5401 日本製鉄(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 | 353 | 366 | 345 | 362 | 20,929,000 | 3,620 |
| 1987-12-26 | 376 | 377 | 350 | 351 | 14,516,000 | 3,510 |
| 1987-12-25 | 389 | 390 | 373 | 377 | 31,179,000 | 3,770 |
| 1987-12-24 | 399 | 400 | 390 | 394 | 15,651,000 | 3,940 |
| 1987-12-23 | 399 | 399 | 394 | 399 | 17,462,000 | 3,990 |
| 1987-12-22 | 406 | 407 | 398 | 398 | 17,670,000 | 3,980 |
| 1987-12-21 | 413 | 413 | 406 | 407 | 11,669,000 | 4,070 |
| 1987-12-18 | 409 | 413 | 409 | 409 | 17,979,000 | 4,090 |
| 1987-12-17 | 405 | 414 | 402 | 414 | 17,263,000 | 4,140 |
| 1987-12-16 | 409 | 412 | 404 | 404 | 17,880,000 | 4,040 |
| 1987-12-15 | 419 | 420 | 406 | 408 | 20,924,000 | 4,080 |
| 1987-12-14 | 419 | 420 | 413 | 413 | 5,918,000 | 4,130 |
| 1987-12-11 | 420 | 423 | 418 | 418 | 17,631,000 | 4,180 |
| 1987-12-10 | 420 | 428 | 420 | 425 | 20,189,000 | 4,250 |
| 1987-12-09 | 430 | 431 | 418 | 419 | 21,090,000 | 4,190 |
| 1987-12-08 | 426 | 427 | 421 | 425 | 26,857,000 | 4,250 |
| 1987-12-07 | 418 | 423 | 418 | 421 | 15,113,000 | 4,210 |
| 1987-12-05 | 413 | 422 | 411 | 421 | 7,699,000 | 4,210 |
| 1987-12-04 | 420 | 424 | 418 | 418 | 17,447,000 | 4,180 |
| 1987-12-03 | 428 | 428 | 421 | 423 | 11,209,000 | 4,230 |
| 1987-12-02 | 434 | 434 | 427 | 428 | 22,645,000 | 4,280 |
| 1987-12-01 | 423 | 436 | 421 | 434 | 30,585,000 | 4,340 |
| 1987-11-30 | 432 | 434 | 427 | 428 | 33,529,000 | 4,280 |
| 1987-11-28 | 434 | 437 | 431 | 437 | 18,533,000 | 4,370 |
| 1987-11-27 | 444 | 444 | 437 | 437 | 92,559,000 | 4,370 |
| 1987-11-26 | 444 | 446 | 441 | 444 | 207,456,000 | 4,440 |
| 1987-11-25 | 436 | 439 | 430 | 439 | 71,004,000 | 4,390 |
| 1987-11-24 | 435 | 437 | 428 | 431 | 20,111,000 | 4,310 |
| 1987-11-20 | 431 | 435 | 429 | 431 | 33,524,000 | 4,310 |
| 1987-11-19 | 439 | 440 | 434 | 436 | 127,332,000 | 4,360 |
| 1987-11-18 | 417 | 434 | 417 | 434 | 89,056,000 | 4,340 |
| 1987-11-17 | 423 | 423 | 416 | 419 | 15,268,000 | 4,190 |
| 1987-11-16 | 420 | 423 | 418 | 420 | 8,828,000 | 4,200 |
| 1987-11-13 | 425 | 426 | 418 | 420 | 43,247,000 | 4,200 |
| 1987-11-12 | 410 | 412 | 401 | 412 | 21,114,000 | 4,120 |
| 1987-11-11 | 408 | 414 | 388 | 401 | 36,956,000 | 4,010 |
| 1987-11-10 | 418 | 424 | 407 | 407 | 41,078,000 | 4,070 |
| 1987-11-09 | 420 | 422 | 415 | 417 | 16,375,000 | 4,170 |
| 1987-11-07 | 423 | 426 | 421 | 421 | 11,402,000 | 4,210 |
| 1987-11-06 | 436 | 436 | 428 | 428 | 38,070,000 | 4,280 |
| 1987-11-05 | 432 | 435 | 422 | 426 | 38,130,000 | 4,260 |
| 1987-11-04 | 436 | 441 | 435 | 435 | 35,515,000 | 4,350 |
| 1987-11-02 | 437 | 443 | 435 | 441 | 54,184,000 | 4,410 |
| 1987-10-31 | 442 | 444 | 439 | 442 | 119,789,000 | 4,420 |
| 1987-10-30 | 432 | 439 | 430 | 437 | 162,348,000 | 4,370 |
| 1987-10-29 | 427 | 431 | 422 | 422 | 74,671,000 | 4,220 |
| 1987-10-28 | 435 | 436 | 420 | 422 | 77,950,000 | 4,220 |
| 1987-10-27 | 415 | 433 | 413 | 432 | 100,283,000 | 4,320 |
| 1987-10-26 | 428 | 433 | 400 | 415 | 63,565,000 | 4,150 |
| 1987-10-24 | 425 | 432 | 423 | 430 | 78,181,000 | 4,300 |
| 1987-10-23 | 418 | 428 | 413 | 420 | 79,945,000 | 4,200 |
| 1987-10-22 | 430 | 434 | 420 | 420 | 146,324,000 | 4,200 |
| 1987-10-21 | 409 | 410 | 405 | 410 | 106,733,000 | 4,100 |
| 1987-10-20 | 395 | 395 | 385 | 385 | 88,898,000 | 3,850 |
| 1987-10-19 | 435 | 441 | 431 | 439 | 56,924,000 | 4,390 |
| 1987-10-16 | 440 | 450 | 438 | 450 | 83,762,000 | 4,500 |
| 1987-10-15 | 443 | 449 | 442 | 445 | 71,348,000 | 4,450 |
| 1987-10-14 | 454 | 454 | 445 | 448 | 115,421,000 | 4,480 |
| 1987-10-13 | 447 | 451 | 447 | 449 | 269,717,000 | 4,490 |
| 1987-10-12 | 438 | 446 | 436 | 445 | 114,005,000 | 4,450 |
| 1987-10-09 | 444 | 447 | 438 | 441 | 306,752,000 | 4,410 |
| 1987-10-08 | 430 | 442 | 429 | 442 | 402,216,000 | 4,420 |
| 1987-10-07 | 425 | 429 | 423 | 425 | 64,820,000 | 4,250 |
| 1987-10-06 | 421 | 433 | 419 | 429 | 122,185,000 | 4,290 |
| 1987-10-05 | 420 | 429 | 418 | 421 | 61,743,000 | 4,210 |
| 1987-10-03 | 420 | 422 | 416 | 420 | 25,695,000 | 4,200 |
| 1987-10-02 | 419 | 425 | 417 | 420 | 50,593,000 | 4,200 |
| 1987-10-01 | 433 | 435 | 416 | 416 | 161,804,000 | 4,160 |
| 1987-09-30 | 420 | 437 | 418 | 434 | 170,827,000 | 4,340 |
| 1987-09-29 | 437 | 437 | 420 | 425 | 133,953,000 | 4,250 |
| 1987-09-28 | 425 | 437 | 422 | 433 | 282,938,000 | 4,330 |
| 1987-09-26 | 422 | 426 | 420 | 423 | 293,871,000 | 4,230 |
| 1987-09-25 | 420 | 430 | 418 | 423 | 152,724,000 | 4,230 |
| 1987-09-24 | 425 | 435 | 422 | 423 | 257,948,000 | 4,230 |
| 1987-09-22 | 394 | 420 | 385 | 420 | 285,884,000 | 4,200 |
| 1987-09-21 | 399 | 402 | 396 | 397 | 149,374,000 | 3,970 |
| 1987-09-18 | 393 | 400 | 392 | 399 | 287,507,000 | 3,990 |
| 1987-09-17 | 377 | 386 | 377 | 386 | 233,724,000 | 3,860 |
| 1987-09-16 | 370 | 377 | 365 | 377 | 146,649,000 | 3,770 |
| 1987-09-14 | 367 | 372 | 365 | 370 | 105,777,000 | 3,700 |
| 1987-09-11 | 352 | 364 | 348 | 360 | 124,030,000 | 3,600 |
| 1987-09-10 | 352 | 353 | 345 | 345 | 41,532,000 | 3,450 |
| 1987-09-09 | 339 | 349 | 337 | 347 | 25,560,000 | 3,470 |
| 1987-09-08 | 328 | 339 | 328 | 334 | 17,368,000 | 3,340 |
| 1987-09-07 | 337 | 338 | 329 | 330 | 16,962,000 | 3,300 |
| 1987-09-05 | 340 | 342 | 336 | 338 | 7,552,000 | 3,380 |
| 1987-09-04 | 344 | 351 | 344 | 345 | 15,746,000 | 3,450 |
| 1987-09-03 | 344 | 349 | 343 | 344 | 29,418,000 | 3,440 |
| 1987-09-02 | 358 | 363 | 353 | 354 | 32,014,000 | 3,540 |
| 1987-09-01 | 365 | 368 | 362 | 363 | 54,842,000 | 3,630 |
| 1987-08-31 | 366 | 374 | 364 | 365 | 172,527,000 | 3,650 |
| 1987-08-29 | 364 | 369 | 360 | 366 | 132,885,000 | 3,660 |
| 1987-08-28 | 356 | 365 | 352 | 364 | 227,030,000 | 3,640 |
| 1987-08-27 | 350 | 359 | 348 | 351 | 58,964,000 | 3,510 |
| 1987-08-26 | 349 | 353 | 346 | 347 | 68,171,000 | 3,470 |
| 1987-08-25 | 348 | 352 | 345 | 349 | 28,017,000 | 3,490 |
| 1987-08-24 | 354 | 356 | 348 | 348 | 21,665,000 | 3,480 |
| 1987-08-22 | 358 | 358 | 354 | 354 | 29,625,000 | 3,540 |
| 1987-08-21 | 348 | 360 | 346 | 357 | 174,491,000 | 3,570 |
| 1987-08-20 | 350 | 354 | 347 | 349 | 71,625,000 | 3,490 |
| 1987-08-19 | 348 | 351 | 345 | 349 | 84,365,000 | 3,490 |
| 1987-08-18 | 346 | 351 | 341 | 343 | 54,418,000 | 3,430 |
| 1987-08-17 | 340 | 346 | 340 | 341 | 19,168,000 | 3,410 |
| 1987-08-14 | 343 | 344 | 340 | 341 | 28,135,000 | 3,410 |
| 1987-08-13 | 347 | 350 | 340 | 340 | 88,447,000 | 3,400 |
| 1987-08-12 | 340 | 349 | 337 | 349 | 127,541,000 | 3,490 |
| 1987-08-11 | 340 | 342 | 336 | 336 | 98,738,000 | 3,360 |
| 1987-08-10 | 330 | 340 | 329 | 337 | 80,096,000 | 3,370 |
| 1987-08-07 | 323 | 333 | 321 | 330 | 71,599,000 | 3,300 |
| 1987-08-06 | 320 | 324 | 317 | 322 | 16,976,000 | 3,220 |
| 1987-08-05 | 312 | 319 | 309 | 319 | 6,791,000 | 3,190 |
| 1987-08-04 | 308 | 312 | 306 | 307 | 6,975,000 | 3,070 |
| 1987-08-03 | 319 | 319 | 310 | 313 | 8,286,000 | 3,130 |
| 1987-08-01 | 316 | 319 | 312 | 316 | 9,254,000 | 3,160 |
| 1987-07-31 | 317 | 322 | 314 | 321 | 16,708,000 | 3,210 |
| 1987-07-30 | 317 | 322 | 313 | 316 | 16,002,000 | 3,160 |
| 1987-07-29 | 325 | 327 | 321 | 325 | 19,990,000 | 3,250 |
| 1987-07-28 | 327 | 334 | 323 | 330 | 45,808,000 | 3,300 |
| 1987-07-27 | 317 | 329 | 316 | 329 | 12,618,000 | 3,290 |
| 1987-07-25 | 330 | 332 | 322 | 322 | 39,766,000 | 3,220 |
| 1987-07-24 | 317 | 331 | 317 | 330 | 133,949,000 | 3,300 |
| 1987-07-23 | 300 | 317 | 291 | 315 | 41,381,000 | 3,150 |
| 1987-07-22 | 306 | 310 | 296 | 301 | 22,367,000 | 3,010 |
| 1987-07-21 | 295 | 308 | 293 | 303 | 18,203,000 | 3,030 |
| 1987-07-20 | 306 | 306 | 298 | 300 | 19,628,000 | 3,000 |
| 1987-07-17 | 310 | 312 | 305 | 311 | 14,469,000 | 3,110 |
| 1987-07-16 | 328 | 328 | 313 | 314 | 13,732,000 | 3,140 |
| 1987-07-15 | 325 | 327 | 318 | 320 | 18,170,000 | 3,200 |
| 1987-07-14 | 332 | 336 | 325 | 329 | 48,447,000 | 3,290 |
| 1987-07-13 | 324 | 334 | 318 | 333 | 96,617,000 | 3,330 |
| 1987-07-10 | 321 | 325 | 315 | 315 | 35,719,000 | 3,150 |
| 1987-07-09 | 310 | 326 | 306 | 324 | 73,938,000 | 3,240 |
| 1987-07-08 | 311 | 315 | 306 | 308 | 34,725,000 | 3,080 |
| 1987-07-07 | 297 | 312 | 294 | 311 | 33,292,000 | 3,110 |
| 1987-07-06 | 294 | 302 | 290 | 298 | 29,117,000 | 2,980 |
| 1987-07-04 | 299 | 302 | 297 | 297 | 23,351,000 | 2,970 |
| 1987-07-03 | 313 | 316 | 304 | 304 | 21,771,000 | 3,040 |
| 1987-07-02 | 319 | 323 | 314 | 318 | 33,543,000 | 3,180 |
| 1987-07-01 | 301 | 319 | 296 | 319 | 64,800,000 | 3,190 |
| 1987-06-30 | 310 | 313 | 301 | 305 | 31,597,000 | 3,050 |
| 1987-06-29 | 326 | 329 | 313 | 315 | 15,024,000 | 3,150 |
| 1987-06-27 | 325 | 329 | 325 | 325 | 32,699,000 | 3,250 |
| 1987-06-26 | 317 | 325 | 315 | 325 | 46,316,000 | 3,250 |
| 1987-06-25 | 322 | 325 | 316 | 317 | 16,265,000 | 3,170 |
| 1987-06-24 | 320 | 324 | 316 | 321 | 24,377,000 | 3,210 |
| 1987-06-23 | 327 | 334 | 319 | 319 | 35,588,000 | 3,190 |
| 1987-06-22 | 335 | 337 | 327 | 329 | 31,259,000 | 3,290 |
| 1987-06-19 | 350 | 353 | 332 | 336 | 46,027,000 | 3,360 |
| 1987-06-18 | 357 | 362 | 351 | 353 | 25,418,000 | 3,530 |
| 1987-06-17 | 361 | 365 | 357 | 357 | 19,009,000 | 3,570 |
| 1987-06-16 | 358 | 365 | 357 | 363 | 24,805,000 | 3,630 |
| 1987-06-15 | 370 | 370 | 357 | 361 | 42,469,000 | 3,610 |
| 1987-06-12 | 375 | 378 | 360 | 369 | 109,010,000 | 3,690 |
| 1987-06-11 | 374 | 375 | 365 | 371 | 51,530,000 | 3,710 |
| 1987-06-10 | 361 | 376 | 359 | 372 | 136,996,000 | 3,720 |
| 1987-06-09 | 360 | 362 | 355 | 361 | 23,418,000 | 3,610 |
| 1987-06-08 | 356 | 360 | 356 | 360 | 5,893,000 | 3,600 |
| 1987-06-06 | 353 | 360 | 353 | 359 | 3,246,000 | 3,590 |
| 1987-06-05 | 357 | 363 | 353 | 353 | 14,075,000 | 3,530 |
| 1987-06-04 | 363 | 364 | 358 | 362 | 24,468,000 | 3,620 |
| 1987-06-03 | 353 | 362 | 351 | 358 | 19,924,000 | 3,580 |
| 1987-06-02 | 364 | 366 | 353 | 355 | 17,544,000 | 3,550 |
| 1987-06-01 | 366 | 374 | 363 | 367 | 83,610,000 | 3,670 |
| 1987-05-30 | 355 | 363 | 353 | 361 | 29,109,000 | 3,610 |
| 1987-05-29 | 350 | 358 | 349 | 357 | 48,253,000 | 3,570 |
| 1987-05-28 | 343 | 349 | 343 | 345 | 34,905,000 | 3,450 |
| 1987-05-27 | 357 | 357 | 348 | 348 | 50,373,000 | 3,480 |
| 1987-05-26 | 371 | 373 | 362 | 362 | 86,997,000 | 3,620 |
| 1987-05-25 | 369 | 371 | 366 | 370 | 41,342,000 | 3,700 |
| 1987-05-23 | 356 | 369 | 356 | 365 | 32,090,000 | 3,650 |
| 1987-05-22 | 349 | 360 | 348 | 360 | 44,751,000 | 3,600 |
| 1987-05-21 | 341 | 350 | 338 | 345 | 42,570,000 | 3,450 |
| 1987-05-20 | 342 | 351 | 336 | 336 | 72,212,000 | 3,360 |
| 1987-05-19 | 355 | 363 | 355 | 357 | 34,601,000 | 3,570 |
| 1987-05-18 | 362 | 366 | 357 | 358 | 29,278,000 | 3,580 |
| 1987-05-15 | 373 | 375 | 367 | 367 | 50,531,000 | 3,670 |
| 1987-05-14 | 377 | 379 | 371 | 373 | 30,260,000 | 3,730 |
| 1987-05-13 | 388 | 391 | 368 | 378 | 54,807,000 | 3,780 |
| 1987-05-12 | 395 | 399 | 388 | 388 | 93,470,000 | 3,880 |
| 1987-05-11 | 399 | 403 | 395 | 396 | 212,267,000 | 3,960 |
| 1987-05-08 | 396 | 400 | 394 | 398 | 349,692,000 | 3,980 |
| 1987-05-07 | 384 | 392 | 381 | 392 | 226,450,000 | 3,920 |
| 1987-05-06 | 369 | 383 | 369 | 382 | 146,079,000 | 3,820 |
| 1987-05-02 | 358 | 365 | 357 | 365 | 20,239,000 | 3,650 |
| 1987-05-01 | 365 | 369 | 355 | 355 | 78,184,000 | 3,550 |
| 1987-04-30 | 350 | 365 | 346 | 360 | 58,089,000 | 3,600 |
| 1987-04-28 | 365 | 369 | 344 | 345 | 120,307,000 | 3,450 |
| 1987-04-27 | 391 | 392 | 370 | 370 | 117,186,000 | 3,700 |
| 1987-04-25 | 397 | 398 | 394 | 396 | 71,863,000 | 3,960 |
| 1987-04-24 | 383 | 400 | 383 | 395 | 242,139,000 | 3,950 |
| 1987-04-23 | 390 | 392 | 382 | 385 | 81,055,000 | 3,850 |
| 1987-04-22 | 396 | 398 | 386 | 390 | 400,699,000 | 3,900 |
| 1987-04-21 | 375 | 391 | 367 | 391 | 226,316,000 | 3,910 |
| 1987-04-20 | 384 | 386 | 375 | 376 | 98,606,000 | 3,760 |
| 1987-04-17 | 380 | 385 | 374 | 379 | 189,760,000 | 3,790 |
| 1987-04-16 | 365 | 381 | 365 | 375 | 135,241,000 | 3,750 |
| 1987-04-15 | 366 | 368 | 356 | 360 | 62,970,000 | 3,600 |
| 1987-04-14 | 350 | 373 | 350 | 369 | 57,419,000 | 3,690 |
| 1987-04-13 | 364 | 368 | 350 | 356 | 31,544,000 | 3,560 |
| 1987-04-10 | 364 | 370 | 358 | 368 | 65,672,000 | 3,680 |
| 1987-04-09 | 384 | 389 | 369 | 369 | 122,440,000 | 3,690 |
| 1987-04-08 | 380 | 392 | 379 | 384 | 311,461,000 | 3,840 |
| 1987-04-07 | 382 | 390 | 378 | 381 | 283,896,000 | 3,810 |
| 1987-04-06 | 380 | 387 | 375 | 382 | 372,380,000 | 3,820 |
| 1987-04-04 | 365 | 377 | 365 | 375 | 147,994,000 | 3,750 |
| 1987-04-03 | 354 | 361 | 350 | 358 | 91,617,000 | 3,580 |
| 1987-04-02 | 352 | 361 | 348 | 349 | 122,536,000 | 3,490 |
| 1987-04-01 | 347 | 352 | 338 | 349 | 98,177,000 | 3,490 |
| 1987-03-31 | 335 | 355 | 331 | 332 | 120,819,000 | 3,320 |
| 1987-03-30 | 362 | 366 | 345 | 345 | 85,425,000 | 3,450 |
| 1987-03-28 | 370 | 373 | 366 | 367 | 78,707,000 | 3,670 |
| 1987-03-27 | 374 | 383 | 374 | 375 | 437,372,000 | 3,750 |
| 1987-03-26 | 373 | 390 | 373 | 382 | 210,667,000 | 3,820 |
| 1987-03-25 | 381 | 383 | 375 | 378 | 189,190,000 | 3,780 |
| 1987-03-24 | 368 | 380 | 360 | 380 | 369,361,000 | 3,800 |
| 1987-03-23 | 350 | 372 | 349 | 364 | 357,052,000 | 3,640 |
| 1987-03-20 | 325 | 345 | 323 | 344 | 272,568,000 | 3,440 |
| 1987-03-19 | 330 | 335 | 325 | 325 | 130,820,000 | 3,250 |
| 1987-03-18 | 330 | 335 | 325 | 325 | 385,394,000 | 3,250 |
| 1987-03-17 | 309 | 322 | 308 | 322 | 419,115,000 | 3,220 |
| 1987-03-16 | 308 | 310 | 304 | 305 | 108,717,000 | 3,050 |
| 1987-03-13 | 301 | 305 | 300 | 303 | 80,420,000 | 3,030 |
| 1987-03-12 | 309 | 309 | 300 | 303 | 150,630,000 | 3,030 |
| 1987-03-11 | 304 | 310 | 301 | 307 | 357,693,000 | 3,070 |
| 1987-03-10 | 290 | 301 | 290 | 300 | 161,825,000 | 3,000 |
| 1987-03-09 | 289 | 296 | 288 | 291 | 27,799,000 | 2,910 |
| 1987-03-07 | 285 | 292 | 285 | 289 | 26,027,000 | 2,890 |
| 1987-03-06 | 301 | 301 | 290 | 290 | 107,159,000 | 2,900 |
| 1987-03-05 | 292 | 297 | 287 | 296 | 65,282,000 | 2,960 |
| 1987-03-04 | 285 | 294 | 283 | 287 | 74,576,000 | 2,870 |
| 1987-03-03 | 290 | 296 | 285 | 285 | 52,739,000 | 2,850 |
| 1987-03-02 | 301 | 304 | 292 | 294 | 92,762,000 | 2,940 |
| 1987-02-28 | 290 | 297 | 288 | 296 | 60,975,000 | 2,960 |
| 1987-02-27 | 286 | 295 | 285 | 286 | 72,293,000 | 2,860 |
| 1987-02-26 | 295 | 299 | 289 | 291 | 75,069,000 | 2,910 |
| 1987-02-25 | 305 | 307 | 292 | 292 | 229,669,000 | 2,920 |
| 1987-02-24 | 283 | 307 | 283 | 305 | 277,852,000 | 3,050 |
| 1987-02-23 | 285 | 290 | 280 | 285 | 41,270,000 | 2,850 |
| 1987-02-20 | 291 | 298 | 288 | 290 | 81,209,000 | 2,900 |
| 1987-02-19 | 301 | 303 | 294 | 296 | 207,717,000 | 2,960 |
| 1987-02-18 | 293 | 302 | 289 | 301 | 343,978,000 | 3,010 |
| 1987-02-17 | 279 | 290 | 276 | 285 | 142,342,000 | 2,850 |
| 1987-02-16 | 285 | 290 | 279 | 280 | 107,219,000 | 2,800 |
| 1987-02-13 | 292 | 300 | 285 | 285 | 326,415,000 | 2,850 |
| 1987-02-12 | 285 | 298 | 283 | 297 | 465,571,000 | 2,970 |
| 1987-02-10 | 271 | 279 | 270 | 279 | 454,202,000 | 2,790 |
| 1987-02-09 | 263 | 268 | 259 | 268 | 54,167,000 | 2,680 |
| 1987-02-07 | 266 | 266 | 262 | 263 | 69,304,000 | 2,630 |
| 1987-02-06 | 267 | 271 | 265 | 268 | 201,382,000 | 2,680 |
| 1987-02-05 | 266 | 272 | 266 | 267 | 457,334,000 | 2,670 |
| 1987-02-04 | 254 | 266 | 253 | 266 | 464,898,000 | 2,660 |
| 1987-02-03 | 257 | 259 | 253 | 255 | 256,377,000 | 2,550 |
| 1987-02-02 | 242 | 259 | 242 | 257 | 341,332,000 | 2,570 |
| 1987-01-31 | 244 | 246 | 241 | 244 | 68,486,000 | 2,440 |
| 1987-01-30 | 253 | 253 | 248 | 249 | 267,440,000 | 2,490 |
| 1987-01-29 | 240 | 252 | 237 | 251 | 399,081,000 | 2,510 |
| 1987-01-28 | 246 | 250 | 238 | 240 | 288,578,000 | 2,400 |
| 1987-01-27 | 245 | 248 | 241 | 246 | 146,821,000 | 2,460 |
| 1987-01-26 | 247 | 250 | 245 | 247 | 264,613,000 | 2,470 |
| 1987-01-24 | 237 | 246 | 236 | 246 | 259,059,000 | 2,460 |
| 1987-01-23 | 238 | 241 | 234 | 237 | 323,117,000 | 2,370 |
| 1987-01-22 | 216 | 231 | 215 | 228 | 332,634,000 | 2,280 |
| 1987-01-21 | 220 | 221 | 214 | 216 | 100,393,000 | 2,160 |
| 1987-01-20 | 220 | 223 | 218 | 220 | 238,323,000 | 2,200 |
| 1987-01-19 | 217 | 221 | 213 | 221 | 242,961,000 | 2,210 |
| 1987-01-16 | 210 | 219 | 207 | 217 | 273,718,000 | 2,170 |
| 1987-01-14 | 188 | 201 | 188 | 200 | 256,158,000 | 2,000 |
| 1987-01-13 | 187 | 190 | 186 | 188 | 25,568,000 | 1,880 |
| 1987-01-12 | 191 | 192 | 187 | 187 | 90,827,000 | 1,870 |
| 1987-01-09 | 187 | 191 | 186 | 190 | 192,366,000 | 1,900 |
| 1987-01-08 | 176 | 187 | 176 | 184 | 85,922,000 | 1,840 |
| 1987-01-07 | 175 | 178 | 174 | 175 | 12,165,000 | 1,750 |
| 1987-01-06 | 176 | 177 | 172 | 173 | 5,705,000 | 1,730 |
| 1987-01-05 | 168 | 171 | 168 | 171 | 2,605,000 | 1,710 |
分割・併合履歴 ： [2015-09-28]1株→0.1株