5334 日本特殊陶業(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 | 1,160 | 1,160 | 1,100 | 1,150 | 70,000 | 1,036.04 |
| 1987-12-26 | 1,210 | 1,210 | 1,140 | 1,150 | 130,000 | 1,036.04 |
| 1987-12-25 | 1,200 | 1,210 | 1,150 | 1,210 | 353,000 | 1,090.09 |
| 1987-12-24 | 1,210 | 1,230 | 1,180 | 1,200 | 427,000 | 1,081.08 |
| 1987-12-23 | 1,160 | 1,220 | 1,140 | 1,190 | 516,000 | 1,072.07 |
| 1987-12-22 | 1,170 | 1,180 | 1,160 | 1,160 | 126,000 | 1,045.05 |
| 1987-12-21 | 1,160 | 1,190 | 1,160 | 1,160 | 94,000 | 1,045.05 |
| 1987-12-18 | 1,150 | 1,160 | 1,130 | 1,150 | 96,000 | 1,036.04 |
| 1987-12-17 | 1,150 | 1,170 | 1,140 | 1,150 | 130,000 | 1,036.04 |
| 1987-12-16 | 1,200 | 1,200 | 1,140 | 1,150 | 92,000 | 1,036.04 |
| 1987-12-15 | 1,160 | 1,190 | 1,140 | 1,180 | 163,000 | 1,063.06 |
| 1987-12-14 | 1,130 | 1,160 | 1,120 | 1,130 | 7,000 | 1,018.02 |
| 1987-12-11 | 1,150 | 1,160 | 1,140 | 1,140 | 132,000 | 1,027.03 |
| 1987-12-10 | 1,160 | 1,190 | 1,160 | 1,190 | 57,000 | 1,072.07 |
| 1987-12-09 | 1,190 | 1,210 | 1,160 | 1,160 | 333,000 | 1,045.05 |
| 1987-12-08 | 1,230 | 1,250 | 1,170 | 1,170 | 1,233,000 | 1,054.05 |
| 1987-12-07 | 1,140 | 1,240 | 1,120 | 1,220 | 2,438,000 | 1,099.10 |
| 1987-12-05 | 1,050 | 1,150 | 1,050 | 1,150 | 177,000 | 1,036.04 |
| 1987-12-04 | 1,080 | 1,080 | 1,050 | 1,050 | 67,000 | 945.95 |
| 1987-12-03 | 1,060 | 1,060 | 1,050 | 1,060 | 213,000 | 954.96 |
| 1987-12-02 | 1,060 | 1,070 | 1,060 | 1,060 | 154,000 | 954.96 |
| 1987-12-01 | 1,050 | 1,060 | 1,030 | 1,060 | 194,000 | 954.96 |
| 1987-11-30 | 1,080 | 1,090 | 1,070 | 1,080 | 103,000 | 972.97 |
| 1987-11-28 | 1,100 | 1,120 | 1,100 | 1,100 | 38,000 | 990.99 |
| 1987-11-27 | 1,120 | 1,120 | 1,080 | 1,120 | 396,000 | 1,009.01 |
| 1987-11-26 | 1,140 | 1,140 | 1,100 | 1,110 | 94,000 | 1,000 |
| 1987-11-25 | 1,130 | 1,160 | 1,130 | 1,150 | 445,000 | 1,036.04 |
| 1987-11-24 | 1,110 | 1,130 | 1,110 | 1,120 | 251,000 | 1,009.01 |
| 1987-11-20 | 1,100 | 1,130 | 1,080 | 1,130 | 731,000 | 1,018.02 |
| 1987-11-19 | 1,080 | 1,090 | 1,050 | 1,080 | 211,000 | 972.97 |
| 1987-11-18 | 1,030 | 1,080 | 1,030 | 1,080 | 81,000 | 972.97 |
| 1987-11-17 | 1,060 | 1,060 | 1,030 | 1,030 | 101,000 | 927.93 |
| 1987-11-16 | 1,060 | 1,070 | 1,000 | 1,020 | 273,000 | 918.92 |
| 1987-11-13 | 1,020 | 1,060 | 1,020 | 1,060 | 240,000 | 954.96 |
| 1987-11-12 | 991 | 1,030 | 981 | 990 | 144,000 | 891.89 |
| 1987-11-11 | 989 | 1,010 | 981 | 981 | 58,000 | 883.78 |
| 1987-11-10 | 1,030 | 1,030 | 981 | 981 | 151,000 | 883.78 |
| 1987-11-09 | 1,050 | 1,050 | 1,010 | 1,030 | 16,000 | 927.93 |
| 1987-11-07 | 1,030 | 1,060 | 1,020 | 1,060 | 47,000 | 954.96 |
| 1987-11-06 | 1,020 | 1,050 | 1,000 | 1,030 | 190,000 | 927.93 |
| 1987-11-05 | 1,030 | 1,030 | 980 | 1,000 | 142,000 | 900.90 |
| 1987-11-04 | 1,020 | 1,040 | 1,020 | 1,030 | 140,000 | 927.93 |
| 1987-11-02 | 1,060 | 1,070 | 1,030 | 1,040 | 180,000 | 936.94 |
| 1987-10-31 | 1,050 | 1,080 | 1,040 | 1,060 | 214,000 | 954.96 |
| 1987-10-30 | 960 | 1,010 | 960 | 1,010 | 420,000 | 909.91 |
| 1987-10-29 | 979 | 985 | 950 | 950 | 470,000 | 855.86 |
| 1987-10-28 | 1,070 | 1,080 | 990 | 999 | 874,000 | 900 |
| 1987-10-27 | 980 | 1,060 | 980 | 1,020 | 780,000 | 918.92 |
| 1987-10-26 | 1,090 | 1,110 | 990 | 1,000 | 603,000 | 900.90 |
| 1987-10-24 | 1,100 | 1,120 | 1,050 | 1,050 | 256,000 | 945.95 |
| 1987-10-23 | 1,130 | 1,150 | 1,010 | 1,010 | 930,000 | 909.91 |
| 1987-10-22 | 1,290 | 1,320 | 1,150 | 1,150 | 563,000 | 1,036.04 |
| 1987-10-21 | 1,240 | 1,260 | 1,180 | 1,250 | 137,000 | 1,126.13 |
| 1987-10-20 | 1,160 | 1,160 | 1,160 | 1,160 | 102,000 | 1,045.05 |
| 1987-10-19 | 1,360 | 1,390 | 1,350 | 1,360 | 79,000 | 1,225.23 |
| 1987-10-16 | 1,430 | 1,450 | 1,370 | 1,400 | 332,000 | 1,261.26 |
| 1987-10-15 | 1,490 | 1,540 | 1,460 | 1,470 | 197,000 | 1,324.32 |
| 1987-10-14 | 1,480 | 1,530 | 1,470 | 1,520 | 211,000 | 1,369.37 |
| 1987-10-13 | 1,510 | 1,530 | 1,500 | 1,510 | 183,000 | 1,360.36 |
| 1987-10-12 | 1,500 | 1,540 | 1,500 | 1,540 | 132,000 | 1,387.39 |
| 1987-10-09 | 1,540 | 1,560 | 1,490 | 1,560 | 449,000 | 1,405.41 |
| 1987-10-08 | 1,550 | 1,590 | 1,530 | 1,570 | 1,085,000 | 1,414.41 |
| 1987-10-07 | 1,450 | 1,600 | 1,450 | 1,580 | 1,360,000 | 1,423.42 |
| 1987-10-06 | 1,520 | 1,540 | 1,500 | 1,500 | 500,000 | 1,351.35 |
| 1987-10-05 | 1,410 | 1,580 | 1,410 | 1,550 | 1,894,000 | 1,396.40 |
| 1987-10-03 | 1,380 | 1,410 | 1,370 | 1,410 | 377,000 | 1,270.27 |
| 1987-10-02 | 1,350 | 1,410 | 1,350 | 1,380 | 712,000 | 1,243.24 |
| 1987-10-01 | 1,380 | 1,380 | 1,340 | 1,340 | 142,000 | 1,207.21 |
| 1987-09-30 | 1,330 | 1,380 | 1,330 | 1,380 | 307,000 | 1,243.24 |
| 1987-09-29 | 1,320 | 1,370 | 1,300 | 1,360 | 553,000 | 1,225.23 |
| 1987-09-28 | 1,310 | 1,310 | 1,280 | 1,300 | 99,000 | 1,171.17 |
| 1987-09-26 | 1,320 | 1,320 | 1,300 | 1,310 | 154,000 | 1,180.18 |
| 1987-09-25 | 1,260 | 1,310 | 1,250 | 1,300 | 70,000 | 1,171.17 |
| 1987-09-24 | 1,290 | 1,300 | 1,260 | 1,290 | 112,000 | 1,162.16 |
| 1987-09-22 | 1,240 | 1,280 | 1,240 | 1,280 | 63,000 | 1,153.15 |
| 1987-09-21 | 1,250 | 1,300 | 1,250 | 1,300 | 143,000 | 1,171.17 |
| 1987-09-18 | 1,290 | 1,300 | 1,290 | 1,290 | 106,000 | 1,162.16 |
| 1987-09-17 | 1,290 | 1,290 | 1,240 | 1,290 | 289,000 | 1,162.16 |
| 1987-09-16 | 1,300 | 1,320 | 1,290 | 1,290 | 195,000 | 1,162.16 |
| 1987-09-14 | 1,330 | 1,350 | 1,320 | 1,320 | 586,000 | 1,189.19 |
| 1987-09-11 | 1,310 | 1,330 | 1,300 | 1,330 | 1,128,000 | 1,198.20 |
| 1987-09-10 | 1,240 | 1,300 | 1,240 | 1,300 | 427,000 | 1,171.17 |
| 1987-09-09 | 1,270 | 1,280 | 1,220 | 1,240 | 362,000 | 1,117.12 |
| 1987-09-08 | 1,180 | 1,260 | 1,180 | 1,250 | 367,000 | 1,126.13 |
| 1987-09-07 | 1,210 | 1,220 | 1,190 | 1,200 | 111,000 | 1,081.08 |
| 1987-09-05 | 1,250 | 1,270 | 1,200 | 1,230 | 235,000 | 1,108.11 |
| 1987-09-04 | 1,180 | 1,250 | 1,180 | 1,240 | 400,000 | 1,117.12 |
| 1987-09-03 | 1,130 | 1,220 | 1,110 | 1,200 | 191,000 | 1,081.08 |
| 1987-09-02 | 1,220 | 1,220 | 1,140 | 1,140 | 196,000 | 1,027.03 |
| 1987-09-01 | 1,250 | 1,260 | 1,200 | 1,200 | 145,000 | 1,081.08 |
| 1987-08-31 | 1,230 | 1,270 | 1,220 | 1,250 | 369,000 | 1,126.13 |
| 1987-08-29 | 1,180 | 1,220 | 1,180 | 1,220 | 92,000 | 1,099.10 |
| 1987-08-28 | 1,240 | 1,250 | 1,200 | 1,200 | 602,000 | 1,081.08 |
| 1987-08-27 | 1,230 | 1,250 | 1,200 | 1,240 | 181,000 | 1,117.12 |
| 1987-08-26 | 1,240 | 1,270 | 1,230 | 1,260 | 1,278,000 | 1,135.14 |
| 1987-08-25 | 1,190 | 1,200 | 1,170 | 1,200 | 177,000 | 1,081.08 |
| 1987-08-24 | 1,170 | 1,200 | 1,150 | 1,190 | 181,000 | 1,072.07 |
| 1987-08-22 | 1,160 | 1,160 | 1,150 | 1,150 | 102,000 | 1,036.04 |
| 1987-08-21 | 1,180 | 1,200 | 1,150 | 1,160 | 572,000 | 1,045.05 |
| 1987-08-20 | 1,150 | 1,160 | 1,140 | 1,160 | 290,000 | 1,045.05 |
| 1987-08-19 | 1,160 | 1,170 | 1,150 | 1,160 | 436,000 | 1,045.05 |
| 1987-08-18 | 1,230 | 1,230 | 1,200 | 1,200 | 698,000 | 1,081.08 |
| 1987-08-17 | 1,230 | 1,260 | 1,210 | 1,220 | 950,000 | 1,099.10 |
| 1987-08-14 | 1,190 | 1,280 | 1,180 | 1,260 | 3,213,000 | 1,135.14 |
| 1987-08-13 | 1,140 | 1,150 | 1,120 | 1,150 | 1,898,000 | 1,036.04 |
| 1987-08-12 | 1,120 | 1,140 | 1,120 | 1,120 | 1,144,000 | 1,009.01 |
| 1987-08-11 | 1,090 | 1,090 | 1,070 | 1,090 | 160,000 | 981.98 |
| 1987-08-10 | 1,090 | 1,090 | 1,060 | 1,070 | 193,000 | 963.96 |
| 1987-08-07 | 1,120 | 1,120 | 1,070 | 1,070 | 880,000 | 963.96 |
| 1987-08-06 | 1,080 | 1,120 | 1,070 | 1,100 | 2,290,000 | 990.99 |
| 1987-08-05 | 1,020 | 1,130 | 1,020 | 1,080 | 2,261,000 | 972.97 |
| 1987-08-04 | 1,030 | 1,030 | 1,010 | 1,030 | 346,000 | 927.93 |
| 1987-08-03 | 1,050 | 1,050 | 1,020 | 1,030 | 424,000 | 927.93 |
| 1987-08-01 | 1,050 | 1,050 | 1,030 | 1,040 | 362,000 | 936.94 |
| 1987-07-31 | 1,020 | 1,100 | 1,020 | 1,070 | 1,654,000 | 963.96 |
| 1987-07-30 | 995 | 1,030 | 995 | 1,010 | 653,000 | 909.91 |
| 1987-07-29 | 950 | 990 | 950 | 985 | 411,000 | 887.39 |
| 1987-07-28 | 943 | 950 | 940 | 940 | 187,000 | 846.85 |
| 1987-07-27 | 940 | 949 | 940 | 940 | 32,000 | 846.85 |
| 1987-07-25 | 945 | 945 | 940 | 940 | 29,000 | 846.85 |
| 1987-07-24 | 929 | 949 | 929 | 949 | 243,000 | 854.96 |
| 1987-07-23 | 920 | 930 | 906 | 930 | 113,000 | 837.84 |
| 1987-07-22 | 935 | 935 | 906 | 921 | 94,000 | 829.73 |
| 1987-07-21 | 935 | 945 | 935 | 935 | 132,000 | 842.34 |
| 1987-07-20 | 950 | 950 | 935 | 935 | 96,000 | 842.34 |
| 1987-07-17 | 905 | 950 | 905 | 940 | 220,000 | 846.85 |
| 1987-07-16 | 905 | 925 | 900 | 905 | 35,000 | 815.32 |
| 1987-07-15 | 915 | 916 | 905 | 905 | 41,000 | 815.32 |
| 1987-07-14 | 940 | 950 | 930 | 935 | 107,000 | 842.34 |
| 1987-07-13 | 940 | 940 | 930 | 930 | 49,000 | 837.84 |
| 1987-07-10 | 950 | 950 | 915 | 929 | 56,000 | 836.94 |
| 1987-07-09 | 900 | 950 | 900 | 950 | 89,000 | 855.86 |
| 1987-07-07 | 935 | 940 | 929 | 940 | 26,000 | 846.85 |
| 1987-07-06 | 940 | 945 | 940 | 945 | 55,000 | 851.35 |
| 1987-07-04 | 955 | 960 | 955 | 955 | 84,000 | 860.36 |
| 1987-07-03 | 955 | 965 | 946 | 946 | 120,000 | 852.25 |
| 1987-07-02 | 975 | 976 | 950 | 965 | 92,000 | 869.37 |
| 1987-07-01 | 971 | 973 | 971 | 973 | 77,000 | 876.58 |
| 1987-06-30 | 950 | 964 | 950 | 951 | 44,000 | 856.76 |
| 1987-06-29 | 974 | 974 | 951 | 951 | 20,000 | 856.76 |
| 1987-06-27 | 990 | 995 | 986 | 986 | 65,000 | 888.29 |
| 1987-06-26 | 992 | 1,000 | 985 | 1,000 | 138,000 | 900.90 |
| 1987-06-25 | 980 | 1,000 | 976 | 980 | 102,000 | 882.88 |
| 1987-06-24 | 1,050 | 1,050 | 985 | 1,000 | 354,000 | 900.90 |
| 1987-06-23 | 1,000 | 1,050 | 993 | 1,050 | 930,000 | 945.95 |
| 1987-06-22 | 981 | 1,010 | 980 | 1,010 | 595,000 | 909.91 |
| 1987-06-19 | 980 | 985 | 960 | 960 | 238,000 | 864.87 |
| 1987-06-18 | 977 | 980 | 951 | 975 | 185,000 | 878.38 |
| 1987-06-17 | 984 | 990 | 960 | 987 | 165,000 | 889.19 |
| 1987-06-16 | 1,020 | 1,030 | 981 | 981 | 385,000 | 883.78 |
| 1987-06-15 | 1,050 | 1,050 | 1,000 | 1,000 | 850,000 | 900.90 |
| 1987-06-12 | 1,020 | 1,070 | 1,010 | 1,010 | 4,764,999 | 909.91 |
| 1987-06-11 | 905 | 1,020 | 905 | 1,000 | 1,312,000 | 900.90 |
| 1987-06-10 | 930 | 930 | 908 | 923 | 373,000 | 831.53 |
| 1987-06-09 | 955 | 955 | 929 | 929 | 338,000 | 836.94 |
| 1987-06-08 | 954 | 958 | 940 | 955 | 495,000 | 860.36 |
| 1987-06-06 | 945 | 960 | 945 | 958 | 1,326,000 | 863.06 |
| 1987-06-05 | 910 | 938 | 903 | 938 | 1,047,000 | 845.05 |
| 1987-06-04 | 933 | 933 | 900 | 901 | 528,000 | 811.71 |
| 1987-06-03 | 902 | 936 | 891 | 919 | 1,544,000 | 827.93 |
| 1987-06-02 | 875 | 925 | 860 | 912 | 2,509,000 | 821.62 |
| 1987-06-01 | 868 | 881 | 845 | 860 | 469,000 | 774.78 |
| 1987-05-30 | 850 | 865 | 848 | 864 | 658,000 | 778.38 |
| 1987-05-29 | 820 | 840 | 815 | 839 | 356,000 | 755.86 |
| 1987-05-28 | 828 | 828 | 812 | 820 | 159,000 | 738.74 |
| 1987-05-27 | 821 | 821 | 796 | 818 | 205,000 | 736.94 |
| 1987-05-26 | 805 | 820 | 805 | 820 | 150,000 | 738.74 |
| 1987-05-25 | 810 | 820 | 810 | 815 | 60,000 | 734.23 |
| 1987-05-23 | 790 | 805 | 788 | 796 | 47,000 | 717.12 |
| 1987-05-22 | 812 | 812 | 780 | 796 | 151,000 | 717.12 |
| 1987-05-21 | 825 | 830 | 812 | 812 | 45,000 | 731.53 |
| 1987-05-20 | 846 | 846 | 816 | 820 | 115,000 | 738.74 |
| 1987-05-19 | 800 | 846 | 800 | 840 | 406,000 | 756.76 |
| 1987-05-18 | 799 | 801 | 799 | 800 | 135,000 | 720.72 |
| 1987-05-15 | 806 | 815 | 800 | 800 | 1,217,000 | 720.72 |
| 1987-05-14 | 800 | 810 | 795 | 806 | 127,000 | 726.13 |
| 1987-05-13 | 797 | 800 | 780 | 800 | 226,000 | 720.72 |
| 1987-05-12 | 805 | 805 | 800 | 800 | 43,000 | 720.72 |
| 1987-05-11 | 809 | 810 | 799 | 805 | 297,000 | 725.23 |
| 1987-05-08 | 797 | 799 | 791 | 799 | 132,000 | 719.82 |
| 1987-05-07 | 805 | 805 | 785 | 787 | 189,000 | 709.01 |
| 1987-05-06 | 809 | 809 | 791 | 795 | 47,000 | 716.22 |
| 1987-05-02 | 799 | 799 | 791 | 799 | 46,000 | 719.82 |
| 1987-05-01 | 785 | 808 | 785 | 797 | 116,000 | 718.02 |
| 1987-04-30 | 782 | 800 | 782 | 795 | 88,000 | 716.22 |
| 1987-04-28 | 810 | 810 | 772 | 772 | 83,000 | 695.50 |
| 1987-04-27 | 820 | 820 | 805 | 805 | 62,000 | 725.23 |
| 1987-04-25 | 840 | 844 | 830 | 832 | 131,000 | 749.55 |
| 1987-04-24 | 829 | 859 | 826 | 830 | 895,000 | 747.75 |
| 1987-04-23 | 780 | 809 | 780 | 809 | 681,000 | 728.83 |
| 1987-04-22 | 765 | 784 | 761 | 780 | 501,000 | 702.70 |
| 1987-04-21 | 747 | 760 | 747 | 755 | 299,000 | 680.18 |
| 1987-04-20 | 750 | 750 | 742 | 745 | 197,000 | 671.17 |
| 1987-04-17 | 760 | 765 | 750 | 750 | 207,000 | 675.68 |
| 1987-04-16 | 750 | 775 | 750 | 765 | 334,000 | 689.19 |
| 1987-04-15 | 780 | 780 | 755 | 755 | 84,000 | 680.18 |
| 1987-04-14 | 811 | 820 | 780 | 790 | 65,000 | 711.71 |
| 1987-04-13 | 820 | 820 | 802 | 802 | 39,000 | 722.52 |
| 1987-04-10 | 810 | 810 | 802 | 810 | 94,000 | 729.73 |
| 1987-04-09 | 840 | 850 | 810 | 810 | 94,000 | 729.73 |
| 1987-04-08 | 830 | 840 | 830 | 830 | 85,000 | 747.75 |
| 1987-04-07 | 822 | 840 | 822 | 835 | 90,000 | 752.25 |
| 1987-04-06 | 850 | 851 | 830 | 830 | 63,000 | 747.75 |
| 1987-04-04 | 845 | 849 | 825 | 849 | 118,000 | 764.87 |
| 1987-04-03 | 860 | 880 | 840 | 840 | 102,000 | 756.76 |
| 1987-04-02 | 807 | 850 | 807 | 850 | 141,000 | 765.77 |
| 1987-04-01 | 805 | 820 | 805 | 810 | 21,000 | 729.73 |
| 1987-03-31 | 800 | 810 | 780 | 810 | 36,000 | 729.73 |
| 1987-03-30 | 811 | 820 | 800 | 801 | 44,000 | 721.62 |
| 1987-03-28 | 835 | 840 | 825 | 830 | 64,000 | 747.75 |
| 1987-03-27 | 855 | 871 | 840 | 840 | 113,000 | 756.76 |
| 1987-03-26 | 850 | 880 | 850 | 855 | 69,000 | 770.27 |
| 1987-03-25 | 880 | 884 | 850 | 850 | 358,000 | 765.77 |
| 1987-03-24 | 889 | 890 | 855 | 859 | 703,000 | 773.87 |
| 1987-03-23 | 860 | 900 | 850 | 890 | 910,000 | 801.80 |
| 1987-03-20 | 808 | 843 | 800 | 840 | 486,000 | 756.76 |
| 1987-03-19 | 790 | 818 | 783 | 800 | 497,000 | 720.72 |
| 1987-03-18 | 790 | 800 | 770 | 780 | 245,000 | 702.70 |
| 1987-03-17 | 791 | 799 | 780 | 780 | 71,000 | 702.70 |
| 1987-03-16 | 795 | 795 | 786 | 789 | 170,000 | 710.81 |
| 1987-03-13 | 775 | 789 | 775 | 785 | 125,000 | 707.21 |
| 1987-03-12 | 740 | 760 | 731 | 755 | 204,000 | 680.18 |
| 1987-03-11 | 749 | 755 | 749 | 750 | 128,000 | 675.68 |
| 1987-03-10 | 750 | 759 | 750 | 755 | 164,000 | 680.18 |
| 1987-03-09 | 759 | 769 | 750 | 760 | 165,000 | 684.69 |
| 1987-03-07 | 755 | 755 | 749 | 749 | 78,000 | 674.78 |
| 1987-03-06 | 745 | 769 | 740 | 755 | 174,000 | 680.18 |
| 1987-03-05 | 759 | 759 | 740 | 745 | 361,000 | 671.17 |
| 1987-03-04 | 766 | 769 | 755 | 760 | 209,000 | 684.69 |
| 1987-03-03 | 760 | 771 | 755 | 770 | 188,000 | 693.69 |
| 1987-03-02 | 765 | 767 | 760 | 766 | 123,000 | 690.09 |
| 1987-02-28 | 765 | 765 | 760 | 765 | 78,000 | 689.19 |
| 1987-02-27 | 777 | 777 | 763 | 765 | 101,000 | 689.19 |
| 1987-02-26 | 775 | 785 | 775 | 777 | 77,000 | 700 |
| 1987-02-25 | 800 | 800 | 785 | 785 | 73,000 | 707.21 |
| 1987-02-24 | 791 | 800 | 782 | 785 | 90,000 | 707.21 |
| 1987-02-23 | 810 | 810 | 790 | 790 | 86,000 | 711.71 |
| 1987-02-20 | 795 | 800 | 790 | 790 | 85,000 | 711.71 |
| 1987-02-19 | 805 | 820 | 800 | 800 | 79,000 | 720.72 |
| 1987-02-18 | 827 | 827 | 805 | 807 | 72,000 | 727.03 |
| 1987-02-17 | 827 | 827 | 815 | 818 | 107,000 | 736.94 |
| 1987-02-16 | 820 | 829 | 815 | 820 | 192,000 | 738.74 |
| 1987-02-13 | 800 | 820 | 800 | 810 | 477,000 | 729.73 |
| 1987-02-12 | 810 | 810 | 780 | 790 | 46,000 | 711.71 |
| 1987-02-10 | 798 | 800 | 780 | 800 | 268,000 | 720.72 |
| 1987-02-09 | 770 | 798 | 765 | 798 | 34,000 | 718.92 |
| 1987-02-07 | 770 | 770 | 765 | 770 | 25,000 | 693.69 |
| 1987-02-06 | 770 | 775 | 765 | 775 | 25,000 | 698.20 |
| 1987-02-05 | 775 | 776 | 765 | 765 | 92,000 | 689.19 |
| 1987-02-04 | 773 | 773 | 765 | 770 | 61,000 | 693.69 |
| 1987-02-03 | 770 | 773 | 765 | 773 | 69,000 | 696.40 |
| 1987-02-02 | 775 | 779 | 770 | 775 | 84,000 | 698.20 |
| 1987-01-31 | 772 | 780 | 767 | 771 | 89,000 | 694.60 |
| 1987-01-30 | 780 | 780 | 771 | 771 | 37,000 | 694.60 |
| 1987-01-29 | 776 | 780 | 775 | 775 | 30,000 | 698.20 |
| 1987-01-28 | 799 | 799 | 773 | 775 | 157,000 | 698.20 |
| 1987-01-27 | 773 | 790 | 771 | 789 | 44,000 | 710.81 |
| 1987-01-26 | 770 | 780 | 769 | 778 | 68,000 | 700.90 |
| 1987-01-24 | 771 | 771 | 770 | 770 | 42,000 | 693.69 |
| 1987-01-23 | 778 | 778 | 770 | 770 | 60,000 | 693.69 |
| 1987-01-22 | 778 | 781 | 775 | 778 | 49,000 | 700.90 |
| 1987-01-21 | 777 | 780 | 777 | 778 | 11,000 | 700.90 |
| 1987-01-20 | 781 | 790 | 776 | 776 | 37,000 | 699.10 |
| 1987-01-19 | 790 | 790 | 780 | 780 | 33,000 | 702.70 |
| 1987-01-16 | 800 | 805 | 790 | 800 | 161,000 | 720.72 |
| 1987-01-14 | 800 | 800 | 790 | 795 | 123,000 | 716.22 |
| 1987-01-13 | 800 | 800 | 796 | 800 | 44,000 | 720.72 |
| 1987-01-12 | 800 | 810 | 796 | 796 | 48,000 | 717.12 |
| 1987-01-09 | 800 | 804 | 800 | 800 | 45,000 | 720.72 |
| 1987-01-08 | 809 | 810 | 802 | 808 | 30,000 | 727.93 |
| 1987-01-07 | 801 | 810 | 801 | 810 | 63,000 | 729.73 |
| 1987-01-06 | 801 | 812 | 801 | 811 | 13,000 | 730.63 |
| 1987-01-05 | 801 | 810 | 801 | 809 | 25,000 | 728.83 |
分割・併合履歴 ： [1988-03-28]1株→1.11株 [1984-03-28]1株→1.05株 [1983-03-28]1株→1.1株
