1949 住友電設(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 | 938 | 938 | 921 | 921 | 6,000 | 722.89 |
| 1987-12-26 | 944 | 944 | 930 | 930 | 9,000 | 729.96 |
| 1987-12-25 | 940 | 945 | 940 | 945 | 15,000 | 741.73 |
| 1987-12-24 | 941 | 945 | 940 | 940 | 16,000 | 737.81 |
| 1987-12-23 | 930 | 931 | 921 | 921 | 5,000 | 722.89 |
| 1987-12-22 | 930 | 940 | 930 | 930 | 7,000 | 729.96 |
| 1987-12-21 | 940 | 940 | 935 | 940 | 11,000 | 737.81 |
| 1987-12-18 | 942 | 942 | 940 | 940 | 11,000 | 737.81 |
| 1987-12-17 | 940 | 940 | 940 | 940 | 6,000 | 737.81 |
| 1987-12-16 | 930 | 935 | 930 | 935 | 6,000 | 733.88 |
| 1987-12-15 | 930 | 931 | 930 | 931 | 3,000 | 730.74 |
| 1987-12-14 | 921 | 930 | 921 | 930 | 5,000 | 729.96 |
| 1987-12-11 | 930 | 930 | 930 | 930 | 2,000 | 729.96 |
| 1987-12-10 | 935 | 935 | 931 | 931 | 6,000 | 730.74 |
| 1987-12-08 | 930 | 935 | 930 | 931 | 4,000 | 730.74 |
| 1987-12-07 | 940 | 940 | 940 | 940 | 2,000 | 737.81 |
| 1987-12-05 | 930 | 930 | 930 | 930 | 4,000 | 729.96 |
| 1987-12-04 | 934 | 934 | 934 | 934 | 1,000 | 733.10 |
| 1987-12-01 | 945 | 945 | 945 | 945 | 1,000 | 741.73 |
| 1987-11-30 | 950 | 950 | 950 | 950 | 2,000 | 745.65 |
| 1987-11-28 | 950 | 950 | 950 | 950 | 1,000 | 745.65 |
| 1987-11-27 | 940 | 940 | 940 | 940 | 1,000 | 737.81 |
| 1987-11-26 | 936 | 936 | 936 | 936 | 1,000 | 734.67 |
| 1987-11-25 | 921 | 930 | 921 | 930 | 11,000 | 729.96 |
| 1987-11-24 | 928 | 929 | 923 | 923 | 5,000 | 724.46 |
| 1987-11-20 | 929 | 929 | 929 | 929 | 1,000 | 729.17 |
| 1987-11-19 | 925 | 935 | 925 | 931 | 6,000 | 730.74 |
| 1987-11-18 | 925 | 925 | 925 | 925 | 5,000 | 726.03 |
| 1987-11-17 | 941 | 941 | 941 | 941 | 1,000 | 738.59 |
| 1987-11-16 | 939 | 949 | 930 | 930 | 9,000 | 729.96 |
| 1987-11-13 | 926 | 940 | 925 | 939 | 5,000 | 737.02 |
| 1987-11-12 | 920 | 921 | 920 | 920 | 5,000 | 722.11 |
| 1987-11-11 | 940 | 940 | 940 | 940 | 3,000 | 737.81 |
| 1987-11-10 | 960 | 960 | 950 | 950 | 10,000 | 745.65 |
| 1987-11-09 | 990 | 990 | 960 | 960 | 9,000 | 753.50 |
| 1987-11-07 | 980 | 980 | 980 | 980 | 6,000 | 769.20 |
| 1987-11-06 | 995 | 995 | 995 | 995 | 7,000 | 780.98 |
| 1987-11-05 | 982 | 992 | 982 | 992 | 4,000 | 778.62 |
| 1987-11-04 | 981 | 981 | 981 | 981 | 1,000 | 769.99 |
| 1987-11-02 | 980 | 980 | 970 | 980 | 12,000 | 769.20 |
| 1987-10-31 | 972 | 980 | 972 | 980 | 3,000 | 769.20 |
| 1987-10-30 | 960 | 967 | 960 | 966 | 6,000 | 758.21 |
| 1987-10-29 | 980 | 990 | 967 | 967 | 10,000 | 759 |
| 1987-10-28 | 967 | 967 | 967 | 967 | 2,000 | 759 |
| 1987-10-27 | 970 | 971 | 954 | 965 | 14,000 | 757.43 |
| 1987-10-26 | 996 | 1,000 | 981 | 981 | 11,000 | 769.99 |
| 1987-10-24 | 1,000 | 1,000 | 990 | 990 | 9,000 | 777.05 |
| 1987-10-23 | 1,020 | 1,020 | 1,000 | 1,000 | 10,000 | 784.90 |
| 1987-10-22 | 1,040 | 1,040 | 1,020 | 1,020 | 17,000 | 800.60 |
| 1987-10-21 | 980 | 981 | 975 | 980 | 11,000 | 769.20 |
| 1987-10-19 | 1,100 | 1,100 | 1,090 | 1,090 | 10,000 | 855.54 |
| 1987-10-16 | 1,110 | 1,130 | 1,110 | 1,120 | 8,000 | 879.09 |
| 1987-10-15 | 1,170 | 1,170 | 1,110 | 1,110 | 12,000 | 871.24 |
| 1987-10-14 | 1,120 | 1,170 | 1,110 | 1,150 | 42,000 | 902.63 |
| 1987-10-13 | 1,110 | 1,120 | 1,100 | 1,110 | 11,000 | 871.24 |
| 1987-10-12 | 1,100 | 1,100 | 1,090 | 1,090 | 12,000 | 855.54 |
| 1987-10-09 | 1,090 | 1,110 | 1,090 | 1,090 | 29,000 | 855.54 |
| 1987-10-08 | 1,080 | 1,090 | 1,080 | 1,090 | 8,000 | 855.54 |
| 1987-10-07 | 1,090 | 1,090 | 1,080 | 1,080 | 13,000 | 847.69 |
| 1987-10-06 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 855.54 |
| 1987-10-05 | 1,100 | 1,100 | 1,080 | 1,080 | 14,000 | 847.69 |
| 1987-10-02 | 1,100 | 1,100 | 1,090 | 1,090 | 2,000 | 855.54 |
| 1987-10-01 | 1,070 | 1,100 | 1,070 | 1,100 | 17,000 | 863.39 |
| 1987-09-30 | 1,070 | 1,070 | 1,060 | 1,060 | 13,000 | 831.99 |
| 1987-09-28 | 1,060 | 1,080 | 1,060 | 1,080 | 6,000 | 847.69 |
| 1987-09-26 | 1,060 | 1,080 | 1,060 | 1,080 | 2,000 | 847.69 |
| 1987-09-25 | 1,090 | 1,090 | 1,060 | 1,060 | 11,000 | 831.99 |
| 1987-09-24 | 1,090 | 1,090 | 1,080 | 1,080 | 7,000 | 847.69 |
| 1987-09-22 | 1,050 | 1,050 | 1,050 | 1,050 | 6,000 | 824.14 |
| 1987-09-21 | 1,070 | 1,070 | 1,050 | 1,050 | 11,000 | 824.14 |
| 1987-09-18 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 | 855.54 |
| 1987-09-17 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 | 855.54 |
| 1987-09-16 | 1,100 | 1,100 | 1,100 | 1,100 | 25,000 | 863.39 |
| 1987-09-14 | 1,100 | 1,100 | 1,080 | 1,080 | 11,000 | 847.69 |
| 1987-09-11 | 1,100 | 1,100 | 1,100 | 1,100 | 14,000 | 863.39 |
| 1987-09-10 | 1,110 | 1,140 | 1,090 | 1,090 | 21,000 | 855.54 |
| 1987-09-09 | 1,120 | 1,160 | 1,100 | 1,100 | 39,000 | 863.39 |
| 1987-09-08 | 1,050 | 1,100 | 1,050 | 1,100 | 23,000 | 863.39 |
| 1987-09-07 | 1,080 | 1,090 | 1,050 | 1,050 | 20,000 | 824.14 |
| 1987-09-05 | 1,090 | 1,090 | 1,080 | 1,080 | 8,000 | 847.69 |
| 1987-09-04 | 1,090 | 1,090 | 1,070 | 1,090 | 24,000 | 855.54 |
| 1987-09-03 | 1,100 | 1,110 | 1,080 | 1,100 | 11,000 | 863.39 |
| 1987-09-02 | 1,080 | 1,100 | 1,080 | 1,100 | 6,000 | 863.39 |
| 1987-09-01 | 1,080 | 1,100 | 1,070 | 1,070 | 20,000 | 839.84 |
| 1987-08-31 | 1,110 | 1,110 | 1,080 | 1,080 | 21,000 | 847.69 |
| 1987-08-29 | 1,100 | 1,110 | 1,090 | 1,110 | 10,000 | 871.24 |
| 1987-08-28 | 1,100 | 1,100 | 1,080 | 1,080 | 6,000 | 847.69 |
| 1987-08-27 | 1,100 | 1,110 | 1,090 | 1,090 | 19,000 | 855.54 |
| 1987-08-25 | 1,100 | 1,100 | 1,080 | 1,080 | 6,000 | 847.69 |
| 1987-08-24 | 1,100 | 1,100 | 1,100 | 1,100 | 10,000 | 863.39 |
| 1987-08-22 | 1,090 | 1,100 | 1,090 | 1,100 | 13,000 | 863.39 |
| 1987-08-20 | 1,100 | 1,120 | 1,100 | 1,120 | 10,000 | 879.09 |
| 1987-08-18 | 1,110 | 1,130 | 1,100 | 1,100 | 16,000 | 863.39 |
| 1987-08-17 | 1,120 | 1,140 | 1,100 | 1,100 | 12,000 | 863.39 |
| 1987-08-14 | 1,120 | 1,140 | 1,120 | 1,140 | 9,000 | 894.79 |
| 1987-08-13 | 1,120 | 1,120 | 1,110 | 1,120 | 16,000 | 879.09 |
| 1987-08-11 | 1,100 | 1,220 | 1,090 | 1,220 | 62,000 | 957.58 |
| 1987-08-10 | 1,080 | 1,090 | 1,080 | 1,090 | 12,000 | 855.54 |
| 1987-08-07 | 1,090 | 1,090 | 1,090 | 1,090 | 9,000 | 855.54 |
| 1987-08-06 | 1,060 | 1,090 | 1,060 | 1,090 | 10,000 | 855.54 |
| 1987-08-05 | 1,040 | 1,060 | 1,040 | 1,060 | 10,000 | 831.99 |
| 1987-08-01 | 1,030 | 1,030 | 1,030 | 1,030 | 4,000 | 808.45 |
| 1987-07-31 | 1,030 | 1,030 | 1,030 | 1,030 | 12,000 | 808.45 |
| 1987-07-30 | 1,030 | 1,030 | 1,020 | 1,030 | 14,000 | 808.45 |
| 1987-07-29 | 1,040 | 1,040 | 1,020 | 1,020 | 18,000 | 800.60 |
| 1987-07-28 | 1,020 | 1,040 | 1,020 | 1,040 | 13,000 | 816.30 |
| 1987-07-27 | 1,010 | 1,010 | 1,010 | 1,010 | 20,000 | 792.75 |
| 1987-07-25 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 | 800.60 |
| 1987-07-24 | 1,010 | 1,010 | 1,000 | 1,000 | 9,000 | 784.90 |
| 1987-07-23 | 1,030 | 1,030 | 1,000 | 1,000 | 13,000 | 784.90 |
| 1987-07-21 | 1,030 | 1,030 | 1,020 | 1,020 | 19,000 | 800.60 |
| 1987-07-20 | 1,040 | 1,040 | 1,030 | 1,030 | 17,000 | 808.45 |
| 1987-07-17 | 1,040 | 1,040 | 1,030 | 1,040 | 8,000 | 816.30 |
| 1987-07-16 | 1,040 | 1,050 | 1,030 | 1,050 | 12,000 | 824.14 |
| 1987-07-15 | 1,040 | 1,040 | 1,020 | 1,020 | 23,000 | 800.60 |
| 1987-07-14 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 808.45 |
| 1987-07-13 | 1,040 | 1,040 | 1,020 | 1,020 | 8,000 | 800.60 |
| 1987-07-10 | 1,030 | 1,040 | 1,020 | 1,030 | 16,000 | 808.45 |
| 1987-07-09 | 1,030 | 1,040 | 1,030 | 1,040 | 6,000 | 816.30 |
| 1987-07-08 | 1,040 | 1,040 | 1,040 | 1,040 | 4,000 | 816.30 |
| 1987-07-07 | 1,040 | 1,040 | 1,030 | 1,040 | 6,000 | 816.30 |
| 1987-07-06 | 1,050 | 1,050 | 1,040 | 1,040 | 6,000 | 816.30 |
| 1987-07-03 | 1,030 | 1,040 | 1,030 | 1,040 | 11,000 | 816.30 |
| 1987-07-01 | 1,020 | 1,020 | 1,020 | 1,020 | 4,000 | 800.60 |
| 1987-06-30 | 1,050 | 1,050 | 1,040 | 1,040 | 9,000 | 816.30 |
| 1987-06-29 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 824.14 |
| 1987-06-27 | 1,050 | 1,060 | 1,040 | 1,040 | 10,000 | 816.30 |
| 1987-06-26 | 1,070 | 1,070 | 1,050 | 1,050 | 23,000 | 824.14 |
| 1987-06-25 | 1,070 | 1,070 | 1,060 | 1,060 | 13,000 | 831.99 |
| 1987-06-24 | 1,070 | 1,070 | 1,050 | 1,070 | 33,000 | 839.84 |
| 1987-06-23 | 1,070 | 1,070 | 1,050 | 1,070 | 23,000 | 839.84 |
| 1987-06-22 | 1,110 | 1,110 | 1,080 | 1,080 | 20,000 | 847.69 |
| 1987-06-19 | 1,110 | 1,110 | 1,110 | 1,110 | 8,000 | 871.24 |
| 1987-06-18 | 1,110 | 1,140 | 1,100 | 1,100 | 11,000 | 863.39 |
| 1987-06-17 | 1,110 | 1,110 | 1,090 | 1,090 | 19,000 | 855.54 |
| 1987-06-16 | 1,110 | 1,120 | 1,100 | 1,110 | 12,000 | 871.24 |
| 1987-06-15 | 1,120 | 1,120 | 1,100 | 1,100 | 24,000 | 863.39 |
| 1987-06-12 | 1,150 | 1,150 | 1,100 | 1,100 | 42,000 | 863.39 |
| 1987-06-11 | 1,180 | 1,180 | 1,130 | 1,140 | 48,000 | 894.79 |
| 1987-06-10 | 1,100 | 1,140 | 1,100 | 1,140 | 66,000 | 894.79 |
| 1987-06-08 | 1,090 | 1,100 | 1,090 | 1,090 | 18,000 | 855.54 |
| 1987-06-06 | 1,090 | 1,090 | 1,090 | 1,090 | 9,000 | 855.54 |
| 1987-06-05 | 1,080 | 1,100 | 1,080 | 1,090 | 28,000 | 855.54 |
| 1987-06-04 | 1,080 | 1,080 | 1,060 | 1,060 | 22,000 | 831.99 |
| 1987-06-02 | 1,090 | 1,090 | 1,080 | 1,080 | 4,000 | 847.69 |
| 1987-06-01 | 1,090 | 1,100 | 1,070 | 1,080 | 9,000 | 847.69 |
| 1987-05-30 | 1,070 | 1,080 | 1,060 | 1,080 | 8,000 | 847.69 |
| 1987-05-29 | 1,070 | 1,070 | 1,050 | 1,070 | 32,000 | 839.84 |
| 1987-05-28 | 1,050 | 1,060 | 1,050 | 1,060 | 11,000 | 831.99 |
| 1987-05-27 | 1,070 | 1,070 | 1,050 | 1,050 | 8,000 | 824.14 |
| 1987-05-26 | 1,060 | 1,070 | 1,050 | 1,050 | 13,000 | 824.14 |
| 1987-05-25 | 1,070 | 1,080 | 1,050 | 1,050 | 13,000 | 824.14 |
| 1987-05-23 | 1,070 | 1,070 | 1,050 | 1,060 | 32,000 | 831.99 |
| 1987-05-22 | 1,060 | 1,060 | 1,040 | 1,040 | 8,000 | 816.30 |
| 1987-05-21 | 1,050 | 1,060 | 1,030 | 1,060 | 10,000 | 831.99 |
| 1987-05-20 | 1,040 | 1,040 | 1,030 | 1,030 | 3,000 | 808.45 |
| 1987-05-19 | 1,050 | 1,050 | 1,020 | 1,020 | 6,000 | 800.60 |
| 1987-05-18 | 1,060 | 1,070 | 1,050 | 1,070 | 45,000 | 839.84 |
| 1987-05-15 | 1,040 | 1,070 | 1,040 | 1,070 | 48,000 | 839.84 |
| 1987-05-14 | 1,030 | 1,060 | 1,030 | 1,060 | 12,000 | 831.99 |
| 1987-05-13 | 1,050 | 1,050 | 1,030 | 1,030 | 12,000 | 808.45 |
| 1987-05-12 | 1,050 | 1,070 | 1,050 | 1,070 | 17,000 | 839.84 |
| 1987-05-11 | 1,040 | 1,070 | 1,030 | 1,070 | 32,000 | 839.84 |
| 1987-05-08 | 1,030 | 1,070 | 1,030 | 1,070 | 33,000 | 839.84 |
| 1987-05-07 | 1,070 | 1,070 | 1,040 | 1,050 | 29,000 | 824.14 |
| 1987-05-06 | 1,030 | 1,070 | 1,020 | 1,070 | 26,000 | 839.84 |
| 1987-05-02 | 1,020 | 1,020 | 1,010 | 1,020 | 17,000 | 800.60 |
| 1987-05-01 | 1,000 | 1,030 | 1,000 | 1,030 | 15,000 | 808.45 |
| 1987-04-30 | 1,000 | 1,010 | 1,000 | 1,000 | 6,000 | 784.90 |
| 1987-04-27 | 1,030 | 1,060 | 1,030 | 1,050 | 15,000 | 824.14 |
| 1987-04-25 | 1,010 | 1,050 | 1,010 | 1,040 | 11,000 | 816.30 |
| 1987-04-24 | 1,010 | 1,010 | 1,000 | 1,000 | 19,000 | 784.90 |
| 1987-04-23 | 1,010 | 1,020 | 990 | 1,000 | 31,000 | 784.90 |
| 1987-04-22 | 1,030 | 1,030 | 1,010 | 1,010 | 12,000 | 792.75 |
| 1987-04-21 | 1,030 | 1,030 | 1,010 | 1,020 | 22,000 | 800.60 |
| 1987-04-20 | 1,030 | 1,030 | 1,010 | 1,010 | 42,000 | 792.75 |
| 1987-04-17 | 1,030 | 1,040 | 1,020 | 1,020 | 4,000 | 800.60 |
| 1987-04-16 | 1,010 | 1,040 | 1,010 | 1,040 | 8,000 | 816.30 |
| 1987-04-15 | 1,050 | 1,070 | 1,030 | 1,030 | 12,000 | 808.45 |
| 1987-04-14 | 1,070 | 1,090 | 1,050 | 1,060 | 18,000 | 831.99 |
| 1987-04-13 | 1,090 | 1,090 | 1,060 | 1,070 | 28,000 | 839.84 |
| 1987-04-10 | 1,040 | 1,050 | 1,020 | 1,050 | 47,000 | 824.14 |
| 1987-04-09 | 1,050 | 1,050 | 1,020 | 1,030 | 29,000 | 808.45 |
| 1987-04-08 | 1,060 | 1,060 | 1,030 | 1,030 | 30,000 | 808.45 |
| 1987-04-07 | 1,070 | 1,070 | 1,060 | 1,060 | 16,000 | 831.99 |
| 1987-04-06 | 1,060 | 1,070 | 1,050 | 1,070 | 29,000 | 839.84 |
| 1987-04-04 | 1,030 | 1,040 | 1,030 | 1,040 | 24,000 | 816.30 |
| 1987-04-03 | 1,040 | 1,040 | 1,000 | 1,000 | 51,000 | 784.90 |
| 1987-04-02 | 1,030 | 1,070 | 1,030 | 1,070 | 28,000 | 839.84 |
| 1987-04-01 | 1,060 | 1,080 | 1,030 | 1,070 | 31,000 | 839.84 |
| 1987-03-31 | 1,080 | 1,080 | 1,010 | 1,080 | 32,000 | 847.69 |
| 1987-03-30 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 863.39 |
| 1987-03-28 | 1,100 | 1,100 | 1,080 | 1,080 | 3,000 | 847.69 |
| 1987-03-27 | 1,080 | 1,110 | 1,080 | 1,100 | 21,000 | 863.39 |
| 1987-03-26 | 1,080 | 1,100 | 1,080 | 1,100 | 9,000 | 863.39 |
| 1987-03-25 | 1,080 | 1,110 | 1,080 | 1,100 | 7,000 | 863.39 |
| 1987-03-24 | 1,120 | 1,120 | 1,090 | 1,090 | 5,000 | 855.54 |
| 1987-03-20 | 1,150 | 1,150 | 1,120 | 1,120 | 5,000 | 879.09 |
| 1987-03-19 | 1,160 | 1,180 | 1,130 | 1,130 | 5,000 | 886.94 |
| 1987-03-18 | 1,120 | 1,160 | 1,100 | 1,160 | 29,000 | 910.48 |
| 1987-03-17 | 1,130 | 1,130 | 1,120 | 1,120 | 3,000 | 879.09 |
| 1987-03-16 | 1,180 | 1,180 | 1,140 | 1,140 | 7,000 | 894.79 |
| 1987-03-13 | 1,130 | 1,170 | 1,120 | 1,120 | 11,000 | 879.09 |
| 1987-03-12 | 1,190 | 1,190 | 1,100 | 1,100 | 21,000 | 863.39 |
| 1987-03-10 | 1,100 | 1,290 | 1,100 | 1,290 | 28,000 | 1,012.52 |
| 1987-03-09 | 1,090 | 1,110 | 1,090 | 1,100 | 7,000 | 863.39 |
| 1987-03-06 | 1,140 | 1,140 | 1,080 | 1,080 | 19,000 | 847.69 |
| 1987-03-05 | 1,140 | 1,170 | 1,120 | 1,170 | 4,000 | 918.33 |
| 1987-03-04 | 1,130 | 1,140 | 1,120 | 1,140 | 9,000 | 894.79 |
| 1987-03-03 | 1,140 | 1,150 | 1,130 | 1,140 | 10,000 | 894.79 |
| 1987-03-02 | 1,190 | 1,190 | 1,150 | 1,150 | 9,000 | 902.63 |
| 1987-02-28 | 1,180 | 1,180 | 1,180 | 1,180 | 5,000 | 926.18 |
| 1987-02-27 | 1,150 | 1,200 | 1,150 | 1,200 | 12,000 | 941.88 |
| 1987-02-25 | 1,190 | 1,190 | 1,150 | 1,150 | 8,000 | 902.63 |
| 1987-02-24 | 1,200 | 1,200 | 1,160 | 1,180 | 29,000 | 926.18 |
| 1987-02-23 | 1,200 | 1,200 | 1,200 | 1,200 | 13,000 | 941.88 |
| 1987-02-20 | 1,220 | 1,220 | 1,210 | 1,210 | 3,000 | 949.73 |
| 1987-02-19 | 1,210 | 1,210 | 1,210 | 1,210 | 4,000 | 949.73 |
| 1987-02-18 | 1,200 | 1,260 | 1,200 | 1,250 | 16,000 | 981.12 |
| 1987-02-17 | 1,230 | 1,230 | 1,180 | 1,180 | 11,000 | 926.18 |
| 1987-02-16 | 1,230 | 1,250 | 1,210 | 1,210 | 21,000 | 949.73 |
| 1987-02-13 | 1,330 | 1,330 | 1,240 | 1,280 | 50,000 | 1,004.67 |
| 1987-02-12 | 1,320 | 1,340 | 1,320 | 1,340 | 70,000 | 1,051.76 |
| 1987-02-10 | 1,260 | 1,300 | 1,260 | 1,300 | 78,000 | 1,020.37 |
| 1987-02-09 | 1,220 | 1,260 | 1,220 | 1,260 | 79,000 | 988.97 |
| 1987-02-07 | 1,210 | 1,210 | 1,200 | 1,200 | 22,000 | 941.88 |
| 1987-02-06 | 1,200 | 1,200 | 1,190 | 1,200 | 33,000 | 941.88 |
| 1987-02-05 | 1,150 | 1,210 | 1,150 | 1,200 | 46,000 | 941.88 |
| 1987-02-04 | 1,190 | 1,190 | 1,150 | 1,150 | 17,000 | 902.63 |
| 1987-02-03 | 1,230 | 1,230 | 1,200 | 1,210 | 38,000 | 949.73 |
| 1987-02-02 | 1,140 | 1,190 | 1,130 | 1,190 | 42,000 | 934.03 |
| 1987-01-31 | 1,040 | 1,100 | 1,040 | 1,100 | 15,000 | 863.39 |
| 1987-01-30 | 1,020 | 1,070 | 1,020 | 1,040 | 13,000 | 816.30 |
| 1987-01-29 | 1,030 | 1,030 | 1,000 | 1,000 | 12,000 | 784.90 |
| 1987-01-28 | 1,010 | 1,020 | 1,000 | 1,010 | 24,000 | 792.75 |
| 1987-01-27 | 1,020 | 1,020 | 1,000 | 1,010 | 57,000 | 792.75 |
| 1987-01-26 | 1,010 | 1,020 | 1,010 | 1,010 | 10,000 | 792.75 |
| 1987-01-24 | 1,000 | 1,020 | 1,000 | 1,000 | 31,000 | 784.90 |
| 1987-01-23 | 1,010 | 1,030 | 1,010 | 1,010 | 16,000 | 792.75 |
| 1987-01-22 | 1,020 | 1,030 | 1,020 | 1,030 | 6,000 | 808.45 |
| 1987-01-21 | 1,050 | 1,050 | 1,000 | 1,000 | 21,000 | 784.90 |
| 1987-01-20 | 1,050 | 1,050 | 1,030 | 1,030 | 10,000 | 808.45 |
| 1987-01-19 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 824.14 |
| 1987-01-16 | 1,020 | 1,040 | 1,020 | 1,030 | 9,000 | 808.45 |
| 1987-01-14 | 1,040 | 1,040 | 1,010 | 1,010 | 5,000 | 792.75 |
| 1987-01-12 | 1,070 | 1,070 | 1,060 | 1,060 | 3,000 | 831.99 |
| 1987-01-09 | 1,090 | 1,090 | 1,060 | 1,060 | 5,000 | 831.99 |
| 1987-01-08 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 | 863.39 |
| 1987-01-07 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 | 863.39 |
| 1987-01-06 | 1,100 | 1,100 | 1,080 | 1,080 | 3,000 | 847.69 |
分割・併合履歴 ： [1992-03-26]1株→1.08株 [1990-03-27]1株→1.07株 [1989-03-28]1株→1.05株 [1988-03-28]1株→1.05株 [1983-03-28]1株→1.05株
