9302 三井倉庫ホールディングス(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 | 730 | 751 | 730 | 751 | 63,000 | 3,755 |
| 1987-12-26 | 801 | 801 | 778 | 780 | 135,000 | 3,900 |
| 1987-12-25 | 815 | 822 | 805 | 805 | 54,000 | 4,025 |
| 1987-12-24 | 820 | 822 | 815 | 815 | 59,000 | 4,075 |
| 1987-12-23 | 813 | 823 | 813 | 820 | 34,000 | 4,100 |
| 1987-12-22 | 799 | 809 | 799 | 807 | 96,000 | 4,035 |
| 1987-12-21 | 792 | 802 | 790 | 794 | 55,000 | 3,970 |
| 1987-12-18 | 792 | 792 | 782 | 782 | 31,000 | 3,910 |
| 1987-12-17 | 800 | 800 | 782 | 782 | 32,000 | 3,910 |
| 1987-12-16 | 805 | 811 | 780 | 780 | 108,000 | 3,900 |
| 1987-12-15 | 795 | 810 | 790 | 805 | 104,000 | 4,025 |
| 1987-12-14 | 810 | 820 | 790 | 790 | 79,000 | 3,950 |
| 1987-12-11 | 810 | 830 | 810 | 810 | 407,000 | 4,050 |
| 1987-12-10 | 830 | 830 | 808 | 830 | 119,000 | 4,150 |
| 1987-12-09 | 823 | 830 | 811 | 811 | 165,000 | 4,055 |
| 1987-12-08 | 830 | 830 | 816 | 820 | 32,000 | 4,100 |
| 1987-12-07 | 809 | 814 | 809 | 811 | 29,000 | 4,055 |
| 1987-12-05 | 811 | 830 | 810 | 810 | 11,000 | 4,050 |
| 1987-12-04 | 832 | 832 | 810 | 810 | 168,000 | 4,050 |
| 1987-12-03 | 840 | 840 | 820 | 827 | 103,000 | 4,135 |
| 1987-12-02 | 818 | 830 | 818 | 820 | 183,000 | 4,100 |
| 1987-12-01 | 826 | 826 | 815 | 817 | 29,000 | 4,085 |
| 1987-11-30 | 833 | 833 | 820 | 820 | 22,000 | 4,100 |
| 1987-11-28 | 830 | 834 | 813 | 813 | 29,000 | 4,065 |
| 1987-11-27 | 835 | 835 | 825 | 834 | 148,000 | 4,170 |
| 1987-11-26 | 835 | 840 | 825 | 825 | 98,000 | 4,125 |
| 1987-11-25 | 830 | 839 | 818 | 825 | 108,000 | 4,125 |
| 1987-11-24 | 820 | 830 | 820 | 829 | 118,000 | 4,145 |
| 1987-11-20 | 830 | 840 | 830 | 830 | 344,000 | 4,150 |
| 1987-11-19 | 850 | 850 | 830 | 840 | 50,000 | 4,200 |
| 1987-11-18 | 869 | 869 | 850 | 850 | 114,000 | 4,250 |
| 1987-11-17 | 877 | 877 | 869 | 869 | 25,000 | 4,345 |
| 1987-11-16 | 879 | 880 | 878 | 878 | 9,000 | 4,390 |
| 1987-11-13 | 890 | 900 | 879 | 879 | 184,000 | 4,395 |
| 1987-11-12 | 860 | 870 | 840 | 870 | 110,000 | 4,350 |
| 1987-11-11 | 870 | 870 | 810 | 830 | 153,000 | 4,150 |
| 1987-11-10 | 918 | 918 | 875 | 880 | 52,000 | 4,400 |
| 1987-11-09 | 900 | 925 | 900 | 925 | 132,000 | 4,625 |
| 1987-11-07 | 901 | 910 | 890 | 910 | 18,000 | 4,550 |
| 1987-11-06 | 880 | 930 | 880 | 901 | 66,000 | 4,505 |
| 1987-11-05 | 916 | 916 | 890 | 890 | 26,000 | 4,450 |
| 1987-11-04 | 915 | 923 | 915 | 917 | 28,000 | 4,585 |
| 1987-11-02 | 940 | 940 | 912 | 913 | 59,000 | 4,565 |
| 1987-10-31 | 930 | 932 | 930 | 930 | 17,000 | 4,650 |
| 1987-10-30 | 925 | 930 | 924 | 925 | 69,000 | 4,625 |
| 1987-10-29 | 904 | 910 | 902 | 910 | 17,000 | 4,550 |
| 1987-10-28 | 957 | 960 | 902 | 902 | 222,000 | 4,510 |
| 1987-10-27 | 920 | 922 | 919 | 922 | 74,000 | 4,610 |
| 1987-10-26 | 951 | 955 | 922 | 922 | 44,000 | 4,610 |
| 1987-10-24 | 944 | 965 | 941 | 950 | 51,000 | 4,750 |
| 1987-10-23 | 960 | 970 | 945 | 945 | 370,000 | 4,725 |
| 1987-10-22 | 970 | 970 | 941 | 970 | 645,000 | 4,850 |
| 1987-10-21 | 873 | 940 | 860 | 930 | 581,000 | 4,650 |
| 1987-10-19 | 945 | 973 | 945 | 973 | 73,000 | 4,865 |
| 1987-10-16 | 990 | 991 | 960 | 961 | 235,000 | 4,805 |
| 1987-10-15 | 978 | 1,010 | 978 | 985 | 304,000 | 4,925 |
| 1987-10-14 | 980 | 990 | 960 | 990 | 316,000 | 4,950 |
| 1987-10-13 | 979 | 1,000 | 970 | 1,000 | 375,000 | 5,000 |
| 1987-10-12 | 966 | 980 | 960 | 980 | 138,000 | 4,900 |
| 1987-10-09 | 969 | 979 | 964 | 976 | 281,000 | 4,880 |
| 1987-10-08 | 970 | 980 | 963 | 979 | 193,000 | 4,895 |
| 1987-10-07 | 955 | 970 | 955 | 963 | 94,000 | 4,815 |
| 1987-10-06 | 970 | 980 | 960 | 965 | 212,000 | 4,825 |
| 1987-10-05 | 958 | 978 | 950 | 970 | 185,000 | 4,850 |
| 1987-10-03 | 942 | 965 | 932 | 960 | 76,000 | 4,800 |
| 1987-10-02 | 956 | 960 | 930 | 937 | 93,000 | 4,685 |
| 1987-10-01 | 965 | 970 | 955 | 966 | 132,000 | 4,830 |
| 1987-09-30 | 970 | 979 | 965 | 965 | 95,000 | 4,825 |
| 1987-09-29 | 975 | 980 | 970 | 979 | 99,000 | 4,895 |
| 1987-09-28 | 985 | 985 | 965 | 970 | 56,000 | 4,850 |
| 1987-09-26 | 980 | 981 | 969 | 970 | 112,000 | 4,850 |
| 1987-09-25 | 968 | 980 | 950 | 980 | 206,000 | 4,900 |
| 1987-09-24 | 968 | 968 | 950 | 968 | 197,000 | 4,840 |
| 1987-09-22 | 964 | 969 | 950 | 968 | 61,000 | 4,840 |
| 1987-09-21 | 980 | 980 | 960 | 970 | 165,000 | 4,850 |
| 1987-09-18 | 923 | 960 | 923 | 960 | 403,000 | 4,800 |
| 1987-09-17 | 955 | 955 | 921 | 921 | 89,000 | 4,605 |
| 1987-09-16 | 927 | 945 | 927 | 945 | 21,000 | 4,725 |
| 1987-09-14 | 945 | 950 | 923 | 923 | 425,000 | 4,615 |
| 1987-09-11 | 963 | 963 | 915 | 935 | 432,000 | 4,675 |
| 1987-09-10 | 979 | 980 | 949 | 960 | 109,000 | 4,800 |
| 1987-09-09 | 981 | 990 | 980 | 990 | 58,000 | 4,950 |
| 1987-09-08 | 982 | 1,000 | 982 | 991 | 55,000 | 4,955 |
| 1987-09-07 | 1,010 | 1,020 | 979 | 980 | 107,000 | 4,900 |
| 1987-09-05 | 1,020 | 1,030 | 1,010 | 1,010 | 153,000 | 5,050 |
| 1987-09-04 | 1,010 | 1,040 | 1,010 | 1,010 | 132,000 | 5,050 |
| 1987-09-03 | 1,010 | 1,060 | 1,010 | 1,030 | 314,000 | 5,150 |
| 1987-09-02 | 1,020 | 1,060 | 1,020 | 1,050 | 694,000 | 5,250 |
| 1987-09-01 | 997 | 1,040 | 994 | 1,020 | 592,000 | 5,100 |
| 1987-08-31 | 970 | 998 | 970 | 998 | 203,000 | 4,990 |
| 1987-08-29 | 984 | 984 | 967 | 980 | 138,000 | 4,900 |
| 1987-08-28 | 960 | 961 | 945 | 945 | 161,000 | 4,725 |
| 1987-08-27 | 960 | 964 | 954 | 960 | 206,000 | 4,800 |
| 1987-08-26 | 950 | 959 | 940 | 954 | 101,000 | 4,770 |
| 1987-08-25 | 950 | 955 | 940 | 940 | 50,000 | 4,700 |
| 1987-08-24 | 946 | 950 | 940 | 940 | 49,000 | 4,700 |
| 1987-08-22 | 929 | 945 | 929 | 936 | 106,000 | 4,680 |
| 1987-08-21 | 910 | 920 | 903 | 910 | 101,000 | 4,550 |
| 1987-08-20 | 888 | 910 | 888 | 910 | 143,000 | 4,550 |
| 1987-08-19 | 891 | 899 | 891 | 898 | 55,000 | 4,490 |
| 1987-08-18 | 890 | 906 | 890 | 890 | 97,000 | 4,450 |
| 1987-08-17 | 890 | 902 | 890 | 891 | 68,000 | 4,455 |
| 1987-08-14 | 915 | 925 | 900 | 900 | 78,000 | 4,500 |
| 1987-08-13 | 934 | 934 | 915 | 925 | 142,000 | 4,625 |
| 1987-08-12 | 940 | 940 | 930 | 937 | 112,000 | 4,685 |
| 1987-08-11 | 920 | 940 | 920 | 940 | 227,000 | 4,700 |
| 1987-08-10 | 905 | 930 | 905 | 911 | 126,000 | 4,555 |
| 1987-08-07 | 910 | 914 | 905 | 905 | 162,000 | 4,525 |
| 1987-08-06 | 910 | 920 | 910 | 910 | 148,000 | 4,550 |
| 1987-08-05 | 905 | 915 | 905 | 910 | 114,000 | 4,550 |
| 1987-08-04 | 902 | 909 | 890 | 905 | 83,000 | 4,525 |
| 1987-08-03 | 920 | 930 | 915 | 930 | 79,000 | 4,650 |
| 1987-08-01 | 915 | 920 | 912 | 920 | 13,000 | 4,600 |
| 1987-07-31 | 933 | 941 | 930 | 935 | 33,000 | 4,675 |
| 1987-07-30 | 949 | 955 | 940 | 955 | 71,000 | 4,775 |
| 1987-07-29 | 961 | 961 | 961 | 961 | 35,000 | 4,805 |
| 1987-07-28 | 961 | 975 | 961 | 975 | 52,000 | 4,875 |
| 1987-07-27 | 975 | 978 | 975 | 978 | 71,000 | 4,890 |
| 1987-07-25 | 971 | 980 | 956 | 980 | 116,000 | 4,900 |
| 1987-07-24 | 922 | 980 | 919 | 980 | 132,000 | 4,900 |
| 1987-07-23 | 910 | 920 | 910 | 920 | 139,000 | 4,600 |
| 1987-07-22 | 870 | 912 | 870 | 881 | 59,000 | 4,405 |
| 1987-07-21 | 889 | 889 | 870 | 870 | 61,000 | 4,350 |
| 1987-07-20 | 899 | 899 | 899 | 899 | 21,000 | 4,495 |
| 1987-07-17 | 940 | 940 | 919 | 919 | 40,000 | 4,595 |
| 1987-07-16 | 940 | 950 | 939 | 939 | 20,000 | 4,695 |
| 1987-07-15 | 945 | 945 | 928 | 939 | 40,000 | 4,695 |
| 1987-07-14 | 940 | 950 | 911 | 925 | 48,000 | 4,625 |
| 1987-07-13 | 920 | 939 | 920 | 939 | 8,000 | 4,695 |
| 1987-07-10 | 920 | 929 | 910 | 910 | 42,000 | 4,550 |
| 1987-07-09 | 930 | 930 | 910 | 923 | 22,000 | 4,615 |
| 1987-07-08 | 930 | 930 | 920 | 920 | 40,000 | 4,600 |
| 1987-07-07 | 912 | 940 | 912 | 930 | 55,000 | 4,650 |
| 1987-07-06 | 910 | 920 | 910 | 920 | 16,000 | 4,600 |
| 1987-07-04 | 950 | 950 | 920 | 920 | 44,000 | 4,600 |
| 1987-07-03 | 956 | 970 | 955 | 955 | 44,000 | 4,775 |
| 1987-07-02 | 950 | 960 | 950 | 950 | 61,000 | 4,750 |
| 1987-07-01 | 930 | 960 | 898 | 950 | 131,000 | 4,750 |
| 1987-06-30 | 960 | 960 | 920 | 932 | 82,000 | 4,660 |
| 1987-06-29 | 989 | 989 | 960 | 965 | 48,000 | 4,825 |
| 1987-06-27 | 950 | 970 | 950 | 970 | 89,000 | 4,850 |
| 1987-06-26 | 980 | 990 | 950 | 950 | 253,000 | 4,750 |
| 1987-06-25 | 988 | 1,020 | 988 | 990 | 95,000 | 4,950 |
| 1987-06-24 | 970 | 990 | 967 | 990 | 100,000 | 4,950 |
| 1987-06-23 | 955 | 975 | 955 | 970 | 106,000 | 4,850 |
| 1987-06-22 | 980 | 985 | 950 | 953 | 138,000 | 4,765 |
| 1987-06-19 | 1,040 | 1,060 | 1,000 | 1,000 | 283,000 | 5,000 |
| 1987-06-18 | 1,050 | 1,050 | 1,020 | 1,040 | 117,000 | 5,200 |
| 1987-06-17 | 1,060 | 1,070 | 1,050 | 1,070 | 104,000 | 5,350 |
| 1987-06-16 | 1,080 | 1,080 | 1,040 | 1,050 | 85,000 | 5,250 |
| 1987-06-15 | 1,050 | 1,060 | 999 | 1,060 | 205,000 | 5,300 |
| 1987-06-12 | 1,080 | 1,100 | 1,050 | 1,050 | 167,000 | 5,250 |
| 1987-06-11 | 1,130 | 1,130 | 1,060 | 1,060 | 371,000 | 5,300 |
| 1987-06-10 | 1,110 | 1,130 | 1,090 | 1,130 | 1,230,000 | 5,650 |
| 1987-06-09 | 1,020 | 1,060 | 1,020 | 1,050 | 148,000 | 5,250 |
| 1987-06-08 | 1,040 | 1,040 | 1,020 | 1,020 | 77,000 | 5,100 |
| 1987-06-06 | 1,070 | 1,070 | 1,030 | 1,040 | 150,000 | 5,200 |
| 1987-06-05 | 1,040 | 1,060 | 1,020 | 1,050 | 339,000 | 5,250 |
| 1987-06-04 | 990 | 1,020 | 990 | 1,010 | 195,000 | 5,050 |
| 1987-06-03 | 982 | 1,000 | 982 | 1,000 | 53,000 | 5,000 |
| 1987-06-02 | 1,000 | 1,010 | 990 | 990 | 152,000 | 4,950 |
| 1987-06-01 | 1,010 | 1,010 | 980 | 980 | 85,000 | 4,900 |
| 1987-05-30 | 1,000 | 1,000 | 980 | 996 | 43,000 | 4,980 |
| 1987-05-29 | 970 | 1,010 | 970 | 970 | 99,000 | 4,850 |
| 1987-05-28 | 980 | 1,000 | 950 | 950 | 64,000 | 4,750 |
| 1987-05-27 | 1,010 | 1,010 | 980 | 990 | 66,000 | 4,950 |
| 1987-05-26 | 1,000 | 1,020 | 992 | 995 | 35,000 | 4,975 |
| 1987-05-25 | 1,010 | 1,020 | 990 | 1,020 | 61,000 | 5,100 |
| 1987-05-23 | 1,000 | 1,030 | 1,000 | 1,020 | 43,000 | 5,100 |
| 1987-05-22 | 990 | 995 | 980 | 995 | 64,000 | 4,975 |
| 1987-05-21 | 980 | 980 | 965 | 970 | 75,000 | 4,850 |
| 1987-05-20 | 994 | 994 | 950 | 950 | 112,000 | 4,750 |
| 1987-05-19 | 995 | 998 | 981 | 985 | 71,000 | 4,925 |
| 1987-05-18 | 1,030 | 1,030 | 986 | 1,010 | 108,000 | 5,050 |
| 1987-05-15 | 1,020 | 1,030 | 1,000 | 1,010 | 117,000 | 5,050 |
| 1987-05-14 | 1,020 | 1,030 | 982 | 1,030 | 180,000 | 5,150 |
| 1987-05-13 | 1,010 | 1,020 | 980 | 1,020 | 113,000 | 5,100 |
| 1987-05-12 | 1,030 | 1,040 | 1,020 | 1,030 | 100,000 | 5,150 |
| 1987-05-11 | 1,050 | 1,050 | 1,030 | 1,040 | 40,000 | 5,200 |
| 1987-05-08 | 1,050 | 1,050 | 1,020 | 1,030 | 162,000 | 5,150 |
| 1987-05-07 | 1,020 | 1,040 | 1,010 | 1,040 | 141,000 | 5,200 |
| 1987-05-06 | 1,020 | 1,040 | 1,020 | 1,020 | 120,000 | 5,100 |
| 1987-05-02 | 1,030 | 1,040 | 1,020 | 1,040 | 90,000 | 5,200 |
| 1987-05-01 | 1,040 | 1,040 | 1,000 | 1,020 | 182,000 | 5,100 |
| 1987-04-30 | 1,000 | 1,020 | 990 | 1,020 | 86,000 | 5,100 |
| 1987-04-28 | 1,040 | 1,040 | 980 | 1,010 | 251,000 | 5,050 |
| 1987-04-27 | 1,060 | 1,090 | 999 | 1,020 | 585,000 | 5,100 |
| 1987-04-25 | 1,090 | 1,110 | 1,030 | 1,100 | 254,000 | 5,500 |
| 1987-04-24 | 1,110 | 1,110 | 1,070 | 1,070 | 219,000 | 5,350 |
| 1987-04-23 | 1,120 | 1,130 | 1,070 | 1,090 | 561,000 | 5,450 |
| 1987-04-22 | 1,090 | 1,100 | 1,060 | 1,100 | 567,000 | 5,500 |
| 1987-04-21 | 1,100 | 1,120 | 1,050 | 1,100 | 282,000 | 5,500 |
| 1987-04-20 | 1,110 | 1,170 | 1,100 | 1,100 | 982,000 | 5,500 |
| 1987-04-17 | 1,140 | 1,160 | 1,110 | 1,130 | 1,241,000 | 5,650 |
| 1987-04-16 | 1,050 | 1,130 | 1,050 | 1,130 | 1,794,000 | 5,650 |
| 1987-04-15 | 1,000 | 1,020 | 990 | 1,000 | 447,000 | 5,000 |
| 1987-04-14 | 1,020 | 1,020 | 990 | 1,010 | 152,000 | 5,050 |
| 1987-04-13 | 1,010 | 1,050 | 980 | 1,020 | 351,000 | 5,100 |
| 1987-04-10 | 1,020 | 1,050 | 1,010 | 1,030 | 544,000 | 5,150 |
| 1987-04-09 | 1,090 | 1,100 | 1,050 | 1,060 | 857,000 | 5,300 |
| 1987-04-08 | 1,040 | 1,080 | 1,020 | 1,080 | 452,000 | 5,400 |
| 1987-04-07 | 1,060 | 1,070 | 1,020 | 1,040 | 426,000 | 5,200 |
| 1987-04-06 | 1,080 | 1,100 | 1,060 | 1,060 | 883,000 | 5,300 |
| 1987-04-04 | 1,090 | 1,100 | 1,060 | 1,060 | 1,284,000 | 5,300 |
| 1987-04-03 | 1,050 | 1,110 | 1,040 | 1,050 | 4,087,000 | 5,250 |
| 1987-04-02 | 1,050 | 1,070 | 990 | 1,030 | 3,578,000 | 5,150 |
| 1987-04-01 | 945 | 995 | 930 | 995 | 2,583,000 | 4,975 |
| 1987-03-31 | 921 | 947 | 909 | 919 | 571,000 | 4,595 |
| 1987-03-30 | 940 | 956 | 921 | 921 | 876,000 | 4,605 |
| 1987-03-28 | 870 | 920 | 870 | 920 | 234,000 | 4,600 |
| 1987-03-27 | 865 | 881 | 865 | 871 | 245,000 | 4,355 |
| 1987-03-26 | 865 | 870 | 861 | 865 | 150,000 | 4,325 |
| 1987-03-25 | 845 | 870 | 840 | 870 | 215,000 | 4,350 |
| 1987-03-24 | 866 | 866 | 845 | 850 | 160,000 | 4,250 |
| 1987-03-23 | 860 | 881 | 857 | 857 | 260,000 | 4,285 |
| 1987-03-20 | 857 | 870 | 856 | 856 | 81,000 | 4,280 |
| 1987-03-19 | 886 | 890 | 856 | 856 | 181,000 | 4,280 |
| 1987-03-18 | 890 | 890 | 876 | 876 | 264,000 | 4,380 |
| 1987-03-17 | 883 | 895 | 875 | 880 | 90,000 | 4,400 |
| 1987-03-16 | 895 | 899 | 880 | 890 | 75,000 | 4,450 |
| 1987-03-13 | 881 | 900 | 881 | 900 | 113,000 | 4,500 |
| 1987-03-12 | 910 | 910 | 875 | 877 | 129,000 | 4,385 |
| 1987-03-11 | 893 | 910 | 891 | 909 | 165,000 | 4,545 |
| 1987-03-10 | 910 | 918 | 901 | 903 | 241,000 | 4,515 |
| 1987-03-09 | 901 | 920 | 899 | 920 | 394,000 | 4,600 |
| 1987-03-07 | 890 | 920 | 886 | 901 | 298,000 | 4,505 |
| 1987-03-06 | 885 | 901 | 878 | 895 | 255,000 | 4,475 |
| 1987-03-05 | 887 | 896 | 877 | 885 | 338,000 | 4,425 |
| 1987-03-04 | 925 | 929 | 895 | 897 | 570,000 | 4,485 |
| 1987-03-03 | 915 | 935 | 915 | 930 | 2,144,000 | 4,650 |
| 1987-03-02 | 895 | 920 | 890 | 912 | 1,320,000 | 4,560 |
| 1987-02-28 | 851 | 900 | 851 | 900 | 466,000 | 4,500 |
| 1987-02-27 | 816 | 860 | 815 | 847 | 434,000 | 4,235 |
| 1987-02-26 | 820 | 854 | 820 | 820 | 455,000 | 4,100 |
| 1987-02-25 | 811 | 819 | 804 | 806 | 365,000 | 4,030 |
| 1987-02-24 | 817 | 820 | 800 | 803 | 253,000 | 4,015 |
| 1987-02-23 | 820 | 820 | 806 | 816 | 169,000 | 4,080 |
| 1987-02-20 | 821 | 825 | 805 | 820 | 243,000 | 4,100 |
| 1987-02-19 | 830 | 840 | 822 | 823 | 79,000 | 4,115 |
| 1987-02-18 | 840 | 845 | 815 | 820 | 191,000 | 4,100 |
| 1987-02-17 | 806 | 840 | 806 | 840 | 80,000 | 4,200 |
| 1987-02-16 | 841 | 850 | 805 | 805 | 99,000 | 4,025 |
| 1987-02-13 | 860 | 860 | 851 | 851 | 108,000 | 4,255 |
| 1987-02-12 | 865 | 865 | 851 | 855 | 199,000 | 4,275 |
| 1987-02-10 | 851 | 880 | 851 | 861 | 196,000 | 4,305 |
| 1987-02-09 | 860 | 865 | 846 | 860 | 127,000 | 4,300 |
| 1987-02-07 | 869 | 870 | 850 | 870 | 165,000 | 4,350 |
| 1987-02-06 | 875 | 891 | 850 | 860 | 508,000 | 4,300 |
| 1987-02-05 | 928 | 928 | 885 | 895 | 822,000 | 4,475 |
| 1987-02-04 | 915 | 940 | 900 | 920 | 2,145,000 | 4,600 |
| 1987-02-03 | 900 | 929 | 890 | 915 | 3,857,000 | 4,575 |
| 1987-02-02 | 820 | 860 | 815 | 860 | 846,000 | 4,300 |
| 1987-01-31 | 815 | 815 | 810 | 813 | 92,000 | 4,065 |
| 1987-01-30 | 819 | 823 | 811 | 821 | 242,000 | 4,105 |
| 1987-01-29 | 810 | 820 | 805 | 820 | 230,000 | 4,100 |
| 1987-01-28 | 775 | 800 | 774 | 780 | 139,000 | 3,900 |
| 1987-01-27 | 791 | 806 | 774 | 774 | 125,000 | 3,870 |
| 1987-01-26 | 800 | 800 | 775 | 780 | 149,000 | 3,900 |
| 1987-01-24 | 810 | 810 | 780 | 785 | 69,000 | 3,925 |
| 1987-01-23 | 815 | 824 | 790 | 800 | 155,000 | 4,000 |
| 1987-01-22 | 823 | 823 | 815 | 815 | 113,000 | 4,075 |
| 1987-01-21 | 819 | 840 | 815 | 825 | 267,000 | 4,125 |
| 1987-01-20 | 795 | 820 | 795 | 815 | 261,000 | 4,075 |
| 1987-01-19 | 800 | 810 | 798 | 805 | 209,000 | 4,025 |
| 1987-01-16 | 765 | 782 | 765 | 778 | 165,000 | 3,890 |
| 1987-01-14 | 765 | 770 | 755 | 755 | 324,000 | 3,775 |
| 1987-01-13 | 770 | 774 | 765 | 765 | 132,000 | 3,825 |
| 1987-01-12 | 780 | 785 | 780 | 780 | 83,000 | 3,900 |
| 1987-01-09 | 800 | 805 | 790 | 800 | 79,000 | 4,000 |
| 1987-01-08 | 806 | 810 | 795 | 810 | 88,000 | 4,050 |
| 1987-01-07 | 835 | 835 | 800 | 817 | 82,000 | 4,085 |
| 1987-01-06 | 830 | 845 | 815 | 815 | 99,000 | 4,075 |
| 1987-01-05 | 844 | 844 | 820 | 835 | 29,000 | 4,175 |
分割・併合履歴 ： [2018-09-26]1株→0.2株