 1,290 | 1,290 | 66,000 | 2,233.77 |
| 1987-07-28 | 1,300 | 1,350 | 1,300 | 1,350 | 72,000 | 2,337.66 |
| 1987-07-27 | 1,290 | 1,330 | 1,290 | 1,330 | 135,000 | 2,303.03 |
| 1987-07-25 | 1,330 | 1,330 | 1,300 | 1,310 | 114,000 | 2,268.40 |
| 1987-07-24 | 1,280 | 1,330 | 1,280 | 1,300 | 248,000 | 2,251.08 |
| 1987-07-23 | 1,230 | 1,270 | 1,230 | 1,260 | 137,000 | 2,181.82 |
| 1987-07-22 | 1,290 | 1,300 | 1,220 | 1,230 | 149,000 | 2,129.87 |
| 1987-07-21 | 1,340 | 1,350 | 1,300 | 1,310 | 343,000 | 2,268.40 |
| 1987-07-20 | 1,360 | 1,360 | 1,330 | 1,360 | 206,000 | 2,354.98 |
| 1987-07-17 | 1,380 | 1,390 | 1,360 | 1,360 | 96,000 | 2,354.98 |
| 1987-07-16 | 1,360 | 1,390 | 1,360 | 1,380 | 60,000 | 2,389.61 |
| 1987-07-15 | 1,390 | 1,390 | 1,350 | 1,360 | 122,000 | 2,354.98 |
| 1987-07-14 | 1,420 | 1,420 | 1,370 | 1,390 | 77,000 | 2,406.93 |
| 1987-07-13 | 1,390 | 1,420 | 1,370 | 1,420 | 109,000 | 2,458.87 |
| 1987-07-10 | 1,360 | 1,420 | 1,360 | 1,370 | 281,000 | 2,372.29 |
| 1987-07-09 | 1,350 | 1,400 | 1,310 | 1,360 | 98,000 | 2,354.98 |
| 1987-07-08 | 1,390 | 1,400 | 1,330 | 1,330 | 62,000 | 2,303.03 |
| 1987-07-07 | 1,330 | 1,370 | 1,320 | 1,370 | 462,000 | 2,372.29 |
| 1987-07-06 | 1,330 | 1,380 | 1,330 | 1,350 | 81,000 | 2,337.66 |
| 1987-07-04 | 1,370 | 1,370 | 1,330 | 1,350 | 78,000 | 2,337.66 |
| 1987-07-03 | 1,370 | 1,470 | 1,370 | 1,400 | 1,468,000 | 2,424.24 |
| 1987-07-02 | 1,370 | 1,400 | 1,370 | 1,370 | 177,000 | 2,372.29 |
| 1987-07-01 | 1,320 | 1,370 | 1,290 | 1,330 | 460,000 | 2,303.03 |
| 1987-06-30 | 1,330 | 1,350 | 1,330 | 1,350 | 81,000 | 2,337.66 |
| 1987-06-29 | 1,370 | 1,420 | 1,370 | 1,370 | 127,000 | 2,372.29 |
| 1987-06-27 | 1,400 | 1,400 | 1,380 | 1,390 | 142,000 | 2,406.93 |
| 1987-06-26 | 1,410 | 1,440 | 1,410 | 1,430 | 54,000 | 2,476.19 |
| 1987-06-25 | 1,420 | 1,440 | 1,390 | 1,390 | 232,000 | 2,406.93 |
| 1987-06-24 | 1,420 | 1,420 | 1,390 | 1,410 | 289,000 | 2,441.56 |
| 1987-06-23 | 1,400 | 1,420 | 1,400 | 1,400 | 289,000 | 2,424.24 |
| 1987-06-22 | 1,470 | 1,470 | 1,380 | 1,390 | 350,000 | 2,406.93 |
| 1987-06-19 | 1,530 | 1,530 | 1,450 | 1,480 | 367,000 | 2,562.77 |
| 1987-06-18 | 1,550 | 1,550 | 1,530 | 1,530 | 70,000 | 2,649.35 |
| 1987-06-17 | 1,540 | 1,570 | 1,540 | 1,550 | 72,000 | 2,683.98 |
| 1987-06-16 | 1,550 | 1,560 | 1,530 | 1,530 | 252,000 | 2,649.35 |
| 1987-06-15 | 1,590 | 1,590 | 1,550 | 1,550 | 34,000 | 2,683.98 |
| 1987-06-12 | 1,610 | 1,610 | 1,550 | 1,570 | 1,270,000 | 2,718.61 |
| 1987-06-11 | 1,620 | 1,620 | 1,600 | 1,600 | 107,000 | 2,770.56 |
| 1987-06-10 | 1,580 | 1,630 | 1,580 | 1,590 | 220,000 | 2,753.25 |
| 1987-06-09 | 1,600 | 1,600 | 1,580 | 1,580 | 696,000 | 2,735.93 |
| 1987-06-08 | 1,600 | 1,600 | 1,580 | 1,600 | 54,000 | 2,770.56 |
| 1987-06-06 | 1,600 | 1,630 | 1,580 | 1,590 | 59,000 | 2,753.25 |
| 1987-06-05 | 1,650 | 1,660 | 1,610 | 1,620 | 400,000 | 2,805.19 |
| 1987-06-04 | 1,650 | 1,680 | 1,620 | 1,650 | 610,000 | 2,857.14 |
| 1987-06-03 | 1,580 | 1,660 | 1,580 | 1,650 | 630,000 | 2,857.14 |
| 1987-06-02 | 1,570 | 1,650 | 1,560 | 1,640 | 380,000 | 2,839.83 |
| 1987-06-01 | 1,580 | 1,600 | 1,570 | 1,580 | 336,000 | 2,735.93 |
| 1987-05-30 | 1,560 | 1,590 | 1,560 | 1,570 | 78,000 | 2,718.61 |
| 1987-05-29 | 1,560 | 1,590 | 1,550 | 1,550 | 370,000 | 2,683.98 |
| 1987-05-28 | 1,560 | 1,570 | 1,530 | 1,550 | 242,000 | 2,683.98 |
| 1987-05-27 | 1,550 | 1,620 | 1,550 | 1,570 | 511,000 | 2,718.61 |
| 1987-05-26 | 1,640 | 1,640 | 1,600 | 1,630 | 160,000 | 2,822.51 |
| 1987-05-25 | 1,650 | 1,650 | 1,600 | 1,640 | 300,000 | 2,839.83 |
| 1987-05-23 | 1,670 | 1,680 | 1,650 | 1,650 | 456,000 | 2,857.14 |
| 1987-05-22 | 1,600 | 1,660 | 1,600 | 1,660 | 681,000 | 2,874.46 |
| 1987-05-21 | 1,560 | 1,600 | 1,560 | 1,600 | 555,000 | 2,770.56 |
| 1987-05-20 | 1,550 | 1,580 | 1,510 | 1,520 | 716,000 | 2,632.03 |
| 1987-05-19 | 1,650 | 1,650 | 1,560 | 1,590 | 219,000 | 2,753.25 |
| 1987-05-18 | 1,690 | 1,690 | 1,610 | 1,620 | 1,242,000 | 2,805.19 |
| 1987-05-15 | 1,750 | 1,750 | 1,690 | 1,720 | 4,248,999 | 2,978.35 |
| 1987-05-14 | 1,700 | 1,770 | 1,670 | 1,750 | 10,295,998 | 3,030.30 |
| 1987-05-13 | 1,710 | 1,720 | 1,640 | 1,690 | 3,325,000 | 2,926.41 |
| 1987-05-12 | 1,630 | 1,660 | 1,620 | 1,660 | 4,334,999 | 2,874.46 |
| 1987-05-11 | 1,660 | 1,670 | 1,620 | 1,630 | 969,000 | 2,822.51 |
| 1987-05-08 | 1,670 | 1,700 | 1,640 | 1,670 | 1,844,000 | 2,891.77 |
| 1987-05-07 | 1,630 | 1,690 | 1,600 | 1,670 | 697,000 | 2,891.77 |
| 1987-05-06 | 1,620 | 1,630 | 1,560 | 1,580 | 356,000 | 2,735.93 |
| 1987-05-02 | 1,600 | 1,640 | 1,580 | 1,630 | 587,000 | 2,822.51 |
| 1987-05-01 | 1,600 | 1,610 | 1,570 | 1,590 | 348,000 | 2,753.25 |
| 1987-04-30 | 1,520 | 1,560 | 1,520 | 1,560 | 285,000 | 2,701.30 |
| 1987-04-28 | 1,620 | 1,640 | 1,450 | 1,490 | 1,340,000 | 2,580.09 |
| 1987-04-27 | 1,690 | 1,730 | 1,570 | 1,600 | 8,987,999 | 2,770.56 |
| 1987-04-25 | 1,660 | 1,700 | 1,650 | 1,680 | 5,126,999 | 2,909.09 |
| 1987-04-24 | 1,640 | 1,670 | 1,620 | 1,670 | 1,489,000 | 2,891.77 |
| 1987-04-23 | 1,660 | 1,680 | 1,630 | 1,630 | 2,401,000 | 2,822.51 |
| 1987-04-22 | 1,630 | 1,680 | 1,600 | 1,670 | 6,764,999 | 2,891.77 |
| 1987-04-21 | 1,560 | 1,600 | 1,550 | 1,560 | 671,000 | 2,701.30 |
| 1987-04-20 | 1,590 | 1,640 | 1,570 | 1,590 | 1,074,000 | 2,753.25 |
| 1987-04-17 | 1,590 | 1,590 | 1,560 | 1,580 | 729,000 | 2,735.93 |
| 1987-04-16 | 1,550 | 1,600 | 1,530 | 1,530 | 1,035,000 | 2,649.35 |
| 1987-04-15 | 1,520 | 1,550 | 1,500 | 1,500 | 1,851,000 | 2,597.40 |
| 1987-04-14 | 1,470 | 1,580 | 1,460 | 1,550 | 692,000 | 2,683.98 |
| 1987-04-13 | 1,550 | 1,570 | 1,480 | 1,480 | 854,000 | 2,562.77 |
| 1987-04-10 | 1,520 | 1,600 | 1,520 | 1,580 | 1,168,000 | 2,735.93 |
| 1987-04-09 | 1,550 | 1,640 | 1,540 | 1,570 | 2,210,000 | 2,718.61 |
| 1987-04-08 | 1,580 | 1,580 | 1,540 | 1,550 | 821,000 | 2,683.98 |
| 1987-04-07 | 1,600 | 1,600 | 1,560 | 1,560 | 941,000 | 2,701.30 |
| 1987-04-06 | 1,610 | 1,630 | 1,590 | 1,620 | 1,302,000 | 2,805.19 |
| 1987-04-04 | 1,580 | 1,630 | 1,580 | 1,590 | 1,267,000 | 2,753.25 |
| 1987-04-03 | 1,590 | 1,600 | 1,560 | 1,560 | 918,000 | 2,701.30 |
| 1987-04-02 | 1,640 | 1,650 | 1,570 | 1,570 | 2,910,000 | 2,718.61 |
| 1987-04-01 | 1,610 | 1,640 | 1,570 | 1,630 | 6,762,999 | 2,822.51 |
| 1987-03-31 | 1,480 | 1,590 | 1,440 | 1,550 | 6,140,999 | 2,683.98 |
| 1987-03-30 | 1,500 | 1,550 | 1,410 | 1,510 | 4,617,999 | 2,614.72 |
| 1987-03-28 | 1,380 | 1,460 | 1,340 | 1,450 | 1,469,000 | 2,510.82 |
| 1987-03-27 | 1,330 | 1,420 | 1,320 | 1,420 | 1,178,000 | 2,458.87 |
| 1987-03-26 | 1,340 | 1,340 | 1,320 | 1,340 | 251,000 | 2,320.35 |
| 1987-03-25 | 1,320 | 1,350 | 1,320 | 1,350 | 268,000 | 2,337.66 |
| 1987-03-24 | 1,320 | 1,330 | 1,300 | 1,320 | 207,000 | 2,285.71 |
| 1987-03-23 | 1,320 | 1,340 | 1,300 | 1,320 | 301,000 | 2,285.71 |
| 1987-03-20 | 1,340 | 1,350 | 1,300 | 1,300 | 344,000 | 2,251.08 |
| 1987-03-19 | 1,370 | 1,370 | 1,350 | 1,350 | 500,000 | 2,337.66 |
| 1987-03-18 | 1,340 | 1,370 | 1,330 | 1,330 | 716,000 | 2,303.03 |
| 1987-03-17 | 1,330 | 1,350 | 1,330 | 1,340 | 206,000 | 2,320.35 |
| 1987-03-16 | 1,360 | 1,370 | 1,340 | 1,350 | 326,000 | 2,337.66 |
| 1987-03-13 | 1,350 | 1,360 | 1,320 | 1,350 | 296,000 | 2,337.66 |
| 1987-03-12 | 1,350 | 1,380 | 1,340 | 1,360 | 1,086,000 | 2,354.98 |
| 1987-03-11 | 1,350 | 1,350 | 1,310 | 1,350 | 560,000 | 2,337.66 |
| 1987-03-10 | 1,300 | 1,330 | 1,300 | 1,330 | 340,000 | 2,303.03 |
| 1987-03-09 | 1,300 | 1,330 | 1,280 | 1,290 | 341,000 | 2,233.77 |
| 1987-03-07 | 1,290 | 1,290 | 1,270 | 1,290 | 94,000 | 2,233.77 |
| 1987-03-06 | 1,300 | 1,320 | 1,270 | 1,280 | 589,000 | 2,216.45 |
| 1987-03-05 | 1,350 | 1,360 | 1,270 | 1,300 | 767,000 | 2,251.08 |
| 1987-03-04 | 1,360 | 1,360 | 1,320 | 1,340 | 466,000 | 2,320.35 |
| 1987-03-03 | 1,380 | 1,380 | 1,330 | 1,360 | 1,959,000 | 2,354.98 |
| 1987-03-02 | 1,340 | 1,390 | 1,310 | 1,350 | 2,017,000 | 2,337.66 |
| 1987-02-28 | 1,260 | 1,310 | 1,260 | 1,310 | 373,000 | 2,268.40 |
| 1987-02-27 | 1,260 | 1,270 | 1,240 | 1,240 | 430,000 | 2,147.19 |
| 1987-02-26 | 1,240 | 1,280 | 1,200 | 1,250 | 791,000 | 2,164.50 |
| 1987-02-25 | 1,240 | 1,240 | 1,190 | 1,220 | 1,167,000 | 2,112.55 |
| 1987-02-24 | 1,240 | 1,250 | 1,210 | 1,230 | 265,000 | 2,129.87 |
| 1987-02-23 | 1,250 | 1,250 | 1,200 | 1,200 | 208,000 | 2,077.92 |
| 1987-02-20 | 1,250 | 1,250 | 1,200 | 1,230 | 551,000 | 2,129.87 |
| 1987-02-19 | 1,220 | 1,230 | 1,190 | 1,220 | 310,000 | 2,112.55 |
| 1987-02-18 | 1,190 | 1,230 | 1,180 | 1,220 | 461,000 | 2,112.55 |
| 1987-02-17 | 1,200 | 1,200 | 1,180 | 1,180 | 377,000 | 2,043.29 |
| 1987-02-16 | 1,180 | 1,200 | 1,170 | 1,200 | 187,000 | 2,077.92 |
| 1987-02-13 | 1,250 | 1,260 | 1,210 | 1,240 | 342,000 | 2,147.19 |
| 1987-02-12 | 1,260 | 1,260 | 1,210 | 1,230 | 161,000 | 2,129.87 |
| 1987-02-10 | 1,260 | 1,260 | 1,220 | 1,220 | 97,000 | 2,112.55 |
| 1987-02-09 | 1,220 | 1,240 | 1,210 | 1,240 | 36,000 | 2,147.19 |
| 1987-02-07 | 1,190 | 1,210 | 1,190 | 1,210 | 96,000 | 2,095.24 |
| 1987-02-06 | 1,210 | 1,230 | 1,200 | 1,210 | 136,000 | 2,095.24 |
| 1987-02-05 | 1,270 | 1,270 | 1,220 | 1,220 | 123,000 | 2,112.55 |
| 1987-02-04 | 1,250 | 1,250 | 1,220 | 1,250 | 359,000 | 2,164.50 |
| 1987-02-03 | 1,290 | 1,290 | 1,250 | 1,250 | 469,000 | 2,164.50 |
| 1987-02-02 | 1,280 | 1,310 | 1,270 | 1,270 | 404,000 | 2,199.13 |
| 1987-01-31 | 1,290 | 1,310 | 1,270 | 1,280 | 179,000 | 2,216.45 |
| 1987-01-30 | 1,330 | 1,340 | 1,310 | 1,310 | 923,000 | 2,268.40 |
| 1987-01-29 | 1,280 | 1,330 | 1,280 | 1,330 | 757,000 | 2,303.03 |
| 1987-01-28 | 1,330 | 1,330 | 1,290 | 1,290 | 1,106,000 | 2,233.77 |
| 1987-01-27 | 1,270 | 1,300 | 1,250 | 1,290 | 300,000 | 2,233.77 |
| 1987-01-26 | 1,260 | 1,300 | 1,260 | 1,270 | 361,000 | 2,199.13 |
| 1987-01-24 | 1,270 | 1,290 | 1,250 | 1,260 | 172,000 | 2,181.82 |
| 1987-01-23 | 1,280 | 1,300 | 1,270 | 1,270 | 245,000 | 2,199.13 |
| 1987-01-22 | 1,300 | 1,310 | 1,270 | 1,280 | 448,000 | 2,216.45 |
| 1987-01-21 | 1,330 | 1,340 | 1,280 | 1,290 | 983,000 | 2,233.77 |
| 1987-01-20 | 1,250 | 1,350 | 1,240 | 1,310 | 2,342,000 | 2,268.40 |
| 1987-01-19 | 1,200 | 1,250 | 1,200 | 1,240 | 998,000 | 2,147.19 |
| 1987-01-16 | 1,190 | 1,190 | 1,160 | 1,180 | 438,000 | 2,043.29 |
| 1987-01-14 | 1,110 | 1,190 | 1,100 | 1,170 | 291,000 | 2,025.97 |
| 1987-01-13 | 1,100 | 1,120 | 1,090 | 1,110 | 231,000 | 1,922.08 |
| 1987-01-12 | 1,130 | 1,130 | 1,100 | 1,100 | 358,000 | 1,904.76 |
| 1987-01-09 | 1,150 | 1,170 | 1,130 | 1,130 | 442,000 | 1,956.71 |
| 1987-01-08 | 1,190 | 1,190 | 1,170 | 1,170 | 69,000 | 2,025.97 |
| 1987-01-07 | 1,220 | 1,240 | 1,170 | 1,170 | 316,000 | 2,025.97 |
| 1987-01-06 | 1,210 | 1,210 | 1,190 | 1,200 | 180,000 | 2,077.92 |
| 1987-01-05 | 1,150 | 1,190 | 1,150 | 1,170 | 35,000 | 2,025.97 |
分割・併合履歴 ： [2015-06-26]1株→0.5株 [1990-06-26]1株→1.1株 [1988-12-24]1株→1.05株 [1986-06-26]1株→1.05株 [1985-06-26]1株→1.1株
