4203 住友ベークライト(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 | 679 | 679 | 675 | 678 | 117,000 | 1,695 |
| 1987-12-26 | 700 | 700 | 688 | 688 | 123,000 | 1,720 |
| 1987-12-25 | 715 | 720 | 702 | 703 | 267,000 | 1,757.50 |
| 1987-12-24 | 724 | 729 | 718 | 725 | 496,000 | 1,812.50 |
| 1987-12-23 | 716 | 719 | 705 | 719 | 260,000 | 1,797.50 |
| 1987-12-22 | 708 | 715 | 702 | 715 | 283,000 | 1,787.50 |
| 1987-12-21 | 700 | 705 | 695 | 700 | 63,000 | 1,750 |
| 1987-12-18 | 690 | 695 | 689 | 690 | 86,000 | 1,725 |
| 1987-12-17 | 700 | 700 | 689 | 700 | 98,000 | 1,750 |
| 1987-12-16 | 705 | 705 | 680 | 698 | 68,000 | 1,745 |
| 1987-12-15 | 690 | 705 | 689 | 695 | 201,000 | 1,737.50 |
| 1987-12-14 | 705 | 705 | 691 | 691 | 68,000 | 1,727.50 |
| 1987-12-11 | 699 | 705 | 698 | 698 | 213,000 | 1,745 |
| 1987-12-10 | 690 | 720 | 690 | 719 | 665,000 | 1,797.50 |
| 1987-12-09 | 688 | 698 | 688 | 690 | 322,000 | 1,725 |
| 1987-12-08 | 665 | 681 | 665 | 678 | 613,000 | 1,695 |
| 1987-12-07 | 665 | 675 | 661 | 665 | 170,000 | 1,662.50 |
| 1987-12-05 | 660 | 665 | 658 | 660 | 100,000 | 1,650 |
| 1987-12-04 | 660 | 670 | 658 | 660 | 964,000 | 1,650 |
| 1987-12-03 | 661 | 670 | 660 | 660 | 192,000 | 1,650 |
| 1987-12-02 | 660 | 675 | 660 | 665 | 224,000 | 1,662.50 |
| 1987-12-01 | 660 | 660 | 650 | 657 | 149,000 | 1,642.50 |
| 1987-11-30 | 670 | 670 | 665 | 670 | 142,000 | 1,675 |
| 1987-11-28 | 670 | 680 | 665 | 670 | 211,000 | 1,675 |
| 1987-11-27 | 680 | 690 | 670 | 680 | 520,000 | 1,700 |
| 1987-11-26 | 700 | 705 | 682 | 690 | 183,000 | 1,725 |
| 1987-11-25 | 700 | 710 | 696 | 701 | 125,000 | 1,752.50 |
| 1987-11-24 | 694 | 700 | 690 | 690 | 81,000 | 1,725 |
| 1987-11-20 | 665 | 685 | 665 | 675 | 33,000 | 1,687.50 |
| 1987-11-19 | 679 | 690 | 670 | 675 | 84,000 | 1,687.50 |
| 1987-11-18 | 665 | 690 | 665 | 689 | 50,000 | 1,722.50 |
| 1987-11-17 | 690 | 696 | 670 | 675 | 128,000 | 1,687.50 |
| 1987-11-16 | 699 | 700 | 680 | 690 | 181,000 | 1,725 |
| 1987-11-13 | 650 | 708 | 645 | 704 | 461,000 | 1,760 |
| 1987-11-12 | 620 | 631 | 601 | 611 | 186,000 | 1,527.50 |
| 1987-11-11 | 616 | 616 | 580 | 600 | 406,000 | 1,500 |
| 1987-11-10 | 625 | 625 | 575 | 586 | 492,000 | 1,465 |
| 1987-11-09 | 660 | 661 | 635 | 640 | 217,000 | 1,600 |
| 1987-11-07 | 670 | 673 | 650 | 650 | 143,000 | 1,625 |
| 1987-11-06 | 650 | 670 | 646 | 660 | 148,000 | 1,650 |
| 1987-11-05 | 660 | 665 | 639 | 645 | 685,000 | 1,612.50 |
| 1987-11-04 | 684 | 684 | 660 | 670 | 98,000 | 1,675 |
| 1987-11-02 | 694 | 694 | 680 | 684 | 166,000 | 1,710 |
| 1987-10-31 | 680 | 700 | 675 | 684 | 435,000 | 1,710 |
| 1987-10-30 | 690 | 690 | 675 | 680 | 109,000 | 1,700 |
| 1987-10-29 | 690 | 690 | 660 | 660 | 200,000 | 1,650 |
| 1987-10-28 | 705 | 705 | 685 | 690 | 577,000 | 1,725 |
| 1987-10-27 | 670 | 709 | 670 | 675 | 876,000 | 1,687.50 |
| 1987-10-26 | 736 | 737 | 640 | 680 | 492,000 | 1,700 |
| 1987-10-24 | 721 | 740 | 721 | 730 | 103,000 | 1,825 |
| 1987-10-23 | 700 | 723 | 700 | 700 | 798,000 | 1,750 |
| 1987-10-22 | 790 | 790 | 750 | 759 | 374,000 | 1,897.50 |
| 1987-10-21 | 750 | 790 | 750 | 756 | 758,000 | 1,890 |
| 1987-10-20 | 725 | 725 | 725 | 725 | 85,000 | 1,812.50 |
| 1987-10-19 | 815 | 834 | 815 | 825 | 508,000 | 2,062.50 |
| 1987-10-16 | 861 | 867 | 851 | 865 | 183,000 | 2,162.50 |
| 1987-10-15 | 874 | 882 | 858 | 869 | 317,000 | 2,172.50 |
| 1987-10-14 | 885 | 895 | 878 | 894 | 3,253,000 | 2,235 |
| 1987-10-13 | 856 | 879 | 850 | 875 | 1,237,000 | 2,187.50 |
| 1987-10-12 | 864 | 874 | 850 | 866 | 559,000 | 2,165 |
| 1987-10-09 | 885 | 897 | 875 | 884 | 4,029,000 | 2,210 |
| 1987-10-08 | 870 | 879 | 862 | 879 | 1,135,000 | 2,197.50 |
| 1987-10-07 | 845 | 880 | 836 | 871 | 6,828,000 | 2,177.50 |
| 1987-10-06 | 847 | 856 | 845 | 849 | 3,932,000 | 2,122.50 |
| 1987-10-05 | 840 | 850 | 830 | 849 | 974,000 | 2,122.50 |
| 1987-10-03 | 840 | 848 | 835 | 846 | 860,000 | 2,115 |
| 1987-10-02 | 851 | 851 | 830 | 831 | 1,054,000 | 2,077.50 |
| 1987-10-01 | 839 | 853 | 836 | 841 | 7,988,000 | 2,102.50 |
| 1987-09-30 | 817 | 825 | 817 | 825 | 2,156,000 | 2,062.50 |
| 1987-09-29 | 800 | 807 | 800 | 800 | 671,000 | 2,000 |
| 1987-09-28 | 784 | 794 | 775 | 790 | 220,000 | 1,975 |
| 1987-09-26 | 750 | 780 | 740 | 764 | 443,000 | 1,910 |
| 1987-09-25 | 781 | 783 | 750 | 755 | 337,000 | 1,887.50 |
| 1987-09-24 | 782 | 795 | 775 | 780 | 268,000 | 1,950 |
| 1987-09-22 | 785 | 790 | 775 | 785 | 173,000 | 1,962.50 |
| 1987-09-21 | 800 | 800 | 776 | 790 | 217,000 | 1,975 |
| 1987-09-18 | 820 | 831 | 790 | 795 | 1,874,000 | 1,987.50 |
| 1987-09-17 | 799 | 817 | 795 | 810 | 1,447,000 | 2,025 |
| 1987-09-16 | 784 | 798 | 775 | 797 | 420,000 | 1,992.50 |
| 1987-09-14 | 770 | 790 | 770 | 774 | 138,000 | 1,935 |
| 1987-09-11 | 781 | 781 | 761 | 761 | 212,000 | 1,902.50 |
| 1987-09-10 | 765 | 775 | 760 | 761 | 198,000 | 1,902.50 |
| 1987-09-09 | 780 | 780 | 758 | 764 | 82,000 | 1,910 |
| 1987-09-08 | 755 | 765 | 752 | 756 | 348,000 | 1,890 |
| 1987-09-07 | 761 | 761 | 749 | 750 | 325,000 | 1,875 |
| 1987-09-05 | 777 | 780 | 751 | 751 | 167,000 | 1,877.50 |
| 1987-09-04 | 787 | 787 | 775 | 777 | 336,000 | 1,942.50 |
| 1987-09-03 | 780 | 780 | 775 | 777 | 170,000 | 1,942.50 |
| 1987-09-02 | 799 | 799 | 782 | 782 | 348,000 | 1,955 |
| 1987-09-01 | 790 | 805 | 790 | 796 | 459,000 | 1,990 |
| 1987-08-31 | 810 | 810 | 793 | 795 | 580,000 | 1,987.50 |
| 1987-08-29 | 803 | 810 | 800 | 800 | 778,000 | 2,000 |
| 1987-08-28 | 790 | 799 | 784 | 793 | 487,000 | 1,982.50 |
| 1987-08-27 | 793 | 813 | 793 | 800 | 1,039,000 | 2,000 |
| 1987-08-26 | 788 | 788 | 778 | 788 | 339,000 | 1,970 |
| 1987-08-25 | 785 | 785 | 770 | 778 | 171,000 | 1,945 |
| 1987-08-24 | 790 | 800 | 780 | 788 | 251,000 | 1,970 |
| 1987-08-22 | 781 | 785 | 775 | 785 | 421,000 | 1,962.50 |
| 1987-08-21 | 790 | 794 | 780 | 781 | 465,000 | 1,952.50 |
| 1987-08-20 | 778 | 798 | 778 | 782 | 346,000 | 1,955 |
| 1987-08-19 | 790 | 797 | 775 | 775 | 929,000 | 1,937.50 |
| 1987-08-18 | 829 | 830 | 810 | 810 | 1,087,000 | 2,025 |
| 1987-08-17 | 829 | 844 | 825 | 826 | 3,831,000 | 2,065 |
| 1987-08-14 | 814 | 846 | 806 | 839 | 9,583,000 | 2,097.50 |
| 1987-08-13 | 788 | 805 | 785 | 804 | 3,213,000 | 2,010 |
| 1987-08-12 | 753 | 800 | 750 | 788 | 1,771,000 | 1,970 |
| 1987-08-11 | 750 | 753 | 743 | 744 | 385,000 | 1,860 |
| 1987-08-10 | 740 | 750 | 740 | 740 | 301,000 | 1,850 |
| 1987-08-07 | 750 | 750 | 738 | 738 | 306,000 | 1,845 |
| 1987-08-06 | 740 | 745 | 740 | 743 | 203,000 | 1,857.50 |
| 1987-08-05 | 738 | 740 | 730 | 730 | 227,000 | 1,825 |
| 1987-08-04 | 739 | 743 | 728 | 743 | 200,000 | 1,857.50 |
| 1987-08-03 | 750 | 750 | 715 | 720 | 281,000 | 1,800 |
| 1987-08-01 | 753 | 753 | 740 | 740 | 368,000 | 1,850 |
| 1987-07-31 | 750 | 760 | 740 | 743 | 560,000 | 1,857.50 |
| 1987-07-30 | 715 | 740 | 715 | 740 | 387,000 | 1,850 |
| 1987-07-29 | 700 | 720 | 695 | 705 | 241,000 | 1,762.50 |
| 1987-07-28 | 710 | 710 | 700 | 710 | 60,000 | 1,775 |
| 1987-07-27 | 710 | 720 | 700 | 700 | 144,000 | 1,750 |
| 1987-07-25 | 720 | 723 | 710 | 710 | 130,000 | 1,775 |
| 1987-07-24 | 700 | 710 | 695 | 710 | 266,000 | 1,775 |
| 1987-07-23 | 690 | 700 | 680 | 690 | 436,000 | 1,725 |
| 1987-07-22 | 706 | 721 | 686 | 686 | 208,000 | 1,715 |
| 1987-07-21 | 710 | 716 | 701 | 716 | 186,000 | 1,790 |
| 1987-07-20 | 731 | 731 | 715 | 717 | 207,000 | 1,792.50 |
| 1987-07-17 | 745 | 750 | 735 | 745 | 764,000 | 1,862.50 |
| 1987-07-16 | 740 | 745 | 731 | 735 | 97,000 | 1,837.50 |
| 1987-07-15 | 760 | 760 | 744 | 750 | 308,000 | 1,875 |
| 1987-07-14 | 760 | 769 | 745 | 769 | 583,000 | 1,922.50 |
| 1987-07-13 | 760 | 761 | 750 | 760 | 390,000 | 1,900 |
| 1987-07-10 | 740 | 750 | 733 | 750 | 444,000 | 1,875 |
| 1987-07-09 | 740 | 750 | 730 | 730 | 305,000 | 1,825 |
| 1987-07-08 | 771 | 771 | 720 | 720 | 391,000 | 1,800 |
| 1987-07-07 | 771 | 776 | 760 | 761 | 329,000 | 1,902.50 |
| 1987-07-06 | 790 | 791 | 761 | 761 | 315,000 | 1,902.50 |
| 1987-07-04 | 807 | 807 | 790 | 790 | 437,000 | 1,975 |
| 1987-07-03 | 813 | 819 | 801 | 801 | 7,240,000 | 2,002.50 |
| 1987-07-02 | 766 | 800 | 760 | 793 | 2,689,000 | 1,982.50 |
| 1987-07-01 | 779 | 779 | 755 | 755 | 886,000 | 1,887.50 |
| 1987-06-30 | 771 | 789 | 760 | 765 | 395,000 | 1,912.50 |
| 1987-06-29 | 800 | 800 | 758 | 761 | 691,000 | 1,902.50 |
| 1987-06-27 | 790 | 810 | 788 | 795 | 4,354,000 | 1,987.50 |
| 1987-06-26 | 755 | 765 | 746 | 760 | 1,136,000 | 1,900 |
| 1987-06-25 | 790 | 793 | 770 | 785 | 2,231,000 | 1,869.05 |
| 1987-06-24 | 755 | 770 | 746 | 770 | 768,000 | 1,833.33 |
| 1987-06-23 | 741 | 753 | 740 | 745 | 390,000 | 1,773.81 |
| 1987-06-22 | 760 | 764 | 725 | 738 | 458,000 | 1,757.14 |
| 1987-06-19 | 764 | 765 | 755 | 758 | 409,000 | 1,804.76 |
| 1987-06-18 | 749 | 755 | 748 | 754 | 711,000 | 1,795.24 |
| 1987-06-17 | 760 | 765 | 748 | 748 | 367,000 | 1,780.95 |
| 1987-06-16 | 755 | 760 | 750 | 750 | 417,000 | 1,785.71 |
| 1987-06-15 | 770 | 770 | 760 | 760 | 223,000 | 1,809.52 |
| 1987-06-12 | 778 | 778 | 770 | 772 | 843,000 | 1,838.10 |
| 1987-06-11 | 775 | 775 | 750 | 775 | 989,000 | 1,845.24 |
| 1987-06-10 | 750 | 765 | 745 | 765 | 390,000 | 1,821.43 |
| 1987-06-09 | 752 | 765 | 745 | 755 | 626,000 | 1,797.62 |
| 1987-06-08 | 760 | 760 | 750 | 750 | 300,000 | 1,785.71 |
| 1987-06-06 | 760 | 770 | 749 | 750 | 444,000 | 1,785.71 |
| 1987-06-05 | 775 | 780 | 755 | 756 | 940,000 | 1,800 |
| 1987-06-04 | 800 | 800 | 755 | 760 | 1,601,000 | 1,809.52 |
| 1987-06-03 | 768 | 798 | 760 | 790 | 1,370,000 | 1,880.95 |
| 1987-06-02 | 780 | 802 | 748 | 748 | 3,363,000 | 1,780.95 |
| 1987-06-01 | 800 | 804 | 775 | 777 | 2,793,000 | 1,850 |
| 1987-05-30 | 823 | 835 | 796 | 804 | 10,130,999 | 1,914.29 |
| 1987-05-29 | 725 | 823 | 724 | 823 | 13,358,999 | 1,959.52 |
| 1987-05-28 | 715 | 740 | 711 | 723 | 6,055,000 | 1,721.43 |
| 1987-05-27 | 689 | 725 | 681 | 725 | 2,454,000 | 1,726.19 |
| 1987-05-26 | 673 | 680 | 660 | 679 | 563,000 | 1,616.67 |
| 1987-05-25 | 685 | 685 | 672 | 672 | 666,000 | 1,600 |
| 1987-05-23 | 656 | 685 | 655 | 675 | 339,000 | 1,607.14 |
| 1987-05-22 | 655 | 667 | 655 | 658 | 394,000 | 1,566.67 |
| 1987-05-21 | 648 | 655 | 647 | 655 | 193,000 | 1,559.52 |
| 1987-05-20 | 655 | 655 | 641 | 644 | 293,000 | 1,533.33 |
| 1987-05-19 | 673 | 673 | 661 | 661 | 290,000 | 1,573.81 |
| 1987-05-18 | 685 | 685 | 659 | 665 | 450,000 | 1,583.33 |
| 1987-05-15 | 695 | 697 | 674 | 680 | 1,421,000 | 1,619.05 |
| 1987-05-14 | 672 | 700 | 668 | 695 | 3,939,000 | 1,654.76 |
| 1987-05-13 | 665 | 670 | 654 | 666 | 1,291,000 | 1,585.71 |
| 1987-05-12 | 657 | 664 | 646 | 664 | 704,000 | 1,580.95 |
| 1987-05-11 | 665 | 665 | 656 | 658 | 844,000 | 1,566.67 |
| 1987-05-08 | 658 | 665 | 645 | 665 | 3,006,000 | 1,583.33 |
| 1987-05-07 | 621 | 638 | 620 | 638 | 908,000 | 1,519.05 |
| 1987-05-06 | 606 | 616 | 601 | 616 | 171,000 | 1,466.67 |
| 1987-05-02 | 600 | 609 | 597 | 603 | 103,000 | 1,435.71 |
| 1987-05-01 | 605 | 605 | 596 | 596 | 113,000 | 1,419.05 |
| 1987-04-30 | 602 | 602 | 595 | 595 | 88,000 | 1,416.67 |
| 1987-04-28 | 604 | 605 | 590 | 592 | 146,000 | 1,409.52 |
| 1987-04-27 | 604 | 610 | 603 | 607 | 197,000 | 1,445.24 |
| 1987-04-25 | 615 | 616 | 603 | 604 | 90,000 | 1,438.10 |
| 1987-04-24 | 605 | 615 | 603 | 606 | 305,000 | 1,442.86 |
| 1987-04-23 | 616 | 616 | 606 | 607 | 128,000 | 1,445.24 |
| 1987-04-22 | 606 | 619 | 605 | 616 | 372,000 | 1,466.67 |
| 1987-04-21 | 615 | 615 | 601 | 602 | 246,000 | 1,433.33 |
| 1987-04-20 | 625 | 630 | 620 | 620 | 367,000 | 1,476.19 |
| 1987-04-17 | 620 | 645 | 617 | 630 | 1,564,000 | 1,500 |
| 1987-04-16 | 590 | 618 | 586 | 610 | 185,000 | 1,452.38 |
| 1987-04-15 | 590 | 590 | 580 | 580 | 350,000 | 1,380.95 |
| 1987-04-14 | 590 | 605 | 590 | 595 | 213,000 | 1,416.67 |
| 1987-04-13 | 618 | 618 | 585 | 600 | 1,118,000 | 1,428.57 |
| 1987-04-10 | 619 | 620 | 610 | 620 | 352,000 | 1,476.19 |
| 1987-04-09 | 623 | 633 | 620 | 621 | 387,000 | 1,478.57 |
| 1987-04-08 | 635 | 639 | 620 | 633 | 666,000 | 1,507.14 |
| 1987-04-07 | 627 | 650 | 627 | 637 | 1,322,000 | 1,516.67 |
| 1987-04-06 | 620 | 625 | 610 | 617 | 842,000 | 1,469.05 |
| 1987-04-04 | 620 | 621 | 596 | 596 | 612,000 | 1,419.05 |
| 1987-04-03 | 585 | 594 | 579 | 580 | 1,643,000 | 1,380.95 |
| 1987-04-02 | 595 | 600 | 585 | 585 | 904,000 | 1,392.86 |
| 1987-04-01 | 583 | 595 | 583 | 590 | 161,000 | 1,404.76 |
| 1987-03-31 | 585 | 585 | 570 | 580 | 185,000 | 1,380.95 |
| 1987-03-30 | 593 | 600 | 593 | 595 | 132,000 | 1,416.67 |
| 1987-03-28 | 605 | 620 | 595 | 603 | 258,000 | 1,435.71 |
| 1987-03-27 | 610 | 610 | 588 | 590 | 625,000 | 1,404.76 |
| 1987-03-26 | 608 | 620 | 598 | 605 | 302,000 | 1,440.48 |
| 1987-03-25 | 608 | 608 | 590 | 608 | 252,000 | 1,447.62 |
| 1987-03-24 | 609 | 610 | 600 | 600 | 175,000 | 1,428.57 |
| 1987-03-23 | 610 | 610 | 595 | 608 | 185,000 | 1,447.62 |
| 1987-03-20 | 604 | 610 | 600 | 602 | 190,000 | 1,433.33 |
| 1987-03-19 | 625 | 625 | 603 | 620 | 353,000 | 1,476.19 |
| 1987-03-18 | 619 | 630 | 600 | 625 | 577,000 | 1,488.10 |
| 1987-03-17 | 611 | 620 | 605 | 610 | 157,000 | 1,452.38 |
| 1987-03-16 | 625 | 629 | 610 | 610 | 403,000 | 1,452.38 |
| 1987-03-13 | 630 | 636 | 624 | 625 | 738,000 | 1,488.10 |
| 1987-03-12 | 645 | 645 | 620 | 630 | 683,000 | 1,500 |
| 1987-03-11 | 631 | 658 | 629 | 635 | 3,225,000 | 1,511.90 |
| 1987-03-10 | 601 | 620 | 601 | 619 | 916,000 | 1,473.81 |
| 1987-03-09 | 595 | 607 | 590 | 605 | 246,000 | 1,440.48 |
| 1987-03-07 | 598 | 598 | 590 | 590 | 68,000 | 1,404.76 |
| 1987-03-06 | 598 | 600 | 590 | 590 | 331,000 | 1,404.76 |
| 1987-03-05 | 582 | 598 | 581 | 586 | 135,000 | 1,395.24 |
| 1987-03-04 | 579 | 590 | 579 | 582 | 200,000 | 1,385.71 |
| 1987-03-03 | 585 | 590 | 581 | 581 | 169,000 | 1,383.33 |
| 1987-03-02 | 580 | 601 | 580 | 580 | 289,000 | 1,380.95 |
| 1987-02-28 | 578 | 581 | 578 | 581 | 142,000 | 1,383.33 |
| 1987-02-27 | 576 | 598 | 576 | 578 | 172,000 | 1,376.19 |
| 1987-02-26 | 591 | 600 | 586 | 598 | 161,000 | 1,423.81 |
| 1987-02-25 | 587 | 600 | 587 | 590 | 394,000 | 1,404.76 |
| 1987-02-24 | 590 | 609 | 580 | 609 | 171,000 | 1,450 |
| 1987-02-23 | 605 | 605 | 595 | 595 | 104,000 | 1,416.67 |
| 1987-02-20 | 617 | 617 | 590 | 595 | 337,000 | 1,416.67 |
| 1987-02-19 | 610 | 617 | 601 | 607 | 421,000 | 1,445.24 |
| 1987-02-18 | 624 | 624 | 601 | 608 | 482,000 | 1,447.62 |
| 1987-02-17 | 605 | 623 | 599 | 610 | 1,822,000 | 1,452.38 |
| 1987-02-16 | 594 | 600 | 590 | 599 | 222,000 | 1,426.19 |
| 1987-02-13 | 585 | 599 | 583 | 584 | 526,000 | 1,390.48 |
| 1987-02-12 | 605 | 608 | 592 | 592 | 603,000 | 1,409.52 |
| 1987-02-10 | 595 | 605 | 579 | 602 | 422,000 | 1,433.33 |
| 1987-02-09 | 590 | 599 | 589 | 595 | 103,000 | 1,416.67 |
| 1987-02-07 | 595 | 600 | 590 | 591 | 267,000 | 1,407.14 |
| 1987-02-06 | 591 | 607 | 590 | 595 | 519,000 | 1,416.67 |
| 1987-02-05 | 595 | 600 | 570 | 589 | 589,000 | 1,402.38 |
| 1987-02-04 | 609 | 610 | 599 | 599 | 779,000 | 1,426.19 |
| 1987-02-03 | 588 | 603 | 588 | 599 | 879,000 | 1,426.19 |
| 1987-02-02 | 570 | 585 | 570 | 584 | 566,000 | 1,390.48 |
| 1987-01-31 | 571 | 575 | 561 | 561 | 164,000 | 1,335.71 |
| 1987-01-30 | 550 | 559 | 550 | 551 | 151,000 | 1,311.90 |
| 1987-01-29 | 561 | 568 | 550 | 559 | 224,000 | 1,330.95 |
| 1987-01-28 | 561 | 570 | 560 | 561 | 194,000 | 1,335.71 |
| 1987-01-27 | 555 | 580 | 550 | 577 | 228,000 | 1,373.81 |
| 1987-01-26 | 546 | 560 | 545 | 550 | 193,000 | 1,309.52 |
| 1987-01-24 | 541 | 555 | 541 | 543 | 208,000 | 1,292.86 |
| 1987-01-23 | 550 | 556 | 540 | 542 | 266,000 | 1,290.48 |
| 1987-01-22 | 550 | 555 | 546 | 546 | 658,000 | 1,300 |
| 1987-01-21 | 550 | 559 | 549 | 550 | 338,000 | 1,309.52 |
| 1987-01-20 | 555 | 555 | 550 | 550 | 536,000 | 1,309.52 |
| 1987-01-19 | 559 | 560 | 550 | 551 | 107,000 | 1,311.90 |
| 1987-01-16 | 550 | 560 | 548 | 560 | 213,000 | 1,333.33 |
| 1987-01-14 | 546 | 560 | 546 | 546 | 265,000 | 1,300 |
| 1987-01-13 | 546 | 555 | 546 | 550 | 79,000 | 1,309.52 |
| 1987-01-12 | 551 | 555 | 542 | 545 | 342,000 | 1,297.62 |
| 1987-01-09 | 545 | 555 | 545 | 552 | 97,000 | 1,314.29 |
| 1987-01-08 | 550 | 555 | 541 | 555 | 215,000 | 1,321.43 |
| 1987-01-07 | 550 | 560 | 545 | 552 | 367,000 | 1,314.29 |
| 1987-01-06 | 550 | 555 | 547 | 550 | 213,000 | 1,309.52 |
| 1987-01-05 | 550 | 570 | 550 | 555 | 64,000 | 1,321.43 |
分割・併合履歴 ： [2024-03-28]1株→2株 [2018-09-26]1株→0.2株 [1987-06-26]1株→1.05株 [1984-06-27]1株→1.1株
