8053 住友商事(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 | 868 | 888 | 868 | 887 | 279,000 | 806.36 |
| 1987-12-26 | 930 | 930 | 896 | 898 | 157,000 | 816.36 |
| 1987-12-25 | 933 | 933 | 915 | 916 | 317,000 | 832.73 |
| 1987-12-24 | 936 | 936 | 930 | 936 | 208,000 | 850.91 |
| 1987-12-23 | 921 | 930 | 920 | 926 | 295,000 | 841.82 |
| 1987-12-22 | 941 | 942 | 921 | 935 | 290,000 | 850 |
| 1987-12-21 | 939 | 949 | 939 | 941 | 209,000 | 855.46 |
| 1987-12-18 | 950 | 950 | 939 | 949 | 365,000 | 862.73 |
| 1987-12-17 | 946 | 948 | 945 | 945 | 227,000 | 859.09 |
| 1987-12-16 | 950 | 950 | 945 | 946 | 199,000 | 860 |
| 1987-12-15 | 950 | 955 | 945 | 950 | 333,000 | 863.64 |
| 1987-12-14 | 959 | 959 | 945 | 945 | 442,000 | 859.09 |
| 1987-12-11 | 945 | 950 | 940 | 950 | 627,000 | 863.64 |
| 1987-12-10 | 950 | 950 | 935 | 940 | 607,000 | 854.55 |
| 1987-12-09 | 930 | 935 | 930 | 931 | 143,000 | 846.36 |
| 1987-12-08 | 928 | 934 | 920 | 921 | 286,000 | 837.27 |
| 1987-12-07 | 915 | 918 | 915 | 916 | 188,000 | 832.73 |
| 1987-12-05 | 921 | 921 | 915 | 915 | 179,000 | 831.82 |
| 1987-12-04 | 930 | 935 | 915 | 920 | 181,000 | 836.36 |
| 1987-12-03 | 916 | 925 | 916 | 925 | 150,000 | 840.91 |
| 1987-12-02 | 929 | 931 | 920 | 926 | 246,000 | 841.82 |
| 1987-12-01 | 915 | 922 | 910 | 920 | 523,000 | 836.36 |
| 1987-11-30 | 930 | 935 | 920 | 935 | 324,000 | 850 |
| 1987-11-28 | 930 | 931 | 930 | 930 | 114,000 | 845.46 |
| 1987-11-27 | 937 | 940 | 930 | 931 | 611,000 | 846.36 |
| 1987-11-26 | 930 | 939 | 925 | 931 | 234,000 | 846.36 |
| 1987-11-25 | 916 | 937 | 916 | 936 | 938,000 | 850.91 |
| 1987-11-24 | 910 | 915 | 905 | 909 | 386,000 | 826.36 |
| 1987-11-20 | 910 | 917 | 901 | 916 | 573,000 | 832.73 |
| 1987-11-19 | 925 | 925 | 911 | 920 | 456,000 | 836.36 |
| 1987-11-18 | 915 | 915 | 900 | 906 | 383,000 | 823.64 |
| 1987-11-17 | 908 | 910 | 900 | 905 | 425,000 | 822.73 |
| 1987-11-16 | 900 | 920 | 900 | 908 | 304,000 | 825.46 |
| 1987-11-13 | 885 | 910 | 881 | 910 | 758,000 | 827.27 |
| 1987-11-12 | 866 | 884 | 865 | 875 | 473,000 | 795.46 |
| 1987-11-11 | 883 | 885 | 840 | 865 | 1,155,000 | 786.36 |
| 1987-11-10 | 904 | 906 | 890 | 893 | 658,000 | 811.82 |
| 1987-11-09 | 901 | 910 | 901 | 906 | 285,000 | 823.64 |
| 1987-11-07 | 910 | 911 | 901 | 901 | 725,000 | 819.09 |
| 1987-11-06 | 906 | 930 | 906 | 911 | 1,670,000 | 828.18 |
| 1987-11-05 | 930 | 933 | 900 | 901 | 809,000 | 819.09 |
| 1987-11-04 | 945 | 950 | 930 | 940 | 638,000 | 854.55 |
| 1987-11-02 | 945 | 946 | 930 | 940 | 438,000 | 854.55 |
| 1987-10-31 | 930 | 950 | 930 | 940 | 400,000 | 854.55 |
| 1987-10-30 | 930 | 930 | 911 | 920 | 745,000 | 836.36 |
| 1987-10-29 | 900 | 915 | 899 | 905 | 483,000 | 822.73 |
| 1987-10-28 | 948 | 958 | 910 | 910 | 657,000 | 827.27 |
| 1987-10-27 | 903 | 928 | 880 | 928 | 1,442,000 | 843.64 |
| 1987-10-26 | 951 | 961 | 880 | 903 | 1,141,000 | 820.91 |
| 1987-10-24 | 971 | 988 | 950 | 960 | 818,000 | 872.73 |
| 1987-10-23 | 983 | 1,000 | 957 | 969 | 879,000 | 880.91 |
| 1987-10-22 | 1,000 | 1,010 | 990 | 993 | 1,399,000 | 902.73 |
| 1987-10-21 | 940 | 960 | 940 | 941 | 1,039,000 | 855.46 |
| 1987-10-20 | 870 | 870 | 870 | 870 | 545,000 | 790.91 |
| 1987-10-19 | 1,070 | 1,090 | 1,060 | 1,070 | 577,000 | 972.73 |
| 1987-10-16 | 1,110 | 1,130 | 1,090 | 1,130 | 674,000 | 1,027.27 |
| 1987-10-15 | 1,120 | 1,150 | 1,120 | 1,130 | 806,000 | 1,027.27 |
| 1987-10-14 | 1,160 | 1,170 | 1,130 | 1,160 | 886,000 | 1,054.55 |
| 1987-10-13 | 1,140 | 1,150 | 1,130 | 1,150 | 540,000 | 1,045.45 |
| 1987-10-12 | 1,150 | 1,160 | 1,140 | 1,150 | 1,109,000 | 1,045.45 |
| 1987-10-09 | 1,170 | 1,190 | 1,150 | 1,170 | 5,323,999 | 1,063.64 |
| 1987-10-08 | 1,100 | 1,150 | 1,090 | 1,150 | 3,854,000 | 1,045.45 |
| 1987-10-07 | 1,060 | 1,100 | 1,060 | 1,100 | 665,000 | 1,000 |
| 1987-10-06 | 1,120 | 1,120 | 1,100 | 1,100 | 953,000 | 1,000 |
| 1987-10-05 | 1,130 | 1,140 | 1,120 | 1,130 | 722,000 | 1,027.27 |
| 1987-10-03 | 1,120 | 1,150 | 1,110 | 1,140 | 2,737,000 | 1,036.36 |
| 1987-10-02 | 1,100 | 1,120 | 1,090 | 1,110 | 2,886,000 | 1,009.09 |
| 1987-10-01 | 1,100 | 1,120 | 1,090 | 1,100 | 3,515,000 | 1,000 |
| 1987-09-30 | 1,100 | 1,120 | 1,090 | 1,100 | 2,947,000 | 1,000 |
| 1987-09-29 | 1,070 | 1,110 | 1,060 | 1,100 | 4,476,000 | 1,000 |
| 1987-09-28 | 1,030 | 1,070 | 1,030 | 1,040 | 879,000 | 945.46 |
| 1987-09-26 | 1,030 | 1,040 | 1,000 | 1,030 | 632,000 | 936.36 |
| 1987-09-25 | 1,020 | 1,030 | 1,010 | 1,010 | 626,000 | 918.18 |
| 1987-09-24 | 1,010 | 1,030 | 1,010 | 1,020 | 458,000 | 927.27 |
| 1987-09-22 | 1,010 | 1,030 | 1,000 | 1,010 | 606,000 | 918.18 |
| 1987-09-21 | 1,010 | 1,030 | 1,000 | 1,000 | 614,000 | 909.09 |
| 1987-09-18 | 1,000 | 1,040 | 1,000 | 1,000 | 1,207,000 | 909.09 |
| 1987-09-17 | 1,020 | 1,030 | 1,000 | 1,000 | 846,000 | 909.09 |
| 1987-09-16 | 1,040 | 1,040 | 1,020 | 1,020 | 733,000 | 927.27 |
| 1987-09-14 | 1,030 | 1,050 | 1,030 | 1,050 | 1,413,000 | 954.55 |
| 1987-09-11 | 1,030 | 1,040 | 1,030 | 1,030 | 368,000 | 936.36 |
| 1987-09-10 | 1,030 | 1,050 | 1,020 | 1,030 | 508,000 | 936.36 |
| 1987-09-09 | 1,050 | 1,060 | 1,030 | 1,050 | 1,517,000 | 954.55 |
| 1987-09-08 | 1,030 | 1,050 | 1,030 | 1,040 | 377,000 | 945.46 |
| 1987-09-07 | 1,050 | 1,060 | 1,030 | 1,060 | 645,000 | 963.64 |
| 1987-09-05 | 1,060 | 1,060 | 1,040 | 1,040 | 838,000 | 945.46 |
| 1987-09-04 | 1,060 | 1,060 | 1,040 | 1,040 | 427,000 | 945.46 |
| 1987-09-03 | 1,040 | 1,070 | 1,040 | 1,060 | 616,000 | 963.64 |
| 1987-09-02 | 1,060 | 1,100 | 1,040 | 1,080 | 2,813,000 | 981.82 |
| 1987-09-01 | 1,050 | 1,060 | 1,040 | 1,050 | 639,000 | 954.55 |
| 1987-08-31 | 1,060 | 1,070 | 1,050 | 1,050 | 455,000 | 954.55 |
| 1987-08-29 | 1,060 | 1,060 | 1,040 | 1,040 | 187,000 | 945.46 |
| 1987-08-28 | 1,070 | 1,070 | 1,030 | 1,070 | 1,098,000 | 972.73 |
| 1987-08-27 | 1,050 | 1,070 | 1,040 | 1,050 | 729,000 | 954.55 |
| 1987-08-26 | 1,070 | 1,070 | 1,040 | 1,040 | 491,000 | 945.46 |
| 1987-08-25 | 1,060 | 1,070 | 1,050 | 1,060 | 439,000 | 963.64 |
| 1987-08-24 | 1,060 | 1,070 | 1,050 | 1,060 | 818,000 | 963.64 |
| 1987-08-22 | 1,060 | 1,070 | 1,050 | 1,060 | 1,046,000 | 963.64 |
| 1987-08-21 | 1,050 | 1,070 | 1,050 | 1,070 | 1,527,000 | 972.73 |
| 1987-08-20 | 1,050 | 1,070 | 1,040 | 1,050 | 859,000 | 954.55 |
| 1987-08-19 | 1,020 | 1,040 | 1,010 | 1,040 | 623,000 | 945.46 |
| 1987-08-18 | 1,020 | 1,020 | 1,000 | 1,010 | 1,264,000 | 918.18 |
| 1987-08-17 | 1,030 | 1,040 | 1,000 | 1,020 | 2,315,000 | 927.27 |
| 1987-08-14 | 1,090 | 1,090 | 1,030 | 1,050 | 1,394,000 | 954.55 |
| 1987-08-13 | 1,120 | 1,120 | 1,090 | 1,090 | 1,103,000 | 990.91 |
| 1987-08-12 | 1,120 | 1,120 | 1,100 | 1,120 | 617,000 | 1,018.18 |
| 1987-08-11 | 1,130 | 1,140 | 1,100 | 1,100 | 2,665,000 | 1,000 |
| 1987-08-10 | 1,100 | 1,130 | 1,090 | 1,120 | 3,597,000 | 1,018.18 |
| 1987-08-07 | 1,050 | 1,110 | 1,050 | 1,090 | 3,953,000 | 990.91 |
| 1987-08-06 | 1,000 | 1,060 | 1,000 | 1,050 | 2,756,000 | 954.55 |
| 1987-08-05 | 990 | 1,020 | 990 | 995 | 1,899,000 | 904.55 |
| 1987-08-04 | 1,000 | 1,040 | 980 | 1,000 | 1,317,000 | 909.09 |
| 1987-08-03 | 1,040 | 1,040 | 1,010 | 1,020 | 318,000 | 927.27 |
| 1987-08-01 | 985 | 1,060 | 970 | 1,030 | 821,000 | 936.36 |
| 1987-07-31 | 955 | 989 | 955 | 989 | 1,062,000 | 899.09 |
| 1987-07-30 | 950 | 970 | 950 | 950 | 1,483,000 | 863.64 |
| 1987-07-29 | 1,010 | 1,010 | 966 | 970 | 781,000 | 881.82 |
| 1987-07-28 | 1,000 | 1,010 | 990 | 1,010 | 411,000 | 918.18 |
| 1987-07-27 | 985 | 991 | 961 | 980 | 547,000 | 890.91 |
| 1987-07-25 | 991 | 1,000 | 987 | 987 | 634,000 | 897.27 |
| 1987-07-24 | 990 | 999 | 972 | 989 | 457,000 | 899.09 |
| 1987-07-23 | 945 | 945 | 920 | 940 | 933,000 | 854.55 |
| 1987-07-22 | 931 | 950 | 931 | 935 | 875,000 | 850 |
| 1987-07-21 | 945 | 955 | 926 | 938 | 954,000 | 852.73 |
| 1987-07-20 | 973 | 973 | 940 | 940 | 708,000 | 854.55 |
| 1987-07-17 | 970 | 973 | 960 | 968 | 562,000 | 880 |
| 1987-07-16 | 999 | 999 | 978 | 978 | 400,000 | 889.09 |
| 1987-07-15 | 1,000 | 1,020 | 980 | 980 | 176,000 | 890.91 |
| 1987-07-14 | 1,010 | 1,020 | 996 | 1,000 | 469,000 | 909.09 |
| 1987-07-13 | 995 | 1,020 | 995 | 1,000 | 606,000 | 909.09 |
| 1987-07-10 | 980 | 1,010 | 975 | 1,000 | 1,227,000 | 909.09 |
| 1987-07-09 | 970 | 983 | 961 | 980 | 374,000 | 890.91 |
| 1987-07-08 | 980 | 995 | 950 | 960 | 1,059,000 | 872.73 |
| 1987-07-07 | 960 | 975 | 940 | 970 | 1,216,000 | 881.82 |
| 1987-07-06 | 960 | 965 | 948 | 960 | 952,000 | 872.73 |
| 1987-07-04 | 990 | 990 | 972 | 980 | 575,000 | 890.91 |
| 1987-07-03 | 991 | 1,010 | 991 | 992 | 664,000 | 901.82 |
| 1987-07-02 | 1,010 | 1,020 | 990 | 1,010 | 934,000 | 918.18 |
| 1987-07-01 | 990 | 1,020 | 985 | 1,010 | 1,025,000 | 918.18 |
| 1987-06-30 | 1,000 | 1,000 | 986 | 995 | 1,137,000 | 904.55 |
| 1987-06-29 | 1,040 | 1,050 | 1,000 | 1,010 | 710,000 | 918.18 |
| 1987-06-27 | 1,050 | 1,060 | 1,040 | 1,040 | 710,000 | 945.46 |
| 1987-06-26 | 1,060 | 1,070 | 1,050 | 1,060 | 1,402,000 | 963.64 |
| 1987-06-25 | 1,030 | 1,050 | 1,030 | 1,040 | 973,000 | 945.46 |
| 1987-06-24 | 1,050 | 1,050 | 1,020 | 1,030 | 822,000 | 936.36 |
| 1987-06-23 | 1,060 | 1,080 | 1,040 | 1,050 | 688,000 | 954.55 |
| 1987-06-22 | 1,100 | 1,110 | 1,040 | 1,040 | 836,000 | 945.46 |
| 1987-06-19 | 1,140 | 1,150 | 1,090 | 1,110 | 1,443,000 | 1,009.09 |
| 1987-06-18 | 1,170 | 1,180 | 1,140 | 1,150 | 737,000 | 1,045.45 |
| 1987-06-17 | 1,160 | 1,170 | 1,150 | 1,170 | 509,000 | 1,063.64 |
| 1987-06-16 | 1,160 | 1,180 | 1,140 | 1,140 | 1,222,000 | 1,036.36 |
| 1987-06-15 | 1,180 | 1,180 | 1,160 | 1,180 | 547,000 | 1,072.73 |
| 1987-06-12 | 1,220 | 1,220 | 1,190 | 1,190 | 1,059,000 | 1,081.82 |
| 1987-06-11 | 1,230 | 1,250 | 1,190 | 1,190 | 2,693,000 | 1,081.82 |
| 1987-06-10 | 1,190 | 1,220 | 1,180 | 1,210 | 2,345,000 | 1,100 |
| 1987-06-09 | 1,200 | 1,200 | 1,180 | 1,190 | 667,000 | 1,081.82 |
| 1987-06-08 | 1,180 | 1,200 | 1,170 | 1,200 | 424,000 | 1,090.91 |
| 1987-06-06 | 1,180 | 1,190 | 1,170 | 1,170 | 494,000 | 1,063.64 |
| 1987-06-05 | 1,200 | 1,200 | 1,170 | 1,170 | 1,921,000 | 1,063.64 |
| 1987-06-04 | 1,150 | 1,210 | 1,150 | 1,170 | 1,747,000 | 1,063.64 |
| 1987-06-03 | 1,140 | 1,160 | 1,140 | 1,160 | 555,000 | 1,054.55 |
| 1987-06-02 | 1,180 | 1,190 | 1,160 | 1,180 | 483,000 | 1,072.73 |
| 1987-06-01 | 1,160 | 1,190 | 1,160 | 1,190 | 474,000 | 1,081.82 |
| 1987-05-30 | 1,160 | 1,180 | 1,160 | 1,160 | 391,000 | 1,054.55 |
| 1987-05-29 | 1,200 | 1,210 | 1,180 | 1,180 | 1,046,000 | 1,072.73 |
| 1987-05-28 | 1,160 | 1,200 | 1,150 | 1,200 | 1,600,000 | 1,090.91 |
| 1987-05-27 | 1,180 | 1,180 | 1,140 | 1,140 | 1,538,000 | 1,036.36 |
| 1987-05-26 | 1,180 | 1,200 | 1,170 | 1,180 | 738,000 | 1,072.73 |
| 1987-05-25 | 1,210 | 1,250 | 1,190 | 1,200 | 1,401,000 | 1,090.91 |
| 1987-05-23 | 1,180 | 1,200 | 1,170 | 1,200 | 749,000 | 1,090.91 |
| 1987-05-22 | 1,150 | 1,170 | 1,130 | 1,170 | 2,055,000 | 1,063.64 |
| 1987-05-21 | 1,140 | 1,150 | 1,090 | 1,110 | 1,153,000 | 1,009.09 |
| 1987-05-20 | 1,100 | 1,150 | 1,080 | 1,100 | 1,640,000 | 1,000 |
| 1987-05-19 | 1,190 | 1,190 | 1,150 | 1,160 | 812,000 | 1,054.55 |
| 1987-05-18 | 1,230 | 1,240 | 1,190 | 1,190 | 2,080,000 | 1,081.82 |
| 1987-05-15 | 1,280 | 1,290 | 1,250 | 1,270 | 6,883,999 | 1,154.55 |
| 1987-05-14 | 1,250 | 1,280 | 1,240 | 1,250 | 10,988,999 | 1,136.36 |
| 1987-05-13 | 1,190 | 1,250 | 1,180 | 1,250 | 10,334,999 | 1,136.36 |
| 1987-05-12 | 1,170 | 1,190 | 1,150 | 1,180 | 1,694,000 | 1,072.73 |
| 1987-05-11 | 1,200 | 1,220 | 1,170 | 1,170 | 3,531,000 | 1,063.64 |
| 1987-05-08 | 1,140 | 1,200 | 1,130 | 1,200 | 4,496,000 | 1,090.91 |
| 1987-05-07 | 1,120 | 1,140 | 1,110 | 1,120 | 1,105,000 | 1,018.18 |
| 1987-05-06 | 1,160 | 1,170 | 1,110 | 1,140 | 895,000 | 1,036.36 |
| 1987-05-02 | 1,150 | 1,180 | 1,140 | 1,180 | 2,092,000 | 1,072.73 |
| 1987-05-01 | 1,130 | 1,140 | 1,100 | 1,130 | 2,403,000 | 1,027.27 |
| 1987-04-30 | 1,110 | 1,110 | 1,070 | 1,090 | 1,142,000 | 990.91 |
| 1987-04-28 | 1,070 | 1,100 | 1,020 | 1,050 | 1,716,000 | 954.55 |
| 1987-04-27 | 1,150 | 1,170 | 1,060 | 1,060 | 1,179,000 | 963.64 |
| 1987-04-25 | 1,160 | 1,170 | 1,120 | 1,130 | 1,389,000 | 1,027.27 |
| 1987-04-24 | 1,150 | 1,190 | 1,150 | 1,180 | 3,057,000 | 1,072.73 |
| 1987-04-23 | 1,170 | 1,170 | 1,120 | 1,150 | 2,543,000 | 1,045.45 |
| 1987-04-22 | 1,170 | 1,200 | 1,170 | 1,180 | 2,387,000 | 1,072.73 |
| 1987-04-21 | 1,210 | 1,210 | 1,170 | 1,180 | 1,398,000 | 1,072.73 |
| 1987-04-20 | 1,250 | 1,250 | 1,200 | 1,210 | 2,826,000 | 1,100 |
| 1987-04-17 | 1,200 | 1,250 | 1,200 | 1,250 | 7,025,999 | 1,136.36 |
| 1987-04-16 | 1,160 | 1,200 | 1,150 | 1,190 | 3,693,000 | 1,081.82 |
| 1987-04-15 | 1,180 | 1,180 | 1,140 | 1,160 | 3,329,000 | 1,054.55 |
| 1987-04-14 | 1,110 | 1,190 | 1,110 | 1,180 | 2,911,000 | 1,072.73 |
| 1987-04-13 | 1,190 | 1,200 | 1,110 | 1,120 | 3,676,000 | 1,018.18 |
| 1987-04-10 | 1,120 | 1,210 | 1,110 | 1,190 | 11,233,999 | 1,081.82 |
| 1987-04-09 | 1,110 | 1,170 | 1,110 | 1,140 | 6,224,999 | 1,036.36 |
| 1987-04-08 | 1,100 | 1,120 | 1,100 | 1,110 | 3,262,000 | 1,009.09 |
| 1987-04-07 | 1,090 | 1,130 | 1,090 | 1,120 | 3,356,000 | 1,018.18 |
| 1987-04-06 | 1,140 | 1,140 | 1,100 | 1,110 | 3,098,000 | 1,009.09 |
| 1987-04-04 | 1,050 | 1,180 | 1,040 | 1,180 | 2,617,000 | 1,072.73 |
| 1987-04-03 | 1,000 | 1,050 | 1,000 | 1,030 | 4,242,000 | 936.36 |
| 1987-04-02 | 1,020 | 1,020 | 991 | 1,010 | 1,711,000 | 918.18 |
| 1987-04-01 | 950 | 965 | 950 | 958 | 970,000 | 870.91 |
| 1987-03-31 | 950 | 960 | 941 | 950 | 1,094,000 | 863.64 |
| 1987-03-30 | 990 | 990 | 966 | 970 | 308,000 | 881.82 |
| 1987-03-28 | 980 | 990 | 976 | 982 | 744,000 | 892.73 |
| 1987-03-27 | 980 | 1,000 | 980 | 1,000 | 622,000 | 909.09 |
| 1987-03-26 | 976 | 995 | 975 | 976 | 403,000 | 887.27 |
| 1987-03-25 | 990 | 990 | 960 | 970 | 751,000 | 881.82 |
| 1987-03-24 | 990 | 1,000 | 985 | 993 | 572,000 | 902.73 |
| 1987-03-23 | 1,040 | 1,050 | 1,000 | 1,010 | 1,742,000 | 918.18 |
| 1987-03-20 | 995 | 1,040 | 986 | 1,020 | 1,546,000 | 927.27 |
| 1987-03-19 | 980 | 989 | 966 | 966 | 1,483,000 | 878.18 |
| 1987-03-18 | 951 | 965 | 950 | 960 | 621,000 | 872.73 |
| 1987-03-17 | 950 | 954 | 946 | 949 | 1,512,000 | 862.73 |
| 1987-03-16 | 955 | 964 | 950 | 952 | 827,000 | 865.46 |
| 1987-03-13 | 955 | 958 | 950 | 955 | 974,000 | 868.18 |
| 1987-03-12 | 955 | 959 | 950 | 955 | 607,000 | 868.18 |
| 1987-03-11 | 945 | 955 | 942 | 945 | 1,299,000 | 859.09 |
| 1987-03-10 | 949 | 960 | 942 | 942 | 898,000 | 856.36 |
| 1987-03-09 | 940 | 955 | 940 | 945 | 618,000 | 859.09 |
| 1987-03-07 | 937 | 940 | 930 | 936 | 475,000 | 850.91 |
| 1987-03-06 | 941 | 945 | 931 | 937 | 893,000 | 851.82 |
| 1987-03-05 | 952 | 959 | 921 | 931 | 869,000 | 846.36 |
| 1987-03-04 | 970 | 970 | 950 | 960 | 536,000 | 872.73 |
| 1987-03-03 | 960 | 970 | 955 | 960 | 399,000 | 872.73 |
| 1987-03-02 | 978 | 989 | 952 | 960 | 403,000 | 872.73 |
| 1987-02-28 | 946 | 958 | 942 | 958 | 704,000 | 870.91 |
| 1987-02-27 | 942 | 953 | 942 | 946 | 844,000 | 860 |
| 1987-02-26 | 960 | 960 | 940 | 952 | 1,072,000 | 865.46 |
| 1987-02-25 | 966 | 975 | 950 | 960 | 1,138,000 | 872.73 |
| 1987-02-24 | 970 | 975 | 960 | 960 | 599,000 | 872.73 |
| 1987-02-23 | 975 | 978 | 970 | 970 | 438,000 | 881.82 |
| 1987-02-20 | 995 | 995 | 951 | 970 | 569,000 | 881.82 |
| 1987-02-19 | 961 | 999 | 961 | 985 | 1,145,000 | 895.46 |
| 1987-02-18 | 960 | 964 | 955 | 955 | 1,331,000 | 868.18 |
| 1987-02-17 | 970 | 970 | 955 | 960 | 1,075,000 | 872.73 |
| 1987-02-16 | 969 | 980 | 969 | 971 | 214,000 | 882.73 |
| 1987-02-13 | 970 | 980 | 969 | 969 | 2,206,000 | 880.91 |
| 1987-02-12 | 969 | 982 | 969 | 980 | 474,000 | 890.91 |
| 1987-02-10 | 980 | 980 | 961 | 969 | 308,000 | 880.91 |
| 1987-02-09 | 981 | 988 | 980 | 980 | 150,000 | 890.91 |
| 1987-02-07 | 990 | 999 | 981 | 988 | 364,000 | 898.18 |
| 1987-02-06 | 1,010 | 1,010 | 985 | 990 | 729,000 | 900 |
| 1987-02-05 | 1,020 | 1,030 | 1,010 | 1,010 | 442,000 | 918.18 |
| 1987-02-04 | 1,010 | 1,030 | 1,000 | 1,010 | 476,000 | 918.18 |
| 1987-02-03 | 1,030 | 1,040 | 1,010 | 1,030 | 222,000 | 936.36 |
| 1987-02-02 | 1,050 | 1,050 | 1,010 | 1,030 | 581,000 | 936.36 |
| 1987-01-31 | 1,060 | 1,070 | 1,040 | 1,050 | 927,000 | 954.55 |
| 1987-01-30 | 1,030 | 1,070 | 1,000 | 1,070 | 2,378,000 | 972.73 |
| 1987-01-29 | 1,050 | 1,050 | 1,030 | 1,030 | 1,391,000 | 936.36 |
| 1987-01-28 | 1,050 | 1,080 | 1,040 | 1,050 | 7,651,999 | 954.55 |
| 1987-01-27 | 1,000 | 1,030 | 995 | 1,030 | 1,858,000 | 936.36 |
| 1987-01-26 | 990 | 1,020 | 985 | 997 | 945,000 | 906.36 |
| 1987-01-24 | 1,000 | 1,000 | 990 | 1,000 | 361,000 | 909.09 |
| 1987-01-23 | 1,000 | 1,010 | 992 | 1,000 | 496,000 | 909.09 |
| 1987-01-22 | 1,010 | 1,030 | 980 | 992 | 1,813,000 | 901.82 |
| 1987-01-21 | 1,000 | 1,010 | 999 | 1,000 | 646,000 | 909.09 |
| 1987-01-20 | 1,030 | 1,040 | 998 | 1,000 | 1,446,000 | 909.09 |
| 1987-01-19 | 1,030 | 1,050 | 991 | 1,030 | 2,730,000 | 936.36 |
| 1987-01-16 | 990 | 1,010 | 977 | 1,010 | 2,241,000 | 918.18 |
| 1987-01-14 | 923 | 960 | 923 | 950 | 2,013,000 | 863.64 |
| 1987-01-13 | 937 | 945 | 930 | 930 | 729,000 | 845.46 |
| 1987-01-12 | 958 | 958 | 945 | 945 | 203,000 | 859.09 |
| 1987-01-09 | 965 | 965 | 943 | 958 | 885,000 | 870.91 |
| 1987-01-08 | 951 | 963 | 950 | 955 | 721,000 | 868.18 |
| 1987-01-07 | 960 | 974 | 956 | 969 | 515,000 | 880.91 |
| 1987-01-06 | 986 | 993 | 955 | 955 | 599,000 | 868.18 |
| 1987-01-05 | 985 | 985 | 975 | 976 | 321,000 | 887.27 |
分割・併合履歴 ： [1989-09-26]1株→1.1株 [1986-03-27]1株→1.1株 [1984-03-28]1株→1.05株
