5232 住友大阪セメント(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 | 520 | 520 | 511 | 520 | 206,000 | 5,200 |
| 1987-12-26 | 535 | 535 | 516 | 525 | 259,000 | 5,250 |
| 1987-12-25 | 521 | 530 | 511 | 525 | 473,000 | 5,250 |
| 1987-12-24 | 520 | 558 | 520 | 540 | 587,000 | 5,400 |
| 1987-12-23 | 526 | 527 | 510 | 511 | 333,000 | 5,110 |
| 1987-12-22 | 540 | 545 | 526 | 526 | 169,000 | 5,260 |
| 1987-12-21 | 550 | 550 | 538 | 545 | 215,000 | 5,450 |
| 1987-12-18 | 553 | 553 | 540 | 540 | 296,000 | 5,400 |
| 1987-12-17 | 553 | 553 | 545 | 553 | 298,000 | 5,530 |
| 1987-12-16 | 550 | 550 | 540 | 550 | 328,000 | 5,500 |
| 1987-12-15 | 546 | 555 | 540 | 540 | 374,000 | 5,400 |
| 1987-12-14 | 540 | 550 | 540 | 545 | 311,000 | 5,450 |
| 1987-12-11 | 545 | 545 | 536 | 540 | 348,000 | 5,400 |
| 1987-12-10 | 560 | 560 | 544 | 544 | 430,000 | 5,440 |
| 1987-12-09 | 560 | 560 | 548 | 550 | 356,000 | 5,500 |
| 1987-12-08 | 561 | 561 | 545 | 555 | 163,000 | 5,550 |
| 1987-12-07 | 562 | 574 | 560 | 560 | 213,000 | 5,600 |
| 1987-12-05 | 554 | 560 | 554 | 559 | 51,000 | 5,590 |
| 1987-12-04 | 574 | 574 | 552 | 560 | 327,000 | 5,600 |
| 1987-12-03 | 580 | 580 | 560 | 565 | 795,000 | 5,650 |
| 1987-12-02 | 585 | 585 | 567 | 570 | 946,000 | 5,700 |
| 1987-12-01 | 555 | 576 | 551 | 575 | 970,000 | 5,750 |
| 1987-11-30 | 585 | 585 | 557 | 569 | 1,160,000 | 5,690 |
| 1987-11-28 | 565 | 584 | 559 | 582 | 2,754,000 | 5,820 |
| 1987-11-27 | 533 | 573 | 533 | 571 | 4,510,000 | 5,710 |
| 1987-11-26 | 529 | 530 | 520 | 527 | 241,000 | 5,270 |
| 1987-11-25 | 510 | 520 | 508 | 519 | 253,000 | 5,190 |
| 1987-11-24 | 512 | 518 | 505 | 508 | 239,000 | 5,080 |
| 1987-11-20 | 512 | 515 | 510 | 511 | 85,000 | 5,110 |
| 1987-11-19 | 511 | 520 | 511 | 511 | 493,000 | 5,110 |
| 1987-11-18 | 501 | 510 | 501 | 510 | 177,000 | 5,100 |
| 1987-11-17 | 525 | 530 | 505 | 509 | 241,000 | 5,090 |
| 1987-11-16 | 539 | 540 | 501 | 519 | 230,000 | 5,190 |
| 1987-11-13 | 510 | 529 | 510 | 529 | 290,000 | 5,290 |
| 1987-11-12 | 505 | 514 | 495 | 500 | 560,000 | 5,000 |
| 1987-11-11 | 500 | 506 | 475 | 500 | 295,000 | 5,000 |
| 1987-11-10 | 548 | 548 | 505 | 510 | 285,000 | 5,100 |
| 1987-11-09 | 551 | 554 | 536 | 538 | 243,000 | 5,380 |
| 1987-11-07 | 558 | 560 | 546 | 546 | 276,000 | 5,460 |
| 1987-11-06 | 545 | 559 | 545 | 559 | 267,000 | 5,590 |
| 1987-11-05 | 551 | 559 | 530 | 540 | 218,000 | 5,400 |
| 1987-11-04 | 550 | 565 | 550 | 559 | 277,000 | 5,590 |
| 1987-11-02 | 560 | 560 | 540 | 550 | 227,000 | 5,500 |
| 1987-10-31 | 560 | 560 | 550 | 555 | 252,000 | 5,550 |
| 1987-10-30 | 559 | 559 | 550 | 556 | 200,000 | 5,560 |
| 1987-10-29 | 552 | 555 | 535 | 535 | 416,000 | 5,350 |
| 1987-10-28 | 572 | 572 | 553 | 555 | 564,000 | 5,550 |
| 1987-10-27 | 549 | 560 | 531 | 552 | 535,000 | 5,520 |
| 1987-10-26 | 561 | 575 | 530 | 549 | 665,000 | 5,490 |
| 1987-10-24 | 550 | 580 | 550 | 568 | 974,000 | 5,680 |
| 1987-10-23 | 575 | 580 | 560 | 560 | 786,000 | 5,600 |
| 1987-10-22 | 565 | 570 | 551 | 565 | 1,795,000 | 5,650 |
| 1987-10-21 | 550 | 550 | 510 | 510 | 1,595,000 | 5,100 |
| 1987-10-20 | 495 | 495 | 495 | 495 | 255,000 | 4,950 |
| 1987-10-19 | 595 | 605 | 595 | 595 | 487,000 | 5,950 |
| 1987-10-16 | 636 | 637 | 620 | 620 | 511,000 | 6,200 |
| 1987-10-15 | 641 | 645 | 635 | 640 | 743,000 | 6,400 |
| 1987-10-14 | 655 | 655 | 635 | 648 | 1,882,000 | 6,480 |
| 1987-10-13 | 638 | 655 | 638 | 650 | 2,082,000 | 6,500 |
| 1987-10-12 | 654 | 654 | 635 | 648 | 895,000 | 6,480 |
| 1987-10-09 | 646 | 660 | 639 | 655 | 5,178,000 | 6,550 |
| 1987-10-08 | 620 | 645 | 615 | 636 | 2,175,000 | 6,360 |
| 1987-10-07 | 624 | 628 | 609 | 620 | 738,000 | 6,200 |
| 1987-10-06 | 625 | 628 | 620 | 625 | 513,000 | 6,250 |
| 1987-10-05 | 615 | 625 | 615 | 620 | 472,000 | 6,200 |
| 1987-10-03 | 622 | 622 | 615 | 619 | 254,000 | 6,190 |
| 1987-10-02 | 623 | 625 | 615 | 618 | 457,000 | 6,180 |
| 1987-10-01 | 617 | 622 | 605 | 615 | 701,000 | 6,150 |
| 1987-09-30 | 610 | 615 | 605 | 607 | 400,000 | 6,070 |
| 1987-09-29 | 619 | 619 | 605 | 615 | 860,000 | 6,150 |
| 1987-09-28 | 589 | 610 | 582 | 589 | 1,074,000 | 5,890 |
| 1987-09-26 | 576 | 586 | 575 | 579 | 343,000 | 5,790 |
| 1987-09-25 | 630 | 630 | 621 | 621 | 1,337,000 | 5,858.49 |
| 1987-09-24 | 634 | 640 | 629 | 631 | 1,425,000 | 5,952.83 |
| 1987-09-22 | 631 | 640 | 631 | 634 | 303,000 | 5,981.13 |
| 1987-09-21 | 644 | 645 | 639 | 645 | 551,000 | 6,084.91 |
| 1987-09-18 | 631 | 640 | 631 | 639 | 388,000 | 6,028.30 |
| 1987-09-17 | 630 | 639 | 630 | 630 | 305,000 | 5,943.40 |
| 1987-09-16 | 647 | 650 | 640 | 640 | 222,000 | 6,037.74 |
| 1987-09-14 | 647 | 648 | 640 | 647 | 251,000 | 6,103.77 |
| 1987-09-11 | 640 | 650 | 640 | 648 | 378,000 | 6,113.21 |
| 1987-09-10 | 641 | 646 | 640 | 640 | 195,000 | 6,037.74 |
| 1987-09-09 | 655 | 656 | 640 | 644 | 682,000 | 6,075.47 |
| 1987-09-08 | 635 | 648 | 635 | 647 | 380,000 | 6,103.77 |
| 1987-09-07 | 650 | 650 | 627 | 632 | 539,000 | 5,962.26 |
| 1987-09-05 | 658 | 658 | 645 | 647 | 511,000 | 6,103.77 |
| 1987-09-04 | 645 | 660 | 645 | 653 | 963,000 | 6,160.38 |
| 1987-09-03 | 663 | 665 | 642 | 660 | 1,561,000 | 6,226.42 |
| 1987-09-02 | 670 | 670 | 665 | 670 | 2,504,001 | 6,320.75 |
| 1987-09-01 | 660 | 680 | 660 | 674 | 4,747,001 | 6,358.49 |
| 1987-08-31 | 633 | 659 | 633 | 659 | 4,974,001 | 6,216.98 |
| 1987-08-29 | 634 | 636 | 625 | 633 | 1,679,000 | 5,971.70 |
| 1987-08-28 | 624 | 640 | 618 | 633 | 5,713,001 | 5,971.70 |
| 1987-08-27 | 612 | 625 | 611 | 623 | 3,176,001 | 5,877.36 |
| 1987-08-26 | 599 | 613 | 599 | 613 | 3,238,001 | 5,783.02 |
| 1987-08-25 | 591 | 594 | 585 | 589 | 351,000 | 5,556.60 |
| 1987-08-24 | 599 | 599 | 580 | 594 | 409,000 | 5,603.77 |
| 1987-08-22 | 599 | 600 | 585 | 598 | 696,000 | 5,641.51 |
| 1987-08-21 | 579 | 583 | 572 | 583 | 280,000 | 5,500 |
| 1987-08-20 | 585 | 585 | 560 | 560 | 413,000 | 5,283.02 |
| 1987-08-19 | 573 | 580 | 573 | 575 | 106,000 | 5,424.53 |
| 1987-08-18 | 575 | 592 | 570 | 572 | 399,000 | 5,396.23 |
| 1987-08-17 | 571 | 582 | 571 | 575 | 96,000 | 5,424.53 |
| 1987-08-14 | 592 | 592 | 570 | 580 | 517,000 | 5,471.70 |
| 1987-08-13 | 581 | 593 | 581 | 584 | 573,000 | 5,509.43 |
| 1987-08-12 | 601 | 604 | 585 | 590 | 955,000 | 5,566.04 |
| 1987-08-11 | 616 | 616 | 600 | 600 | 2,419,001 | 5,660.38 |
| 1987-08-10 | 594 | 598 | 585 | 596 | 1,303,000 | 5,622.64 |
| 1987-08-07 | 595 | 598 | 581 | 592 | 1,547,000 | 5,584.91 |
| 1987-08-06 | 570 | 597 | 570 | 596 | 2,634,001 | 5,622.64 |
| 1987-08-05 | 556 | 565 | 551 | 560 | 210,000 | 5,283.02 |
| 1987-08-04 | 565 | 570 | 545 | 556 | 330,000 | 5,245.28 |
| 1987-08-03 | 578 | 578 | 563 | 570 | 518,000 | 5,377.36 |
| 1987-08-01 | 565 | 576 | 565 | 574 | 582,000 | 5,415.09 |
| 1987-07-31 | 569 | 570 | 555 | 568 | 348,000 | 5,358.49 |
| 1987-07-30 | 576 | 578 | 566 | 575 | 1,633,000 | 5,424.53 |
| 1987-07-29 | 550 | 561 | 550 | 556 | 1,544,000 | 5,245.28 |
| 1987-07-28 | 548 | 548 | 535 | 548 | 225,000 | 5,169.81 |
| 1987-07-27 | 549 | 549 | 535 | 540 | 78,000 | 5,094.34 |
| 1987-07-25 | 540 | 548 | 540 | 542 | 195,000 | 5,113.21 |
| 1987-07-24 | 530 | 550 | 530 | 550 | 169,000 | 5,188.68 |
| 1987-07-23 | 517 | 520 | 505 | 520 | 166,000 | 4,905.66 |
| 1987-07-22 | 520 | 520 | 503 | 505 | 181,000 | 4,764.15 |
| 1987-07-21 | 520 | 530 | 506 | 520 | 218,000 | 4,905.66 |
| 1987-07-20 | 540 | 542 | 521 | 523 | 195,000 | 4,933.96 |
| 1987-07-17 | 550 | 550 | 535 | 535 | 296,000 | 5,047.17 |
| 1987-07-16 | 551 | 561 | 545 | 550 | 592,000 | 5,188.68 |
| 1987-07-15 | 540 | 565 | 530 | 561 | 781,000 | 5,292.45 |
| 1987-07-14 | 523 | 540 | 523 | 536 | 111,000 | 5,056.60 |
| 1987-07-13 | 538 | 548 | 520 | 533 | 274,000 | 5,028.30 |
| 1987-07-10 | 535 | 548 | 525 | 548 | 441,000 | 5,169.81 |
| 1987-07-09 | 515 | 520 | 501 | 515 | 202,000 | 4,858.49 |
| 1987-07-08 | 516 | 529 | 506 | 515 | 318,000 | 4,858.49 |
| 1987-07-07 | 515 | 520 | 510 | 520 | 273,000 | 4,905.66 |
| 1987-07-06 | 520 | 530 | 519 | 520 | 219,000 | 4,905.66 |
| 1987-07-04 | 526 | 530 | 521 | 525 | 207,000 | 4,952.83 |
| 1987-07-03 | 526 | 535 | 525 | 525 | 712,000 | 4,952.83 |
| 1987-07-02 | 529 | 535 | 518 | 525 | 640,000 | 4,952.83 |
| 1987-07-01 | 530 | 530 | 519 | 529 | 356,000 | 4,990.57 |
| 1987-06-30 | 537 | 540 | 530 | 532 | 338,000 | 5,018.87 |
| 1987-06-29 | 545 | 545 | 533 | 537 | 253,000 | 5,066.04 |
| 1987-06-27 | 546 | 550 | 536 | 536 | 403,000 | 5,056.60 |
| 1987-06-26 | 554 | 560 | 544 | 544 | 491,000 | 5,132.08 |
| 1987-06-25 | 543 | 558 | 535 | 544 | 421,000 | 5,132.08 |
| 1987-06-24 | 539 | 545 | 531 | 533 | 791,000 | 5,028.30 |
| 1987-06-23 | 544 | 548 | 530 | 535 | 759,000 | 5,047.17 |
| 1987-06-22 | 566 | 569 | 548 | 554 | 495,000 | 5,226.42 |
| 1987-06-19 | 585 | 586 | 562 | 575 | 461,000 | 5,424.53 |
| 1987-06-18 | 586 | 590 | 581 | 585 | 182,000 | 5,518.87 |
| 1987-06-17 | 590 | 590 | 583 | 590 | 282,000 | 5,566.04 |
| 1987-06-16 | 582 | 591 | 581 | 581 | 425,000 | 5,481.13 |
| 1987-06-15 | 600 | 600 | 585 | 585 | 619,000 | 5,518.87 |
| 1987-06-12 | 600 | 605 | 591 | 598 | 780,000 | 5,641.51 |
| 1987-06-11 | 604 | 608 | 599 | 600 | 564,000 | 5,660.38 |
| 1987-06-10 | 603 | 605 | 600 | 604 | 409,000 | 5,698.11 |
| 1987-06-09 | 615 | 623 | 604 | 604 | 718,000 | 5,698.11 |
| 1987-06-08 | 619 | 620 | 601 | 606 | 285,000 | 5,716.98 |
| 1987-06-06 | 600 | 620 | 598 | 620 | 1,048,000 | 5,849.06 |
| 1987-06-05 | 618 | 619 | 600 | 604 | 773,000 | 5,698.11 |
| 1987-06-04 | 605 | 624 | 601 | 615 | 2,391,001 | 5,801.89 |
| 1987-06-03 | 582 | 605 | 581 | 605 | 510,000 | 5,707.55 |
| 1987-06-02 | 600 | 606 | 585 | 590 | 406,000 | 5,566.04 |
| 1987-06-01 | 614 | 616 | 600 | 604 | 907,000 | 5,698.11 |
| 1987-05-30 | 590 | 610 | 590 | 609 | 1,009,000 | 5,745.28 |
| 1987-05-29 | 585 | 593 | 580 | 585 | 552,000 | 5,518.87 |
| 1987-05-28 | 580 | 580 | 568 | 573 | 351,000 | 5,405.66 |
| 1987-05-27 | 581 | 584 | 571 | 573 | 772,000 | 5,405.66 |
| 1987-05-26 | 585 | 595 | 581 | 590 | 212,000 | 5,566.04 |
| 1987-05-25 | 597 | 600 | 585 | 590 | 230,000 | 5,566.04 |
| 1987-05-23 | 594 | 599 | 590 | 598 | 205,000 | 5,641.51 |
| 1987-05-22 | 600 | 602 | 585 | 594 | 515,000 | 5,603.77 |
| 1987-05-21 | 590 | 595 | 575 | 595 | 508,000 | 5,613.21 |
| 1987-05-20 | 590 | 590 | 575 | 580 | 545,000 | 5,471.70 |
| 1987-05-19 | 599 | 608 | 591 | 596 | 746,000 | 5,622.64 |
| 1987-05-18 | 615 | 627 | 609 | 609 | 968,000 | 5,745.28 |
| 1987-05-15 | 634 | 647 | 623 | 627 | 4,519,001 | 5,915.09 |
| 1987-05-14 | 609 | 645 | 600 | 644 | 8,089,002 | 6,075.47 |
| 1987-05-13 | 624 | 625 | 591 | 607 | 4,274,001 | 5,726.42 |
| 1987-05-12 | 580 | 615 | 578 | 614 | 6,386,002 | 5,792.45 |
| 1987-05-11 | 570 | 585 | 568 | 575 | 1,387,000 | 5,424.53 |
| 1987-05-08 | 565 | 574 | 562 | 570 | 856,000 | 5,377.36 |
| 1987-05-07 | 560 | 568 | 555 | 565 | 444,000 | 5,330.19 |
| 1987-05-06 | 580 | 580 | 561 | 566 | 341,000 | 5,339.62 |
| 1987-05-02 | 560 | 574 | 560 | 574 | 771,000 | 5,415.09 |
| 1987-05-01 | 565 | 570 | 545 | 566 | 1,153,000 | 5,339.62 |
| 1987-04-30 | 545 | 548 | 520 | 535 | 741,000 | 5,047.17 |
| 1987-04-28 | 535 | 545 | 500 | 542 | 1,496,000 | 5,113.21 |
| 1987-04-27 | 580 | 585 | 545 | 545 | 540,000 | 5,141.51 |
| 1987-04-25 | 576 | 590 | 576 | 580 | 984,000 | 5,471.70 |
| 1987-04-24 | 580 | 590 | 579 | 585 | 2,012,000 | 5,518.87 |
| 1987-04-23 | 576 | 585 | 576 | 578 | 962,000 | 5,452.83 |
| 1987-04-22 | 575 | 589 | 571 | 580 | 2,378,001 | 5,471.70 |
| 1987-04-21 | 574 | 581 | 566 | 574 | 1,021,000 | 5,415.09 |
| 1987-04-20 | 576 | 589 | 571 | 575 | 832,000 | 5,424.53 |
| 1987-04-17 | 571 | 586 | 571 | 575 | 818,000 | 5,424.53 |
| 1987-04-16 | 580 | 592 | 580 | 581 | 1,527,000 | 5,481.13 |
| 1987-04-15 | 574 | 575 | 561 | 570 | 976,000 | 5,377.36 |
| 1987-04-14 | 546 | 575 | 545 | 575 | 1,503,000 | 5,424.53 |
| 1987-04-13 | 550 | 558 | 540 | 543 | 1,625,000 | 5,122.64 |
| 1987-04-10 | 570 | 587 | 560 | 565 | 2,292,001 | 5,330.19 |
| 1987-04-09 | 610 | 610 | 556 | 570 | 4,797,001 | 5,377.36 |
| 1987-04-08 | 592 | 609 | 585 | 607 | 9,124,002 | 5,726.42 |
| 1987-04-07 | 590 | 590 | 580 | 585 | 4,787,001 | 5,518.87 |
| 1987-04-06 | 565 | 580 | 565 | 571 | 4,135,001 | 5,386.79 |
| 1987-04-04 | 561 | 568 | 558 | 565 | 1,199,000 | 5,330.19 |
| 1987-04-03 | 560 | 570 | 550 | 555 | 2,960,001 | 5,235.85 |
| 1987-04-02 | 574 | 575 | 545 | 550 | 5,297,001 | 5,188.68 |
| 1987-04-01 | 534 | 570 | 524 | 567 | 6,591,002 | 5,349.06 |
| 1987-03-31 | 516 | 530 | 515 | 525 | 1,925,000 | 4,952.83 |
| 1987-03-30 | 550 | 553 | 525 | 526 | 4,785,001 | 4,962.26 |
| 1987-03-28 | 542 | 542 | 520 | 535 | 1,876,000 | 5,047.17 |
| 1987-03-27 | 537 | 540 | 516 | 535 | 3,681,001 | 5,047.17 |
| 1987-03-26 | 505 | 510 | 504 | 510 | 837,000 | 4,811.32 |
| 1987-03-25 | 500 | 507 | 500 | 504 | 1,561,000 | 4,754.72 |
| 1987-03-24 | 515 | 520 | 490 | 500 | 1,365,000 | 4,716.98 |
| 1987-03-23 | 538 | 538 | 517 | 525 | 3,077,001 | 4,952.83 |
| 1987-03-20 | 526 | 536 | 523 | 528 | 2,645,001 | 4,981.13 |
| 1987-03-19 | 523 | 560 | 522 | 539 | 7,562,002 | 5,084.91 |
| 1987-03-18 | 520 | 544 | 520 | 533 | 12,730,003 | 5,028.30 |
| 1987-03-17 | 488 | 517 | 485 | 510 | 7,893,002 | 4,811.32 |
| 1987-03-16 | 479 | 494 | 472 | 493 | 7,036,002 | 4,650.94 |
| 1987-03-13 | 457 | 483 | 457 | 477 | 8,380,002 | 4,500 |
| 1987-03-12 | 445 | 453 | 442 | 452 | 3,673,001 | 4,264.15 |
| 1987-03-11 | 424 | 440 | 421 | 440 | 858,000 | 4,150.94 |
| 1987-03-10 | 430 | 431 | 425 | 429 | 570,000 | 4,047.17 |
| 1987-03-09 | 440 | 442 | 431 | 431 | 590,000 | 4,066.04 |
| 1987-03-07 | 444 | 444 | 435 | 435 | 432,000 | 4,103.77 |
| 1987-03-06 | 441 | 453 | 441 | 442 | 3,165,001 | 4,169.81 |
| 1987-03-05 | 436 | 440 | 430 | 440 | 1,103,000 | 4,150.94 |
| 1987-03-04 | 449 | 449 | 436 | 440 | 929,000 | 4,150.94 |
| 1987-03-03 | 448 | 449 | 441 | 447 | 2,236,001 | 4,216.98 |
| 1987-03-02 | 449 | 450 | 435 | 445 | 3,697,001 | 4,198.11 |
| 1987-02-28 | 430 | 449 | 426 | 449 | 3,591,001 | 4,235.85 |
| 1987-02-27 | 420 | 429 | 410 | 410 | 3,173,001 | 3,867.92 |
| 1987-02-26 | 421 | 433 | 420 | 433 | 7,330,002 | 4,084.91 |
| 1987-02-25 | 410 | 410 | 397 | 397 | 4,370,001 | 3,745.28 |
| 1987-02-24 | 390 | 399 | 390 | 390 | 1,603,000 | 3,679.25 |
| 1987-02-23 | 386 | 396 | 385 | 385 | 1,456,000 | 3,632.08 |
| 1987-02-20 | 397 | 397 | 385 | 386 | 1,307,000 | 3,641.51 |
| 1987-02-19 | 386 | 396 | 386 | 396 | 800,000 | 3,735.85 |
| 1987-02-18 | 398 | 402 | 385 | 386 | 1,482,000 | 3,641.51 |
| 1987-02-17 | 395 | 400 | 390 | 397 | 923,000 | 3,745.28 |
| 1987-02-16 | 388 | 397 | 385 | 395 | 447,000 | 3,726.42 |
| 1987-02-13 | 388 | 390 | 380 | 380 | 1,193,000 | 3,584.91 |
| 1987-02-12 | 371 | 390 | 371 | 378 | 881,000 | 3,566.04 |
| 1987-02-10 | 370 | 375 | 365 | 365 | 957,000 | 3,443.40 |
| 1987-02-09 | 375 | 375 | 368 | 368 | 561,000 | 3,471.70 |
| 1987-02-07 | 386 | 386 | 377 | 380 | 349,000 | 3,584.91 |
| 1987-02-06 | 390 | 390 | 386 | 386 | 443,000 | 3,641.51 |
| 1987-02-05 | 401 | 403 | 390 | 390 | 589,000 | 3,679.25 |
| 1987-02-04 | 388 | 400 | 385 | 400 | 483,000 | 3,773.58 |
| 1987-02-03 | 390 | 395 | 388 | 388 | 375,000 | 3,660.38 |
| 1987-02-02 | 395 | 400 | 390 | 390 | 350,000 | 3,679.25 |
| 1987-01-31 | 402 | 405 | 395 | 395 | 561,000 | 3,726.42 |
| 1987-01-30 | 407 | 410 | 402 | 403 | 871,000 | 3,801.89 |
| 1987-01-29 | 414 | 415 | 406 | 412 | 2,520,001 | 3,886.79 |
| 1987-01-28 | 401 | 415 | 399 | 411 | 4,241,001 | 3,877.36 |
| 1987-01-27 | 400 | 402 | 395 | 398 | 1,600,000 | 3,754.72 |
| 1987-01-26 | 390 | 400 | 388 | 398 | 1,874,000 | 3,754.72 |
| 1987-01-24 | 385 | 390 | 384 | 388 | 744,000 | 3,660.38 |
| 1987-01-23 | 380 | 385 | 378 | 385 | 818,000 | 3,632.08 |
| 1987-01-22 | 383 | 383 | 371 | 375 | 1,575,000 | 3,537.74 |
| 1987-01-21 | 377 | 385 | 377 | 384 | 1,611,000 | 3,622.64 |
| 1987-01-20 | 370 | 375 | 370 | 375 | 326,000 | 3,537.74 |
| 1987-01-19 | 369 | 374 | 369 | 370 | 469,000 | 3,490.57 |
| 1987-01-16 | 365 | 375 | 365 | 366 | 425,000 | 3,452.83 |
| 1987-01-14 | 362 | 365 | 358 | 363 | 417,000 | 3,424.53 |
| 1987-01-13 | 362 | 362 | 355 | 362 | 256,000 | 3,415.09 |
| 1987-01-12 | 371 | 375 | 367 | 367 | 301,000 | 3,462.26 |
| 1987-01-09 | 368 | 379 | 368 | 370 | 1,034,000 | 3,490.57 |
| 1987-01-08 | 360 | 367 | 358 | 365 | 423,000 | 3,443.40 |
| 1987-01-07 | 364 | 367 | 358 | 365 | 441,000 | 3,443.40 |
| 1987-01-06 | 365 | 369 | 358 | 360 | 219,000 | 3,396.23 |
| 1987-01-05 | 357 | 365 | 357 | 365 | 118,000 | 3,443.40 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1987-09-26]1株→1.06株
