9301 三菱倉庫(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 | 1,330 | 1,350 | 1,310 | 1,350 | 127,000 | 2,700 |
| 1987-12-26 | 1,380 | 1,380 | 1,330 | 1,330 | 101,000 | 2,660 |
| 1987-12-25 | 1,350 | 1,370 | 1,330 | 1,370 | 111,000 | 2,740 |
| 1987-12-24 | 1,370 | 1,380 | 1,350 | 1,350 | 108,000 | 2,700 |
| 1987-12-23 | 1,400 | 1,400 | 1,370 | 1,370 | 107,000 | 2,740 |
| 1987-12-22 | 1,410 | 1,410 | 1,390 | 1,400 | 91,000 | 2,800 |
| 1987-12-21 | 1,410 | 1,410 | 1,390 | 1,390 | 116,000 | 2,780 |
| 1987-12-18 | 1,400 | 1,400 | 1,380 | 1,390 | 204,000 | 2,780 |
| 1987-12-17 | 1,410 | 1,410 | 1,390 | 1,410 | 38,000 | 2,820 |
| 1987-12-16 | 1,400 | 1,410 | 1,380 | 1,390 | 218,000 | 2,780 |
| 1987-12-15 | 1,420 | 1,420 | 1,390 | 1,400 | 408,000 | 2,800 |
| 1987-12-14 | 1,410 | 1,420 | 1,390 | 1,400 | 115,000 | 2,800 |
| 1987-12-11 | 1,450 | 1,450 | 1,400 | 1,410 | 114,000 | 2,820 |
| 1987-12-10 | 1,400 | 1,430 | 1,380 | 1,430 | 236,000 | 2,860 |
| 1987-12-09 | 1,400 | 1,410 | 1,380 | 1,380 | 168,000 | 2,760 |
| 1987-12-08 | 1,390 | 1,400 | 1,370 | 1,390 | 125,000 | 2,780 |
| 1987-12-07 | 1,390 | 1,400 | 1,390 | 1,400 | 59,000 | 2,800 |
| 1987-12-05 | 1,400 | 1,410 | 1,390 | 1,390 | 222,000 | 2,780 |
| 1987-12-04 | 1,460 | 1,460 | 1,410 | 1,410 | 65,000 | 2,820 |
| 1987-12-03 | 1,430 | 1,440 | 1,430 | 1,440 | 120,000 | 2,880 |
| 1987-12-02 | 1,420 | 1,440 | 1,420 | 1,430 | 45,000 | 2,860 |
| 1987-12-01 | 1,420 | 1,440 | 1,410 | 1,430 | 108,000 | 2,860 |
| 1987-11-30 | 1,420 | 1,420 | 1,390 | 1,400 | 122,000 | 2,800 |
| 1987-11-28 | 1,450 | 1,450 | 1,400 | 1,400 | 185,000 | 2,800 |
| 1987-11-27 | 1,460 | 1,460 | 1,420 | 1,440 | 253,000 | 2,880 |
| 1987-11-26 | 1,440 | 1,440 | 1,420 | 1,440 | 77,000 | 2,880 |
| 1987-11-25 | 1,440 | 1,460 | 1,400 | 1,400 | 362,000 | 2,800 |
| 1987-11-24 | 1,440 | 1,450 | 1,440 | 1,440 | 126,000 | 2,880 |
| 1987-11-20 | 1,480 | 1,490 | 1,430 | 1,450 | 100,000 | 2,900 |
| 1987-11-19 | 1,480 | 1,490 | 1,460 | 1,460 | 97,000 | 2,920 |
| 1987-11-18 | 1,440 | 1,500 | 1,440 | 1,500 | 219,000 | 3,000 |
| 1987-11-17 | 1,450 | 1,470 | 1,440 | 1,460 | 213,000 | 2,920 |
| 1987-11-16 | 1,430 | 1,480 | 1,430 | 1,480 | 78,000 | 2,960 |
| 1987-11-13 | 1,390 | 1,450 | 1,390 | 1,450 | 132,000 | 2,900 |
| 1987-11-12 | 1,400 | 1,410 | 1,340 | 1,370 | 256,000 | 2,740 |
| 1987-11-11 | 1,430 | 1,440 | 1,320 | 1,360 | 366,000 | 2,720 |
| 1987-11-10 | 1,460 | 1,460 | 1,440 | 1,450 | 240,000 | 2,900 |
| 1987-11-09 | 1,490 | 1,490 | 1,460 | 1,480 | 179,000 | 2,960 |
| 1987-11-07 | 1,480 | 1,490 | 1,460 | 1,470 | 210,000 | 2,940 |
| 1987-11-06 | 1,470 | 1,500 | 1,460 | 1,490 | 253,000 | 2,980 |
| 1987-11-05 | 1,470 | 1,490 | 1,410 | 1,440 | 249,000 | 2,880 |
| 1987-11-04 | 1,500 | 1,500 | 1,470 | 1,500 | 165,000 | 3,000 |
| 1987-11-02 | 1,520 | 1,520 | 1,490 | 1,500 | 207,000 | 3,000 |
| 1987-10-31 | 1,540 | 1,540 | 1,510 | 1,530 | 277,000 | 3,060 |
| 1987-10-30 | 1,490 | 1,530 | 1,490 | 1,530 | 910,000 | 3,060 |
| 1987-10-29 | 1,460 | 1,460 | 1,450 | 1,460 | 277,000 | 2,920 |
| 1987-10-28 | 1,470 | 1,490 | 1,450 | 1,470 | 252,000 | 2,940 |
| 1987-10-27 | 1,390 | 1,470 | 1,390 | 1,460 | 362,000 | 2,920 |
| 1987-10-26 | 1,490 | 1,500 | 1,300 | 1,400 | 307,000 | 2,800 |
| 1987-10-24 | 1,480 | 1,530 | 1,470 | 1,490 | 276,000 | 2,980 |
| 1987-10-23 | 1,500 | 1,530 | 1,460 | 1,460 | 687,000 | 2,920 |
| 1987-10-22 | 1,470 | 1,550 | 1,460 | 1,520 | 1,100,000 | 3,040 |
| 1987-10-21 | 1,410 | 1,460 | 1,410 | 1,420 | 601,000 | 2,840 |
| 1987-10-19 | 1,490 | 1,540 | 1,490 | 1,520 | 89,000 | 3,040 |
| 1987-10-16 | 1,550 | 1,570 | 1,510 | 1,520 | 760,000 | 3,040 |
| 1987-10-15 | 1,550 | 1,560 | 1,540 | 1,540 | 548,000 | 3,080 |
| 1987-10-14 | 1,540 | 1,570 | 1,510 | 1,540 | 242,000 | 3,080 |
| 1987-10-13 | 1,520 | 1,540 | 1,520 | 1,530 | 150,000 | 3,060 |
| 1987-10-12 | 1,550 | 1,550 | 1,530 | 1,530 | 100,000 | 3,060 |
| 1987-10-09 | 1,530 | 1,600 | 1,530 | 1,530 | 173,000 | 3,060 |
| 1987-10-08 | 1,500 | 1,530 | 1,480 | 1,500 | 136,000 | 3,000 |
| 1987-10-07 | 1,430 | 1,480 | 1,430 | 1,450 | 352,000 | 2,900 |
| 1987-10-06 | 1,460 | 1,480 | 1,450 | 1,450 | 556,000 | 2,900 |
| 1987-10-05 | 1,490 | 1,500 | 1,460 | 1,470 | 530,000 | 2,940 |
| 1987-10-03 | 1,500 | 1,520 | 1,460 | 1,480 | 168,000 | 2,960 |
| 1987-10-02 | 1,500 | 1,530 | 1,500 | 1,500 | 197,000 | 3,000 |
| 1987-10-01 | 1,500 | 1,530 | 1,500 | 1,500 | 159,000 | 3,000 |
| 1987-09-30 | 1,570 | 1,570 | 1,500 | 1,510 | 167,000 | 3,020 |
| 1987-09-29 | 1,590 | 1,590 | 1,550 | 1,580 | 524,000 | 3,160 |
| 1987-09-28 | 1,530 | 1,560 | 1,530 | 1,560 | 383,000 | 3,120 |
| 1987-09-26 | 1,500 | 1,530 | 1,480 | 1,500 | 545,000 | 3,000 |
| 1987-09-25 | 1,480 | 1,540 | 1,460 | 1,530 | 136,000 | 3,060 |
| 1987-09-24 | 1,460 | 1,480 | 1,460 | 1,460 | 316,000 | 2,920 |
| 1987-09-22 | 1,450 | 1,470 | 1,430 | 1,460 | 335,000 | 2,920 |
| 1987-09-21 | 1,510 | 1,510 | 1,460 | 1,460 | 283,000 | 2,920 |
| 1987-09-18 | 1,480 | 1,480 | 1,450 | 1,450 | 261,000 | 2,900 |
| 1987-09-17 | 1,480 | 1,480 | 1,470 | 1,470 | 297,000 | 2,940 |
| 1987-09-16 | 1,470 | 1,500 | 1,460 | 1,480 | 200,000 | 2,960 |
| 1987-09-14 | 1,480 | 1,480 | 1,450 | 1,450 | 153,000 | 2,900 |
| 1987-09-11 | 1,460 | 1,480 | 1,450 | 1,450 | 169,000 | 2,900 |
| 1987-09-10 | 1,480 | 1,480 | 1,450 | 1,450 | 121,000 | 2,900 |
| 1987-09-09 | 1,500 | 1,530 | 1,440 | 1,480 | 299,000 | 2,960 |
| 1987-09-08 | 1,460 | 1,520 | 1,460 | 1,480 | 261,000 | 2,960 |
| 1987-09-07 | 1,520 | 1,530 | 1,460 | 1,470 | 300,000 | 2,940 |
| 1987-09-05 | 1,550 | 1,550 | 1,530 | 1,530 | 67,000 | 3,060 |
| 1987-09-04 | 1,600 | 1,610 | 1,560 | 1,570 | 773,000 | 3,140 |
| 1987-09-03 | 1,550 | 1,630 | 1,520 | 1,590 | 1,545,000 | 3,180 |
| 1987-09-02 | 1,530 | 1,600 | 1,530 | 1,570 | 2,399,000 | 3,140 |
| 1987-09-01 | 1,500 | 1,540 | 1,500 | 1,510 | 494,000 | 3,020 |
| 1987-08-31 | 1,500 | 1,500 | 1,470 | 1,470 | 225,000 | 2,940 |
| 1987-08-29 | 1,500 | 1,510 | 1,450 | 1,450 | 264,000 | 2,900 |
| 1987-08-28 | 1,530 | 1,530 | 1,470 | 1,520 | 710,000 | 3,040 |
| 1987-08-27 | 1,500 | 1,540 | 1,500 | 1,520 | 551,000 | 3,040 |
| 1987-08-26 | 1,530 | 1,530 | 1,510 | 1,520 | 224,000 | 3,040 |
| 1987-08-25 | 1,520 | 1,530 | 1,500 | 1,500 | 90,000 | 3,000 |
| 1987-08-24 | 1,540 | 1,540 | 1,510 | 1,530 | 278,000 | 3,060 |
| 1987-08-22 | 1,490 | 1,560 | 1,490 | 1,520 | 189,000 | 3,040 |
| 1987-08-21 | 1,470 | 1,520 | 1,460 | 1,480 | 800,000 | 2,960 |
| 1987-08-20 | 1,460 | 1,480 | 1,450 | 1,460 | 822,000 | 2,920 |
| 1987-08-19 | 1,470 | 1,480 | 1,460 | 1,460 | 437,000 | 2,920 |
| 1987-08-18 | 1,470 | 1,480 | 1,460 | 1,470 | 397,000 | 2,940 |
| 1987-08-17 | 1,480 | 1,490 | 1,450 | 1,470 | 337,000 | 2,940 |
| 1987-08-14 | 1,530 | 1,540 | 1,510 | 1,510 | 207,000 | 3,020 |
| 1987-08-13 | 1,560 | 1,560 | 1,520 | 1,550 | 560,000 | 3,100 |
| 1987-08-12 | 1,550 | 1,570 | 1,530 | 1,570 | 500,000 | 3,140 |
| 1987-08-11 | 1,550 | 1,550 | 1,530 | 1,530 | 398,000 | 3,060 |
| 1987-08-10 | 1,490 | 1,540 | 1,470 | 1,500 | 310,000 | 3,000 |
| 1987-08-07 | 1,470 | 1,480 | 1,450 | 1,470 | 239,000 | 2,940 |
| 1987-08-06 | 1,450 | 1,490 | 1,410 | 1,430 | 332,000 | 2,860 |
| 1987-08-05 | 1,400 | 1,450 | 1,400 | 1,410 | 290,000 | 2,820 |
| 1987-08-04 | 1,420 | 1,450 | 1,400 | 1,420 | 272,000 | 2,840 |
| 1987-08-03 | 1,440 | 1,450 | 1,430 | 1,440 | 297,000 | 2,880 |
| 1987-08-01 | 1,430 | 1,490 | 1,410 | 1,450 | 243,000 | 2,900 |
| 1987-07-31 | 1,480 | 1,500 | 1,430 | 1,440 | 428,000 | 2,880 |
| 1987-07-30 | 1,480 | 1,500 | 1,420 | 1,420 | 286,000 | 2,840 |
| 1987-07-29 | 1,530 | 1,530 | 1,480 | 1,510 | 287,000 | 3,020 |
| 1987-07-28 | 1,530 | 1,530 | 1,470 | 1,500 | 170,000 | 3,000 |
| 1987-07-27 | 1,500 | 1,500 | 1,460 | 1,500 | 232,000 | 3,000 |
| 1987-07-25 | 1,530 | 1,530 | 1,470 | 1,490 | 708,000 | 2,980 |
| 1987-07-24 | 1,470 | 1,520 | 1,450 | 1,500 | 1,451,000 | 3,000 |
| 1987-07-23 | 1,340 | 1,400 | 1,340 | 1,380 | 949,000 | 2,760 |
| 1987-07-22 | 1,420 | 1,450 | 1,330 | 1,330 | 471,000 | 2,660 |
| 1987-07-21 | 1,420 | 1,480 | 1,410 | 1,430 | 800,000 | 2,860 |
| 1987-07-20 | 1,530 | 1,550 | 1,440 | 1,440 | 362,000 | 2,880 |
| 1987-07-17 | 1,630 | 1,630 | 1,570 | 1,570 | 327,000 | 3,140 |
| 1987-07-16 | 1,610 | 1,630 | 1,580 | 1,600 | 534,000 | 3,200 |
| 1987-07-15 | 1,560 | 1,600 | 1,560 | 1,590 | 576,000 | 3,180 |
| 1987-07-14 | 1,560 | 1,610 | 1,520 | 1,560 | 728,000 | 3,120 |
| 1987-07-13 | 1,470 | 1,510 | 1,450 | 1,510 | 294,000 | 3,020 |
| 1987-07-10 | 1,450 | 1,470 | 1,450 | 1,450 | 521,000 | 2,900 |
| 1987-07-09 | 1,430 | 1,510 | 1,390 | 1,470 | 479,000 | 2,940 |
| 1987-07-08 | 1,450 | 1,460 | 1,430 | 1,430 | 163,000 | 2,860 |
| 1987-07-07 | 1,390 | 1,470 | 1,390 | 1,450 | 369,000 | 2,900 |
| 1987-07-06 | 1,450 | 1,450 | 1,390 | 1,410 | 157,000 | 2,820 |
| 1987-07-04 | 1,440 | 1,460 | 1,420 | 1,430 | 83,000 | 2,860 |
| 1987-07-03 | 1,510 | 1,520 | 1,420 | 1,440 | 240,000 | 2,880 |
| 1987-07-02 | 1,430 | 1,490 | 1,430 | 1,490 | 371,000 | 2,980 |
| 1987-07-01 | 1,460 | 1,510 | 1,390 | 1,450 | 901,000 | 2,900 |
| 1987-06-30 | 1,480 | 1,500 | 1,370 | 1,460 | 468,000 | 2,920 |
| 1987-06-29 | 1,580 | 1,600 | 1,510 | 1,510 | 371,000 | 3,020 |
| 1987-06-27 | 1,620 | 1,640 | 1,610 | 1,610 | 376,000 | 3,220 |
| 1987-06-26 | 1,710 | 1,710 | 1,630 | 1,630 | 350,000 | 3,260 |
| 1987-06-25 | 1,710 | 1,710 | 1,680 | 1,680 | 266,000 | 3,360 |
| 1987-06-24 | 1,640 | 1,670 | 1,610 | 1,670 | 444,000 | 3,340 |
| 1987-06-23 | 1,670 | 1,720 | 1,650 | 1,670 | 836,000 | 3,340 |
| 1987-06-22 | 1,750 | 1,750 | 1,690 | 1,700 | 717,000 | 3,400 |
| 1987-06-19 | 1,850 | 1,900 | 1,750 | 1,810 | 2,229,000 | 3,620 |
| 1987-06-18 | 1,820 | 1,850 | 1,760 | 1,840 | 944,000 | 3,680 |
| 1987-06-17 | 1,820 | 1,820 | 1,790 | 1,820 | 320,000 | 3,640 |
| 1987-06-16 | 1,830 | 1,830 | 1,810 | 1,830 | 404,000 | 3,660 |
| 1987-06-15 | 1,850 | 1,850 | 1,820 | 1,840 | 812,000 | 3,680 |
| 1987-06-12 | 1,860 | 1,860 | 1,820 | 1,850 | 644,000 | 3,700 |
| 1987-06-11 | 1,900 | 1,910 | 1,830 | 1,850 | 2,095,000 | 3,700 |
| 1987-06-10 | 1,820 | 1,920 | 1,820 | 1,900 | 3,854,000 | 3,800 |
| 1987-06-09 | 1,720 | 1,800 | 1,720 | 1,790 | 973,000 | 3,580 |
| 1987-06-08 | 1,700 | 1,750 | 1,700 | 1,710 | 137,000 | 3,420 |
| 1987-06-06 | 1,730 | 1,730 | 1,700 | 1,730 | 185,000 | 3,460 |
| 1987-06-05 | 1,720 | 1,750 | 1,700 | 1,720 | 489,000 | 3,440 |
| 1987-06-04 | 1,700 | 1,740 | 1,660 | 1,690 | 467,000 | 3,380 |
| 1987-06-03 | 1,700 | 1,720 | 1,680 | 1,690 | 143,000 | 3,380 |
| 1987-06-02 | 1,740 | 1,750 | 1,690 | 1,730 | 473,000 | 3,460 |
| 1987-06-01 | 1,700 | 1,740 | 1,680 | 1,730 | 458,000 | 3,460 |
| 1987-05-30 | 1,670 | 1,680 | 1,650 | 1,680 | 98,000 | 3,360 |
| 1987-05-29 | 1,650 | 1,650 | 1,600 | 1,610 | 151,000 | 3,220 |
| 1987-05-28 | 1,660 | 1,660 | 1,610 | 1,620 | 154,000 | 3,240 |
| 1987-05-27 | 1,630 | 1,630 | 1,600 | 1,600 | 330,000 | 3,200 |
| 1987-05-26 | 1,650 | 1,670 | 1,600 | 1,600 | 555,000 | 3,200 |
| 1987-05-25 | 1,620 | 1,670 | 1,620 | 1,670 | 410,000 | 3,340 |
| 1987-05-23 | 1,610 | 1,650 | 1,610 | 1,640 | 573,000 | 3,280 |
| 1987-05-22 | 1,570 | 1,620 | 1,570 | 1,610 | 362,000 | 3,220 |
| 1987-05-21 | 1,550 | 1,570 | 1,550 | 1,550 | 475,000 | 3,100 |
| 1987-05-20 | 1,650 | 1,650 | 1,530 | 1,580 | 251,000 | 3,160 |
| 1987-05-19 | 1,650 | 1,650 | 1,650 | 1,650 | 187,000 | 3,300 |
| 1987-05-18 | 1,670 | 1,690 | 1,670 | 1,680 | 234,000 | 3,360 |
| 1987-05-15 | 1,680 | 1,730 | 1,680 | 1,700 | 286,000 | 3,400 |
| 1987-05-14 | 1,670 | 1,730 | 1,670 | 1,710 | 219,000 | 3,420 |
| 1987-05-13 | 1,700 | 1,730 | 1,680 | 1,690 | 484,000 | 3,380 |
| 1987-05-12 | 1,750 | 1,750 | 1,730 | 1,730 | 442,000 | 3,460 |
| 1987-05-11 | 1,720 | 1,780 | 1,720 | 1,760 | 715,000 | 3,520 |
| 1987-05-08 | 1,690 | 1,730 | 1,670 | 1,730 | 981,000 | 3,460 |
| 1987-05-07 | 1,710 | 1,740 | 1,700 | 1,700 | 340,000 | 3,400 |
| 1987-05-06 | 1,690 | 1,730 | 1,690 | 1,700 | 289,000 | 3,400 |
| 1987-05-02 | 1,640 | 1,730 | 1,640 | 1,720 | 217,000 | 3,440 |
| 1987-05-01 | 1,610 | 1,680 | 1,610 | 1,650 | 533,000 | 3,300 |
| 1987-04-30 | 1,590 | 1,610 | 1,560 | 1,600 | 626,000 | 3,200 |
| 1987-04-28 | 1,650 | 1,650 | 1,450 | 1,620 | 677,000 | 3,240 |
| 1987-04-27 | 1,770 | 1,770 | 1,670 | 1,690 | 913,000 | 3,380 |
| 1987-04-25 | 1,770 | 1,800 | 1,720 | 1,750 | 229,000 | 3,500 |
| 1987-04-24 | 1,770 | 1,780 | 1,740 | 1,740 | 516,000 | 3,480 |
| 1987-04-23 | 1,800 | 1,800 | 1,760 | 1,800 | 689,000 | 3,600 |
| 1987-04-22 | 1,760 | 1,810 | 1,750 | 1,800 | 1,537,000 | 3,600 |
| 1987-04-21 | 1,740 | 1,740 | 1,700 | 1,740 | 680,000 | 3,480 |
| 1987-04-20 | 1,740 | 1,780 | 1,740 | 1,740 | 540,000 | 3,480 |
| 1987-04-17 | 1,760 | 1,780 | 1,740 | 1,750 | 567,000 | 3,500 |
| 1987-04-16 | 1,800 | 1,820 | 1,770 | 1,800 | 909,000 | 3,600 |
| 1987-04-15 | 1,730 | 1,790 | 1,670 | 1,770 | 1,281,000 | 3,540 |
| 1987-04-14 | 1,700 | 1,750 | 1,690 | 1,730 | 723,000 | 3,460 |
| 1987-04-13 | 1,780 | 1,780 | 1,710 | 1,760 | 350,000 | 3,520 |
| 1987-04-10 | 1,710 | 1,800 | 1,710 | 1,790 | 949,000 | 3,580 |
| 1987-04-09 | 1,770 | 1,840 | 1,710 | 1,800 | 1,380,000 | 3,600 |
| 1987-04-08 | 1,750 | 1,790 | 1,750 | 1,790 | 1,061,000 | 3,580 |
| 1987-04-07 | 1,790 | 1,800 | 1,760 | 1,780 | 779,000 | 3,560 |
| 1987-04-06 | 1,860 | 1,880 | 1,780 | 1,800 | 2,034,000 | 3,600 |
| 1987-04-04 | 1,850 | 1,870 | 1,830 | 1,830 | 2,047,000 | 3,660 |
| 1987-04-03 | 1,790 | 1,830 | 1,770 | 1,820 | 5,020,000 | 3,640 |
| 1987-04-02 | 1,670 | 1,780 | 1,650 | 1,750 | 8,508,000 | 3,500 |
| 1987-04-01 | 1,530 | 1,600 | 1,500 | 1,580 | 3,823,000 | 3,160 |
| 1987-03-31 | 1,500 | 1,550 | 1,460 | 1,460 | 2,834,000 | 2,920 |
| 1987-03-30 | 1,540 | 1,580 | 1,470 | 1,530 | 3,640,000 | 3,060 |
| 1987-03-28 | 1,450 | 1,520 | 1,440 | 1,520 | 2,599,000 | 3,040 |
| 1987-03-27 | 1,400 | 1,460 | 1,400 | 1,460 | 2,804,000 | 2,920 |
| 1987-03-26 | 1,370 | 1,390 | 1,340 | 1,360 | 566,000 | 2,590.48 |
| 1987-03-25 | 1,370 | 1,400 | 1,330 | 1,350 | 575,000 | 2,571.43 |
| 1987-03-24 | 1,350 | 1,400 | 1,350 | 1,370 | 362,000 | 2,609.52 |
| 1987-03-23 | 1,420 | 1,420 | 1,380 | 1,390 | 365,000 | 2,647.62 |
| 1987-03-20 | 1,320 | 1,400 | 1,320 | 1,400 | 412,000 | 2,666.67 |
| 1987-03-19 | 1,390 | 1,400 | 1,310 | 1,310 | 205,000 | 2,495.24 |
| 1987-03-18 | 1,390 | 1,400 | 1,370 | 1,390 | 759,000 | 2,647.62 |
| 1987-03-17 | 1,330 | 1,370 | 1,300 | 1,370 | 326,000 | 2,609.52 |
| 1987-03-16 | 1,320 | 1,350 | 1,320 | 1,320 | 255,000 | 2,514.29 |
| 1987-03-13 | 1,320 | 1,340 | 1,310 | 1,340 | 438,000 | 2,552.38 |
| 1987-03-12 | 1,320 | 1,320 | 1,300 | 1,320 | 273,000 | 2,514.29 |
| 1987-03-11 | 1,330 | 1,340 | 1,300 | 1,320 | 366,000 | 2,514.29 |
| 1987-03-10 | 1,350 | 1,360 | 1,320 | 1,330 | 524,000 | 2,533.33 |
| 1987-03-09 | 1,350 | 1,380 | 1,350 | 1,350 | 215,000 | 2,571.43 |
| 1987-03-07 | 1,350 | 1,370 | 1,350 | 1,350 | 58,000 | 2,571.43 |
| 1987-03-06 | 1,380 | 1,380 | 1,360 | 1,360 | 124,000 | 2,590.48 |
| 1987-03-05 | 1,390 | 1,390 | 1,360 | 1,390 | 261,000 | 2,647.62 |
| 1987-03-04 | 1,410 | 1,420 | 1,360 | 1,390 | 995,000 | 2,647.62 |
| 1987-03-03 | 1,370 | 1,410 | 1,370 | 1,400 | 2,470,000 | 2,666.67 |
| 1987-03-02 | 1,350 | 1,370 | 1,330 | 1,330 | 909,000 | 2,533.33 |
| 1987-02-28 | 1,310 | 1,320 | 1,290 | 1,310 | 272,000 | 2,495.24 |
| 1987-02-27 | 1,330 | 1,330 | 1,280 | 1,320 | 894,000 | 2,514.29 |
| 1987-02-26 | 1,320 | 1,370 | 1,310 | 1,330 | 937,000 | 2,533.33 |
| 1987-02-25 | 1,300 | 1,330 | 1,280 | 1,310 | 3,207,000 | 2,495.24 |
| 1987-02-24 | 1,280 | 1,300 | 1,250 | 1,300 | 515,000 | 2,476.19 |
| 1987-02-23 | 1,260 | 1,270 | 1,240 | 1,260 | 319,000 | 2,400 |
| 1987-02-20 | 1,270 | 1,280 | 1,260 | 1,260 | 485,000 | 2,400 |
| 1987-02-19 | 1,290 | 1,290 | 1,270 | 1,270 | 539,000 | 2,419.05 |
| 1987-02-18 | 1,290 | 1,300 | 1,250 | 1,270 | 306,000 | 2,419.05 |
| 1987-02-17 | 1,260 | 1,280 | 1,250 | 1,280 | 261,000 | 2,438.10 |
| 1987-02-16 | 1,290 | 1,290 | 1,250 | 1,270 | 165,000 | 2,419.05 |
| 1987-02-13 | 1,300 | 1,300 | 1,290 | 1,300 | 226,000 | 2,476.19 |
| 1987-02-12 | 1,310 | 1,310 | 1,270 | 1,300 | 4,318,000 | 2,476.19 |
| 1987-02-10 | 1,280 | 1,310 | 1,280 | 1,310 | 63,000 | 2,495.24 |
| 1987-02-09 | 1,270 | 1,290 | 1,260 | 1,260 | 147,000 | 2,400 |
| 1987-02-07 | 1,270 | 1,290 | 1,270 | 1,270 | 167,000 | 2,419.05 |
| 1987-02-06 | 1,330 | 1,330 | 1,300 | 1,310 | 86,000 | 2,495.24 |
| 1987-02-05 | 1,340 | 1,360 | 1,330 | 1,350 | 227,000 | 2,571.43 |
| 1987-02-04 | 1,330 | 1,350 | 1,330 | 1,340 | 435,000 | 2,552.38 |
| 1987-02-03 | 1,380 | 1,400 | 1,330 | 1,340 | 918,000 | 2,552.38 |
| 1987-02-02 | 1,400 | 1,460 | 1,390 | 1,420 | 1,437,000 | 2,704.76 |
| 1987-01-31 | 1,400 | 1,400 | 1,380 | 1,390 | 234,000 | 2,647.62 |
| 1987-01-30 | 1,410 | 1,420 | 1,380 | 1,400 | 1,770,000 | 2,666.67 |
| 1987-01-29 | 1,340 | 1,420 | 1,330 | 1,410 | 3,432,000 | 2,685.71 |
| 1987-01-28 | 1,300 | 1,340 | 1,290 | 1,320 | 1,012,000 | 2,514.29 |
| 1987-01-27 | 1,300 | 1,300 | 1,280 | 1,300 | 257,000 | 2,476.19 |
| 1987-01-26 | 1,300 | 1,310 | 1,270 | 1,300 | 359,000 | 2,476.19 |
| 1987-01-24 | 1,280 | 1,290 | 1,260 | 1,260 | 148,000 | 2,400 |
| 1987-01-23 | 1,300 | 1,300 | 1,270 | 1,290 | 223,000 | 2,457.14 |
| 1987-01-22 | 1,290 | 1,320 | 1,290 | 1,290 | 249,000 | 2,457.14 |
| 1987-01-21 | 1,340 | 1,340 | 1,310 | 1,330 | 781,000 | 2,533.33 |
| 1987-01-20 | 1,280 | 1,330 | 1,280 | 1,330 | 594,000 | 2,533.33 |
| 1987-01-19 | 1,320 | 1,320 | 1,270 | 1,300 | 172,000 | 2,476.19 |
| 1987-01-16 | 1,290 | 1,350 | 1,290 | 1,340 | 681,000 | 2,552.38 |
| 1987-01-14 | 1,270 | 1,270 | 1,250 | 1,260 | 128,000 | 2,400 |
| 1987-01-13 | 1,250 | 1,280 | 1,240 | 1,270 | 178,000 | 2,419.05 |
| 1987-01-12 | 1,300 | 1,300 | 1,260 | 1,290 | 305,000 | 2,457.14 |
| 1987-01-09 | 1,270 | 1,300 | 1,260 | 1,300 | 179,000 | 2,476.19 |
| 1987-01-08 | 1,260 | 1,270 | 1,260 | 1,260 | 141,000 | 2,400 |
| 1987-01-07 | 1,290 | 1,290 | 1,260 | 1,260 | 131,000 | 2,400 |
| 1987-01-06 | 1,300 | 1,300 | 1,270 | 1,290 | 78,000 | 2,457.14 |
| 1987-01-05 | 1,240 | 1,290 | 1,240 | 1,290 | 45,000 | 2,457.14 |
分割・併合履歴 ： [2017-09-27]1株→0.5株 [1987-03-27]1株→1.05株
