5423 東京製鐵(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 | 2,740 | 2,930 | 2,740 | 2,910 | 1,190,000 | 2,131.87 |
| 1987-12-26 | 3,040 | 3,040 | 2,820 | 2,820 | 1,199,000 | 2,065.93 |
| 1987-12-25 | 3,240 | 3,240 | 3,040 | 3,170 | 1,903,999 | 2,322.34 |
| 1987-12-24 | 3,390 | 3,390 | 3,220 | 3,260 | 1,665,999 | 2,388.28 |
| 1987-12-23 | 3,180 | 3,390 | 3,180 | 3,370 | 3,722,999 | 2,468.86 |
| 1987-12-22 | 3,300 | 3,330 | 3,180 | 3,210 | 764,000 | 2,351.65 |
| 1987-12-21 | 3,410 | 3,420 | 3,260 | 3,300 | 1,226,000 | 2,417.58 |
| 1987-12-18 | 3,350 | 3,400 | 3,300 | 3,380 | 2,520,999 | 2,476.19 |
| 1987-12-17 | 3,410 | 3,420 | 3,340 | 3,360 | 3,636,999 | 2,461.54 |
| 1987-12-16 | 3,360 | 3,470 | 3,330 | 3,360 | 13,726,995 | 2,461.54 |
| 1987-12-15 | 3,000 | 3,360 | 2,990 | 3,350 | 5,432,998 | 2,454.21 |
| 1987-12-14 | 2,950 | 3,000 | 2,910 | 2,960 | 740,000 | 2,168.50 |
| 1987-12-11 | 2,930 | 3,010 | 2,910 | 2,910 | 521,000 | 2,131.87 |
| 1987-12-10 | 2,910 | 3,050 | 2,900 | 3,010 | 893,000 | 2,205.13 |
| 1987-12-09 | 3,040 | 3,060 | 2,940 | 2,940 | 374,000 | 2,153.85 |
| 1987-12-08 | 3,020 | 3,030 | 2,980 | 3,020 | 199,000 | 2,212.45 |
| 1987-12-07 | 3,030 | 3,050 | 2,980 | 3,020 | 432,000 | 2,212.45 |
| 1987-12-05 | 3,000 | 3,080 | 2,990 | 3,080 | 215,000 | 2,256.41 |
| 1987-12-04 | 3,010 | 3,050 | 3,010 | 3,020 | 246,000 | 2,212.45 |
| 1987-12-03 | 3,040 | 3,060 | 3,000 | 3,060 | 352,000 | 2,241.76 |
| 1987-12-02 | 3,070 | 3,110 | 3,030 | 3,090 | 260,000 | 2,263.74 |
| 1987-12-01 | 2,980 | 3,120 | 2,980 | 3,120 | 318,000 | 2,285.71 |
| 1987-11-30 | 3,010 | 3,070 | 3,010 | 3,070 | 420,000 | 2,249.08 |
| 1987-11-28 | 3,020 | 3,100 | 3,020 | 3,100 | 193,000 | 2,271.06 |
| 1987-11-27 | 3,210 | 3,210 | 3,070 | 3,070 | 1,748,999 | 2,249.08 |
| 1987-11-26 | 3,210 | 3,230 | 3,150 | 3,170 | 698,000 | 2,322.34 |
| 1987-11-25 | 3,230 | 3,260 | 3,180 | 3,180 | 387,000 | 2,329.67 |
| 1987-11-24 | 3,220 | 3,220 | 3,150 | 3,180 | 259,000 | 2,329.67 |
| 1987-11-20 | 3,160 | 3,220 | 3,160 | 3,220 | 271,000 | 2,358.97 |
| 1987-11-19 | 3,300 | 3,320 | 3,200 | 3,200 | 2,086,999 | 2,344.32 |
| 1987-11-18 | 3,100 | 3,280 | 3,080 | 3,260 | 1,608,999 | 2,388.28 |
| 1987-11-17 | 3,200 | 3,230 | 3,100 | 3,120 | 673,000 | 2,285.71 |
| 1987-11-16 | 3,260 | 3,300 | 3,230 | 3,230 | 2,002,999 | 2,366.30 |
| 1987-11-13 | 3,200 | 3,290 | 3,180 | 3,260 | 5,526,998 | 2,388.28 |
| 1987-11-12 | 3,200 | 3,230 | 3,010 | 3,160 | 1,460,999 | 2,315.02 |
| 1987-11-11 | 3,100 | 3,190 | 2,930 | 3,150 | 2,599,999 | 2,307.69 |
| 1987-11-10 | 3,150 | 3,260 | 3,070 | 3,080 | 1,356,000 | 2,256.41 |
| 1987-11-09 | 3,270 | 3,310 | 3,180 | 3,200 | 1,064,000 | 2,344.32 |
| 1987-11-07 | 3,360 | 3,360 | 3,280 | 3,320 | 907,000 | 2,432.23 |
| 1987-11-06 | 3,330 | 3,400 | 3,300 | 3,360 | 4,834,998 | 2,461.54 |
| 1987-11-05 | 3,380 | 3,390 | 3,190 | 3,230 | 2,948,999 | 2,366.30 |
| 1987-11-04 | 3,400 | 3,440 | 3,380 | 3,380 | 7,126,998 | 2,476.19 |
| 1987-11-02 | 3,360 | 3,450 | 3,320 | 3,420 | 16,797,994 | 2,505.49 |
| 1987-10-31 | 3,200 | 3,290 | 3,180 | 3,260 | 8,967,997 | 2,388.28 |
| 1987-10-30 | 2,860 | 3,090 | 2,830 | 3,050 | 7,459,997 | 2,234.43 |
| 1987-10-29 | 2,840 | 2,910 | 2,710 | 2,740 | 2,236,999 | 2,007.33 |
| 1987-10-28 | 2,850 | 2,880 | 2,690 | 2,840 | 2,133,999 | 2,080.59 |
| 1987-10-27 | 2,610 | 2,800 | 2,610 | 2,780 | 807,000 | 2,036.63 |
| 1987-10-26 | 2,720 | 2,740 | 2,430 | 2,650 | 410,000 | 1,941.39 |
| 1987-10-24 | 2,680 | 2,790 | 2,680 | 2,790 | 137,000 | 2,043.96 |
| 1987-10-23 | 2,700 | 2,770 | 2,670 | 2,720 | 210,000 | 1,992.67 |
| 1987-10-22 | 2,950 | 2,950 | 2,750 | 2,770 | 1,088,000 | 2,029.30 |
| 1987-10-21 | 2,740 | 2,790 | 2,680 | 2,790 | 591,000 | 2,043.96 |
| 1987-10-20 | 2,550 | 2,650 | 2,390 | 2,390 | 997,000 | 1,750.92 |
| 1987-10-19 | 2,750 | 2,840 | 2,750 | 2,790 | 116,000 | 2,043.96 |
| 1987-10-16 | 2,780 | 2,900 | 2,760 | 2,900 | 475,000 | 2,124.54 |
| 1987-10-15 | 2,770 | 2,800 | 2,770 | 2,780 | 237,000 | 2,036.63 |
| 1987-10-14 | 2,800 | 2,840 | 2,760 | 2,810 | 202,000 | 2,058.61 |
| 1987-10-13 | 2,840 | 2,840 | 2,780 | 2,800 | 174,000 | 2,051.28 |
| 1987-10-12 | 2,810 | 2,840 | 2,780 | 2,840 | 151,000 | 2,080.59 |
| 1987-10-09 | 2,870 | 2,890 | 2,810 | 2,850 | 322,000 | 2,087.91 |
| 1987-10-08 | 2,780 | 2,910 | 2,780 | 2,910 | 446,000 | 2,131.87 |
| 1987-10-07 | 2,810 | 2,850 | 2,760 | 2,790 | 349,000 | 2,043.96 |
| 1987-10-06 | 2,890 | 2,930 | 2,860 | 2,890 | 608,000 | 2,117.22 |
| 1987-10-05 | 2,750 | 2,940 | 2,730 | 2,900 | 835,000 | 2,124.54 |
| 1987-10-03 | 2,850 | 2,860 | 2,750 | 2,750 | 620,000 | 2,014.65 |
| 1987-10-02 | 2,960 | 2,960 | 2,820 | 2,880 | 285,000 | 2,109.89 |
| 1987-10-01 | 2,990 | 3,000 | 2,850 | 2,920 | 938,000 | 2,139.19 |
| 1987-09-30 | 2,900 | 3,050 | 2,870 | 3,040 | 759,000 | 2,227.11 |
| 1987-09-29 | 3,000 | 3,020 | 2,930 | 2,940 | 914,000 | 2,153.85 |
| 1987-09-28 | 3,070 | 3,090 | 3,000 | 3,030 | 838,000 | 2,219.78 |
| 1987-09-26 | 3,150 | 3,150 | 3,000 | 3,050 | 2,971,999 | 2,234.43 |
| 1987-09-25 | 3,200 | 3,210 | 3,010 | 3,100 | 1,400,000 | 2,271.06 |
| 1987-09-24 | 3,210 | 3,250 | 3,170 | 3,200 | 3,062,999 | 2,344.32 |
| 1987-09-22 | 2,910 | 3,220 | 2,910 | 3,210 | 3,871,999 | 2,351.65 |
| 1987-09-21 | 2,990 | 3,020 | 2,870 | 2,870 | 1,422,000 | 2,102.56 |
| 1987-09-18 | 3,140 | 3,150 | 2,990 | 2,990 | 1,039,000 | 2,190.48 |
| 1987-09-17 | 3,100 | 3,110 | 3,030 | 3,090 | 1,281,000 | 2,263.74 |
| 1987-09-16 | 3,150 | 3,180 | 3,100 | 3,140 | 1,375,000 | 2,300.37 |
| 1987-09-14 | 3,250 | 3,280 | 3,160 | 3,200 | 2,099,999 | 2,344.32 |
| 1987-09-11 | 3,100 | 3,250 | 3,080 | 3,200 | 3,803,999 | 2,344.32 |
| 1987-09-10 | 3,080 | 3,110 | 3,020 | 3,030 | 950,000 | 2,219.78 |
| 1987-09-09 | 3,140 | 3,140 | 3,030 | 3,040 | 1,128,000 | 2,227.11 |
| 1987-09-08 | 3,030 | 3,180 | 3,030 | 3,050 | 2,462,999 | 2,234.43 |
| 1987-09-07 | 3,260 | 3,280 | 3,050 | 3,060 | 2,447,999 | 2,241.76 |
| 1987-09-05 | 3,190 | 3,260 | 3,150 | 3,250 | 2,376,999 | 2,380.95 |
| 1987-09-04 | 3,230 | 3,270 | 3,140 | 3,210 | 4,156,999 | 2,351.65 |
| 1987-09-03 | 2,980 | 3,200 | 2,950 | 3,030 | 2,764,999 | 2,219.78 |
| 1987-09-02 | 3,110 | 3,210 | 3,030 | 3,030 | 2,183,999 | 2,219.78 |
| 1987-09-01 | 3,290 | 3,300 | 3,140 | 3,160 | 3,755,999 | 2,315.02 |
| 1987-08-31 | 3,170 | 3,320 | 3,160 | 3,240 | 11,277,996 | 2,373.63 |
| 1987-08-29 | 3,030 | 3,170 | 3,000 | 3,170 | 7,973,997 | 2,322.34 |
| 1987-08-28 | 2,880 | 3,090 | 2,850 | 2,990 | 18,046,994 | 2,190.48 |
| 1987-08-27 | 2,840 | 2,940 | 2,800 | 2,910 | 4,385,998 | 2,131.87 |
| 1987-08-26 | 2,800 | 2,900 | 2,800 | 2,850 | 5,058,998 | 2,087.91 |
| 1987-08-25 | 2,620 | 2,750 | 2,560 | 2,730 | 6,132,998 | 2,000 |
| 1987-08-24 | 2,660 | 2,680 | 2,560 | 2,580 | 1,625,999 | 1,890.11 |
| 1987-08-22 | 2,610 | 2,690 | 2,610 | 2,640 | 3,652,999 | 1,934.07 |
| 1987-08-21 | 2,530 | 2,610 | 2,510 | 2,600 | 6,072,998 | 1,904.76 |
| 1987-08-20 | 2,430 | 2,530 | 2,420 | 2,490 | 5,198,998 | 1,824.18 |
| 1987-08-19 | 2,400 | 2,510 | 2,380 | 2,400 | 6,236,998 | 1,758.24 |
| 1987-08-18 | 2,320 | 2,440 | 2,300 | 2,430 | 6,036,998 | 1,780.22 |
| 1987-08-17 | 2,330 | 2,330 | 2,230 | 2,240 | 1,106,000 | 1,641.03 |
| 1987-08-14 | 2,290 | 2,330 | 2,250 | 2,290 | 1,455,999 | 1,677.66 |
| 1987-08-13 | 2,350 | 2,370 | 2,290 | 2,330 | 3,687,999 | 1,706.96 |
| 1987-08-12 | 2,300 | 2,380 | 2,250 | 2,350 | 6,665,998 | 1,721.61 |
| 1987-08-11 | 2,290 | 2,310 | 2,250 | 2,270 | 8,485,997 | 1,663 |
| 1987-08-10 | 2,080 | 2,230 | 2,080 | 2,230 | 9,318,997 | 1,633.70 |
| 1987-08-07 | 2,050 | 2,110 | 2,030 | 2,070 | 14,197,995 | 1,516.48 |
| 1987-08-06 | 1,980 | 1,990 | 1,920 | 1,960 | 2,170,999 | 1,435.90 |
| 1987-08-05 | 1,900 | 1,980 | 1,890 | 1,950 | 2,663,999 | 1,428.57 |
| 1987-08-04 | 1,860 | 1,900 | 1,850 | 1,880 | 791,000 | 1,377.29 |
| 1987-08-03 | 1,960 | 1,960 | 1,840 | 1,890 | 1,401,000 | 1,384.62 |
| 1987-08-01 | 1,970 | 1,980 | 1,930 | 1,950 | 1,772,999 | 1,428.57 |
| 1987-07-31 | 1,970 | 2,010 | 1,940 | 1,940 | 10,016,996 | 1,421.25 |
| 1987-07-30 | 1,880 | 1,970 | 1,860 | 1,970 | 10,030,996 | 1,443.22 |
| 1987-07-29 | 1,880 | 1,950 | 1,860 | 1,880 | 16,215,994 | 1,377.29 |
| 1987-07-28 | 1,860 | 1,970 | 1,850 | 1,890 | 12,650,996 | 1,384.62 |
| 1987-07-27 | 1,700 | 1,850 | 1,690 | 1,850 | 10,501,996 | 1,355.31 |
| 1987-07-25 | 1,740 | 1,760 | 1,700 | 1,700 | 5,872,998 | 1,245.42 |
| 1987-07-24 | 1,690 | 1,750 | 1,670 | 1,740 | 18,925,993 | 1,274.73 |
| 1987-07-23 | 1,510 | 1,630 | 1,500 | 1,630 | 11,804,996 | 1,194.14 |
| 1987-07-22 | 1,460 | 1,500 | 1,420 | 1,490 | 3,061,999 | 1,091.58 |
| 1987-07-21 | 1,340 | 1,410 | 1,300 | 1,380 | 370,000 | 1,010.99 |
| 1987-07-20 | 1,410 | 1,430 | 1,310 | 1,330 | 402,000 | 974.36 |
| 1987-07-17 | 1,450 | 1,510 | 1,450 | 1,450 | 616,000 | 1,062.27 |
| 1987-07-16 | 1,470 | 1,470 | 1,420 | 1,470 | 229,000 | 1,076.92 |
| 1987-07-15 | 1,450 | 1,500 | 1,450 | 1,450 | 400,000 | 1,062.27 |
| 1987-07-14 | 1,530 | 1,530 | 1,460 | 1,470 | 1,967,999 | 1,076.92 |
| 1987-07-13 | 1,520 | 1,540 | 1,470 | 1,500 | 2,896,999 | 1,098.90 |
| 1987-07-10 | 1,450 | 1,490 | 1,410 | 1,490 | 1,586,999 | 1,091.58 |
| 1987-07-09 | 1,400 | 1,450 | 1,390 | 1,450 | 618,000 | 1,062.27 |
| 1987-07-08 | 1,450 | 1,450 | 1,400 | 1,400 | 405,000 | 1,025.64 |
| 1987-07-07 | 1,400 | 1,450 | 1,400 | 1,450 | 337,000 | 1,062.27 |
| 1987-07-06 | 1,480 | 1,480 | 1,400 | 1,400 | 187,000 | 1,025.64 |
| 1987-07-04 | 1,460 | 1,490 | 1,450 | 1,490 | 964,000 | 1,091.58 |
| 1987-07-03 | 1,450 | 1,470 | 1,440 | 1,460 | 964,000 | 1,069.60 |
| 1987-07-02 | 1,420 | 1,480 | 1,380 | 1,470 | 594,000 | 1,076.92 |
| 1987-07-01 | 1,450 | 1,450 | 1,400 | 1,420 | 502,000 | 1,040.29 |
| 1987-06-30 | 1,530 | 1,530 | 1,450 | 1,460 | 2,289,999 | 1,069.60 |
| 1987-06-29 | 1,480 | 1,530 | 1,460 | 1,530 | 2,436,999 | 1,120.88 |
| 1987-06-27 | 1,410 | 1,500 | 1,380 | 1,500 | 2,290,999 | 1,098.90 |
| 1987-06-26 | 1,350 | 1,420 | 1,320 | 1,420 | 316,000 | 1,040.29 |
| 1987-06-25 | 1,360 | 1,430 | 1,340 | 1,340 | 631,000 | 981.69 |
| 1987-06-24 | 1,390 | 1,440 | 1,340 | 1,380 | 508,000 | 1,010.99 |
| 1987-06-23 | 1,440 | 1,500 | 1,400 | 1,400 | 2,927,999 | 1,025.64 |
| 1987-06-22 | 1,470 | 1,470 | 1,400 | 1,440 | 471,000 | 1,054.95 |
| 1987-06-19 | 1,510 | 1,530 | 1,460 | 1,490 | 1,325,000 | 1,091.58 |
| 1987-06-18 | 1,470 | 1,490 | 1,440 | 1,490 | 398,000 | 1,091.58 |
| 1987-06-17 | 1,480 | 1,510 | 1,430 | 1,470 | 800,000 | 1,076.92 |
| 1987-06-16 | 1,510 | 1,530 | 1,470 | 1,470 | 916,000 | 1,076.92 |
| 1987-06-15 | 1,550 | 1,550 | 1,500 | 1,540 | 1,240,000 | 1,128.21 |
| 1987-06-12 | 1,580 | 1,590 | 1,530 | 1,560 | 5,644,998 | 1,142.86 |
| 1987-06-11 | 1,540 | 1,590 | 1,520 | 1,580 | 10,358,996 | 1,157.51 |
| 1987-06-10 | 1,480 | 1,560 | 1,470 | 1,540 | 7,945,997 | 1,128.21 |
| 1987-06-09 | 1,510 | 1,510 | 1,470 | 1,470 | 4,538,998 | 1,076.92 |
| 1987-06-08 | 1,440 | 1,520 | 1,440 | 1,490 | 13,416,995 | 1,091.58 |
| 1987-06-06 | 1,430 | 1,450 | 1,410 | 1,450 | 1,690,999 | 1,062.27 |
| 1987-06-05 | 1,400 | 1,440 | 1,370 | 1,430 | 2,530,999 | 1,047.62 |
| 1987-06-04 | 1,450 | 1,450 | 1,360 | 1,400 | 2,910,999 | 1,025.64 |
| 1987-06-03 | 1,370 | 1,430 | 1,340 | 1,420 | 4,190,999 | 1,040.29 |
| 1987-06-02 | 1,430 | 1,440 | 1,340 | 1,370 | 2,001,999 | 1,003.66 |
| 1987-06-01 | 1,440 | 1,480 | 1,410 | 1,420 | 8,364,997 | 1,040.29 |
| 1987-05-30 | 1,390 | 1,450 | 1,380 | 1,440 | 7,319,997 | 1,054.95 |
| 1987-05-29 | 1,300 | 1,440 | 1,300 | 1,390 | 10,938,996 | 1,018.32 |
| 1987-05-28 | 1,320 | 1,420 | 1,300 | 1,320 | 17,567,994 | 967.03 |
| 1987-05-27 | 1,140 | 1,300 | 1,110 | 1,300 | 24,337,991 | 952.38 |
| 1987-05-26 | 999 | 1,100 | 996 | 1,100 | 11,198,996 | 805.86 |
| 1987-05-25 | 1,010 | 1,030 | 990 | 999 | 5,947,998 | 731.87 |
| 1987-05-23 | 964 | 1,020 | 963 | 1,010 | 8,689,997 | 739.93 |
| 1987-05-22 | 930 | 968 | 910 | 955 | 11,415,996 | 699.63 |
| 1987-05-21 | 840 | 925 | 839 | 920 | 12,042,996 | 673.99 |
| 1987-05-20 | 809 | 843 | 790 | 830 | 3,131,999 | 608.06 |
| 1987-05-19 | 777 | 799 | 751 | 799 | 224,000 | 585.35 |
| 1987-05-18 | 804 | 804 | 780 | 780 | 253,000 | 571.43 |
| 1987-05-15 | 820 | 820 | 785 | 805 | 2,088,999 | 589.74 |
| 1987-05-14 | 754 | 815 | 750 | 810 | 1,795,999 | 593.41 |
| 1987-05-13 | 760 | 762 | 745 | 745 | 306,000 | 545.79 |
| 1987-05-12 | 747 | 760 | 740 | 760 | 195,000 | 556.78 |
| 1987-05-11 | 740 | 749 | 740 | 749 | 212,000 | 548.72 |
| 1987-05-08 | 711 | 743 | 711 | 743 | 427,000 | 544.32 |
| 1987-05-07 | 710 | 729 | 700 | 721 | 96,000 | 528.21 |
| 1987-05-06 | 720 | 720 | 699 | 709 | 108,000 | 519.41 |
| 1987-05-02 | 738 | 738 | 729 | 730 | 44,000 | 534.80 |
| 1987-05-01 | 729 | 730 | 719 | 730 | 326,000 | 534.80 |
| 1987-04-30 | 710 | 730 | 710 | 710 | 50,000 | 520.15 |
| 1987-04-28 | 710 | 725 | 690 | 725 | 43,000 | 531.14 |
| 1987-04-27 | 730 | 730 | 700 | 715 | 142,000 | 523.81 |
| 1987-04-25 | 710 | 730 | 705 | 730 | 132,000 | 534.80 |
| 1987-04-24 | 720 | 720 | 700 | 720 | 156,000 | 527.47 |
| 1987-04-23 | 728 | 730 | 690 | 690 | 118,000 | 505.50 |
| 1987-04-22 | 696 | 730 | 688 | 730 | 212,000 | 534.80 |
| 1987-04-21 | 695 | 700 | 685 | 690 | 126,000 | 505.50 |
| 1987-04-20 | 697 | 705 | 695 | 695 | 170,000 | 509.16 |
| 1987-04-17 | 710 | 710 | 690 | 707 | 197,000 | 517.95 |
| 1987-04-16 | 715 | 715 | 710 | 710 | 68,000 | 520.15 |
| 1987-04-15 | 710 | 730 | 695 | 695 | 121,000 | 509.16 |
| 1987-04-14 | 730 | 739 | 720 | 720 | 196,000 | 527.47 |
| 1987-04-13 | 713 | 716 | 680 | 700 | 269,000 | 512.82 |
| 1987-04-10 | 721 | 735 | 720 | 728 | 149,000 | 533.33 |
| 1987-04-09 | 731 | 740 | 721 | 740 | 160,000 | 542.13 |
| 1987-04-08 | 740 | 750 | 738 | 738 | 257,000 | 540.66 |
| 1987-04-07 | 771 | 771 | 742 | 742 | 35,000 | 543.59 |
| 1987-04-06 | 760 | 765 | 741 | 741 | 38,000 | 542.86 |
| 1987-04-04 | 760 | 770 | 760 | 770 | 209,000 | 564.10 |
| 1987-04-03 | 767 | 778 | 760 | 778 | 433,000 | 569.96 |
| 1987-04-02 | 745 | 775 | 735 | 775 | 414,000 | 567.77 |
| 1987-04-01 | 720 | 746 | 716 | 745 | 123,000 | 545.79 |
| 1987-03-31 | 720 | 740 | 720 | 720 | 102,000 | 527.47 |
| 1987-03-30 | 760 | 760 | 740 | 740 | 83,000 | 542.13 |
| 1987-03-28 | 760 | 760 | 745 | 760 | 133,000 | 556.78 |
| 1987-03-27 | 791 | 791 | 750 | 765 | 1,134,000 | 560.44 |
| 1987-03-26 | 780 | 790 | 777 | 777 | 556,000 | 569.23 |
| 1987-03-25 | 765 | 779 | 765 | 779 | 306,000 | 570.70 |
| 1987-03-24 | 780 | 790 | 755 | 755 | 217,000 | 553.11 |
| 1987-03-23 | 779 | 789 | 770 | 779 | 364,000 | 570.70 |
| 1987-03-20 | 730 | 770 | 730 | 770 | 155,000 | 564.10 |
| 1987-03-19 | 765 | 769 | 740 | 740 | 277,000 | 542.13 |
| 1987-03-18 | 750 | 771 | 750 | 770 | 928,000 | 564.10 |
| 1987-03-17 | 742 | 742 | 720 | 726 | 178,000 | 531.87 |
| 1987-03-16 | 741 | 745 | 739 | 741 | 83,000 | 542.86 |
| 1987-03-13 | 756 | 760 | 745 | 755 | 479,000 | 553.11 |
| 1987-03-12 | 760 | 775 | 760 | 766 | 111,000 | 561.17 |
| 1987-03-11 | 770 | 773 | 760 | 770 | 252,000 | 564.10 |
| 1987-03-10 | 760 | 780 | 740 | 760 | 222,000 | 556.78 |
| 1987-03-09 | 780 | 785 | 770 | 780 | 493,000 | 571.43 |
| 1987-03-07 | 785 | 785 | 771 | 779 | 320,000 | 570.70 |
| 1987-03-06 | 800 | 809 | 775 | 775 | 1,006,000 | 567.77 |
| 1987-03-05 | 798 | 798 | 775 | 785 | 718,000 | 575.09 |
| 1987-03-04 | 799 | 814 | 781 | 798 | 2,903,999 | 584.62 |
| 1987-03-03 | 774 | 809 | 760 | 800 | 2,153,999 | 586.08 |
| 1987-03-02 | 735 | 770 | 725 | 767 | 1,269,000 | 561.91 |
| 1987-02-28 | 739 | 750 | 729 | 744 | 214,000 | 545.06 |
| 1987-02-27 | 740 | 757 | 735 | 735 | 500,000 | 538.46 |
| 1987-02-26 | 764 | 764 | 739 | 740 | 1,146,000 | 542.13 |
| 1987-02-25 | 737 | 755 | 724 | 754 | 1,784,999 | 552.38 |
| 1987-02-24 | 728 | 737 | 715 | 736 | 703,000 | 539.19 |
| 1987-02-23 | 707 | 738 | 700 | 738 | 457,000 | 540.66 |
| 1987-02-20 | 720 | 720 | 700 | 717 | 461,000 | 525.28 |
| 1987-02-19 | 690 | 714 | 690 | 713 | 416,000 | 522.34 |
| 1987-02-18 | 696 | 702 | 684 | 686 | 735,000 | 502.56 |
| 1987-02-17 | 690 | 690 | 665 | 685 | 506,000 | 501.83 |
| 1987-02-16 | 693 | 709 | 690 | 700 | 325,000 | 512.82 |
| 1987-02-13 | 723 | 724 | 700 | 713 | 438,000 | 522.34 |
| 1987-02-12 | 748 | 748 | 719 | 727 | 978,000 | 532.60 |
| 1987-02-10 | 699 | 715 | 693 | 708 | 802,000 | 518.68 |
| 1987-02-09 | 715 | 715 | 685 | 699 | 525,000 | 512.09 |
| 1987-02-07 | 731 | 741 | 722 | 725 | 299,000 | 531.14 |
| 1987-02-06 | 755 | 775 | 750 | 751 | 3,866,999 | 550.18 |
| 1987-02-05 | 743 | 759 | 740 | 750 | 2,536,999 | 549.45 |
| 1987-02-04 | 717 | 770 | 717 | 753 | 3,657,999 | 551.65 |
| 1987-02-03 | 747 | 752 | 730 | 737 | 4,515,998 | 539.93 |
| 1987-02-02 | 690 | 721 | 686 | 717 | 3,992,999 | 525.28 |
| 1987-01-31 | 625 | 675 | 625 | 666 | 2,485,999 | 487.91 |
| 1987-01-30 | 619 | 620 | 602 | 610 | 491,000 | 446.89 |
| 1987-01-29 | 588 | 620 | 580 | 617 | 979,000 | 452.02 |
| 1987-01-28 | 569 | 585 | 560 | 580 | 161,000 | 424.91 |
| 1987-01-27 | 580 | 585 | 566 | 567 | 97,000 | 415.39 |
| 1987-01-26 | 580 | 580 | 570 | 580 | 118,000 | 424.91 |
| 1987-01-24 | 587 | 587 | 572 | 572 | 113,000 | 419.05 |
| 1987-01-23 | 595 | 596 | 570 | 578 | 357,000 | 423.44 |
| 1987-01-22 | 590 | 591 | 580 | 585 | 394,000 | 428.57 |
| 1987-01-21 | 560 | 590 | 559 | 580 | 174,000 | 424.91 |
| 1987-01-20 | 570 | 571 | 550 | 551 | 175,000 | 403.66 |
| 1987-01-19 | 593 | 593 | 570 | 571 | 471,000 | 418.32 |
| 1987-01-16 | 560 | 573 | 550 | 573 | 241,000 | 419.78 |
| 1987-01-14 | 563 | 563 | 550 | 550 | 183,000 | 402.93 |
| 1987-01-13 | 550 | 562 | 550 | 552 | 329,000 | 404.40 |
| 1987-01-12 | 530 | 550 | 525 | 550 | 191,000 | 402.93 |
| 1987-01-09 | 537 | 539 | 516 | 533 | 92,000 | 390.48 |
| 1987-01-08 | 510 | 539 | 510 | 539 | 58,000 | 394.87 |
| 1987-01-07 | 500 | 501 | 496 | 501 | 71,000 | 367.03 |
| 1987-01-06 | 501 | 501 | 494 | 500 | 39,000 | 366.30 |
| 1987-01-05 | 501 | 501 | 500 | 500 | 13,000 | 366.30 |
分割・併合履歴 ： [1990-03-27]1株→1.3株 [1988-03-28]1株→1.05株 [1984-11-27]1株→1.1株
