5451 (株)淀川製鋼所 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 | 989 | 1,020 | 961 | 1,020 | 699,000 | 4,722.22 |
| 1987-12-26 | 1,040 | 1,040 | 989 | 999 | 957,000 | 4,625 |
| 1987-12-25 | 1,080 | 1,080 | 990 | 1,040 | 1,823,000 | 4,814.81 |
| 1987-12-24 | 1,170 | 1,170 | 1,100 | 1,100 | 738,000 | 5,092.59 |
| 1987-12-23 | 1,150 | 1,170 | 1,130 | 1,150 | 699,000 | 5,324.07 |
| 1987-12-22 | 1,220 | 1,230 | 1,140 | 1,150 | 1,465,000 | 5,324.07 |
| 1987-12-21 | 1,220 | 1,260 | 1,210 | 1,230 | 1,691,000 | 5,694.44 |
| 1987-12-18 | 1,230 | 1,230 | 1,190 | 1,220 | 1,926,000 | 5,648.15 |
| 1987-12-17 | 1,280 | 1,290 | 1,230 | 1,230 | 2,377,000 | 5,694.44 |
| 1987-12-16 | 1,320 | 1,340 | 1,260 | 1,270 | 14,285,999 | 5,879.63 |
| 1987-12-15 | 1,190 | 1,300 | 1,170 | 1,300 | 23,377,998 | 6,018.52 |
| 1987-12-14 | 1,200 | 1,240 | 1,130 | 1,150 | 4,364,000 | 5,324.07 |
| 1987-12-11 | 1,200 | 1,270 | 1,190 | 1,200 | 16,267,999 | 5,555.56 |
| 1987-12-10 | 1,090 | 1,230 | 1,080 | 1,220 | 14,861,999 | 5,648.15 |
| 1987-12-09 | 1,030 | 1,060 | 1,020 | 1,030 | 2,133,000 | 4,768.52 |
| 1987-12-08 | 1,000 | 1,030 | 1,000 | 1,020 | 696,000 | 4,722.22 |
| 1987-12-07 | 1,000 | 1,020 | 992 | 992 | 268,000 | 4,592.59 |
| 1987-12-05 | 980 | 1,000 | 980 | 999 | 135,000 | 4,625 |
| 1987-12-04 | 1,020 | 1,030 | 990 | 990 | 151,000 | 4,583.33 |
| 1987-12-03 | 1,030 | 1,030 | 996 | 1,000 | 520,000 | 4,629.63 |
| 1987-12-02 | 1,050 | 1,050 | 1,000 | 1,010 | 607,000 | 4,675.93 |
| 1987-12-01 | 990 | 1,030 | 970 | 1,030 | 746,000 | 4,768.52 |
| 1987-11-30 | 1,050 | 1,050 | 1,000 | 1,010 | 572,000 | 4,675.93 |
| 1987-11-28 | 1,030 | 1,060 | 1,020 | 1,050 | 365,000 | 4,861.11 |
| 1987-11-27 | 1,050 | 1,050 | 1,020 | 1,030 | 712,000 | 4,768.52 |
| 1987-11-26 | 1,080 | 1,080 | 1,020 | 1,030 | 375,000 | 4,768.52 |
| 1987-11-25 | 1,070 | 1,080 | 1,050 | 1,070 | 570,000 | 4,953.70 |
| 1987-11-24 | 1,060 | 1,070 | 1,020 | 1,050 | 407,000 | 4,861.11 |
| 1987-11-20 | 1,050 | 1,070 | 1,040 | 1,070 | 267,000 | 4,953.70 |
| 1987-11-19 | 1,090 | 1,100 | 1,050 | 1,050 | 688,000 | 4,861.11 |
| 1987-11-18 | 1,000 | 1,070 | 1,000 | 1,070 | 443,000 | 4,953.70 |
| 1987-11-17 | 1,030 | 1,050 | 1,000 | 1,000 | 791,000 | 4,629.63 |
| 1987-11-16 | 1,060 | 1,070 | 1,010 | 1,020 | 611,000 | 4,722.22 |
| 1987-11-13 | 1,080 | 1,100 | 1,050 | 1,070 | 1,649,000 | 4,953.70 |
| 1987-11-12 | 1,010 | 1,050 | 998 | 1,040 | 1,069,000 | 4,814.81 |
| 1987-11-11 | 1,010 | 1,050 | 940 | 995 | 666,000 | 4,606.48 |
| 1987-11-10 | 1,030 | 1,080 | 1,000 | 1,030 | 757,000 | 4,768.52 |
| 1987-11-09 | 1,080 | 1,110 | 1,050 | 1,050 | 482,000 | 4,861.11 |
| 1987-11-07 | 1,090 | 1,110 | 1,070 | 1,100 | 632,000 | 5,092.59 |
| 1987-11-06 | 1,120 | 1,140 | 1,080 | 1,080 | 3,308,000 | 5,000 |
| 1987-11-05 | 1,180 | 1,180 | 1,070 | 1,080 | 2,390,000 | 5,000 |
| 1987-11-04 | 1,210 | 1,240 | 1,160 | 1,160 | 4,042,000 | 5,370.37 |
| 1987-11-02 | 1,130 | 1,240 | 1,110 | 1,210 | 10,740,999 | 5,601.85 |
| 1987-10-31 | 1,070 | 1,070 | 1,070 | 1,070 | 1,086,000 | 4,953.70 |
| 1987-10-30 | 928 | 979 | 928 | 968 | 529,000 | 4,481.48 |
| 1987-10-29 | 920 | 930 | 900 | 900 | 441,000 | 4,166.67 |
| 1987-10-28 | 950 | 980 | 930 | 930 | 527,000 | 4,305.56 |
| 1987-10-27 | 890 | 940 | 870 | 930 | 920,000 | 4,305.56 |
| 1987-10-26 | 1,000 | 1,000 | 880 | 900 | 632,000 | 4,166.67 |
| 1987-10-24 | 1,000 | 1,020 | 990 | 1,020 | 231,000 | 4,722.22 |
| 1987-10-23 | 970 | 999 | 970 | 980 | 468,000 | 4,537.04 |
| 1987-10-22 | 1,120 | 1,120 | 1,000 | 1,000 | 571,000 | 4,629.63 |
| 1987-10-21 | 910 | 1,020 | 910 | 1,020 | 570,000 | 4,722.22 |
| 1987-10-20 | 920 | 920 | 920 | 920 | 309,000 | 4,259.26 |
| 1987-10-19 | 1,100 | 1,130 | 1,070 | 1,120 | 537,000 | 5,185.19 |
| 1987-10-16 | 1,190 | 1,190 | 1,130 | 1,160 | 378,000 | 5,370.37 |
| 1987-10-15 | 1,160 | 1,190 | 1,150 | 1,170 | 368,000 | 5,416.67 |
| 1987-10-14 | 1,180 | 1,210 | 1,160 | 1,200 | 522,000 | 5,555.56 |
| 1987-10-13 | 1,180 | 1,190 | 1,160 | 1,160 | 132,000 | 5,370.37 |
| 1987-10-12 | 1,190 | 1,190 | 1,150 | 1,160 | 60,000 | 5,370.37 |
| 1987-10-09 | 1,220 | 1,230 | 1,180 | 1,200 | 621,000 | 5,555.56 |
| 1987-10-08 | 1,170 | 1,230 | 1,150 | 1,220 | 706,000 | 5,648.15 |
| 1987-10-07 | 1,170 | 1,190 | 1,120 | 1,120 | 437,000 | 5,185.19 |
| 1987-10-06 | 1,170 | 1,200 | 1,160 | 1,190 | 589,000 | 5,509.26 |
| 1987-10-05 | 1,140 | 1,170 | 1,140 | 1,170 | 439,000 | 5,416.67 |
| 1987-10-03 | 1,190 | 1,200 | 1,150 | 1,170 | 234,000 | 5,416.67 |
| 1987-10-02 | 1,200 | 1,220 | 1,150 | 1,200 | 912,000 | 5,555.56 |
| 1987-10-01 | 1,220 | 1,250 | 1,150 | 1,190 | 931,000 | 5,509.26 |
| 1987-09-30 | 1,190 | 1,210 | 1,180 | 1,200 | 664,000 | 5,555.56 |
| 1987-09-29 | 1,270 | 1,270 | 1,200 | 1,230 | 518,000 | 5,694.44 |
| 1987-09-28 | 1,290 | 1,290 | 1,260 | 1,260 | 1,438,000 | 5,833.33 |
| 1987-09-26 | 1,320 | 1,320 | 1,250 | 1,270 | 2,386,000 | 5,879.63 |
| 1987-09-25 | 1,380 | 1,380 | 1,260 | 1,300 | 3,494,000 | 6,018.52 |
| 1987-09-24 | 1,380 | 1,420 | 1,360 | 1,400 | 16,129,999 | 6,481.48 |
| 1987-09-22 | 1,330 | 1,400 | 1,310 | 1,380 | 5,117,000 | 6,388.89 |
| 1987-09-21 | 1,300 | 1,350 | 1,290 | 1,350 | 2,887,000 | 6,250 |
| 1987-09-18 | 1,320 | 1,350 | 1,280 | 1,280 | 1,244,000 | 5,925.93 |
| 1987-09-17 | 1,330 | 1,340 | 1,260 | 1,300 | 1,330,000 | 6,018.52 |
| 1987-09-16 | 1,350 | 1,360 | 1,330 | 1,350 | 764,000 | 6,250 |
| 1987-09-14 | 1,390 | 1,420 | 1,360 | 1,370 | 4,551,000 | 6,342.59 |
| 1987-09-11 | 1,350 | 1,430 | 1,330 | 1,400 | 20,663,998 | 6,481.48 |
| 1987-09-10 | 1,300 | 1,340 | 1,250 | 1,310 | 3,063,000 | 6,064.81 |
| 1987-09-09 | 1,400 | 1,400 | 1,310 | 1,320 | 3,619,000 | 6,111.11 |
| 1987-09-08 | 1,310 | 1,420 | 1,300 | 1,380 | 14,053,999 | 6,388.89 |
| 1987-09-07 | 1,360 | 1,390 | 1,330 | 1,330 | 4,666,000 | 6,157.41 |
| 1987-09-05 | 1,370 | 1,410 | 1,350 | 1,380 | 9,905,999 | 6,388.89 |
| 1987-09-04 | 1,360 | 1,410 | 1,350 | 1,390 | 35,322,997 | 6,435.19 |
| 1987-09-03 | 1,140 | 1,320 | 1,130 | 1,300 | 41,338,997 | 6,018.52 |
| 1987-09-02 | 1,140 | 1,210 | 1,130 | 1,170 | 24,605,998 | 5,416.67 |
| 1987-09-01 | 1,040 | 1,150 | 1,020 | 1,140 | 26,813,998 | 5,277.78 |
| 1987-08-31 | 1,040 | 1,040 | 1,000 | 1,020 | 4,612,000 | 4,722.22 |
| 1987-08-29 | 1,000 | 1,030 | 980 | 1,030 | 2,114,000 | 4,768.52 |
| 1987-08-28 | 1,020 | 1,050 | 1,000 | 1,010 | 5,553,000 | 4,675.93 |
| 1987-08-27 | 1,040 | 1,070 | 1,010 | 1,040 | 6,309,999 | 4,814.81 |
| 1987-08-26 | 1,010 | 1,050 | 1,010 | 1,030 | 8,632,999 | 4,768.52 |
| 1987-08-25 | 984 | 1,040 | 961 | 1,010 | 13,366,999 | 4,675.93 |
| 1987-08-24 | 995 | 1,020 | 970 | 987 | 12,338,999 | 4,569.44 |
| 1987-08-22 | 905 | 975 | 905 | 975 | 11,223,999 | 4,513.89 |
| 1987-08-21 | 840 | 875 | 840 | 875 | 7,734,999 | 4,050.93 |
| 1987-08-20 | 815 | 830 | 802 | 829 | 1,061,000 | 3,837.96 |
| 1987-08-19 | 824 | 824 | 795 | 805 | 254,000 | 3,726.85 |
| 1987-08-18 | 830 | 840 | 816 | 827 | 937,000 | 3,828.70 |
| 1987-08-17 | 815 | 835 | 810 | 830 | 606,000 | 3,842.59 |
| 1987-08-14 | 819 | 828 | 818 | 825 | 1,502,000 | 3,819.44 |
| 1987-08-13 | 830 | 834 | 811 | 816 | 2,160,000 | 3,777.78 |
| 1987-08-12 | 820 | 835 | 811 | 835 | 4,097,000 | 3,865.74 |
| 1987-08-11 | 800 | 809 | 799 | 800 | 1,452,000 | 3,703.70 |
| 1987-08-10 | 790 | 795 | 786 | 795 | 483,000 | 3,680.56 |
| 1987-08-07 | 780 | 797 | 780 | 780 | 468,000 | 3,611.11 |
| 1987-08-06 | 790 | 790 | 780 | 786 | 870,000 | 3,638.89 |
| 1987-08-05 | 750 | 775 | 740 | 770 | 442,000 | 3,564.81 |
| 1987-08-04 | 750 | 750 | 740 | 750 | 265,000 | 3,472.22 |
| 1987-08-03 | 752 | 755 | 731 | 750 | 362,000 | 3,472.22 |
| 1987-08-01 | 760 | 765 | 740 | 760 | 393,000 | 3,518.52 |
| 1987-07-31 | 765 | 775 | 751 | 770 | 340,000 | 3,564.81 |
| 1987-07-30 | 780 | 790 | 761 | 775 | 527,000 | 3,587.96 |
| 1987-07-29 | 790 | 805 | 784 | 790 | 3,047,000 | 3,657.41 |
| 1987-07-28 | 769 | 800 | 760 | 790 | 1,539,000 | 3,657.41 |
| 1987-07-27 | 760 | 770 | 760 | 768 | 391,000 | 3,555.56 |
| 1987-07-25 | 755 | 760 | 745 | 760 | 447,000 | 3,518.52 |
| 1987-07-24 | 715 | 740 | 715 | 735 | 919,000 | 3,402.78 |
| 1987-07-23 | 701 | 712 | 700 | 710 | 563,000 | 3,287.04 |
| 1987-07-22 | 730 | 730 | 701 | 709 | 449,000 | 3,282.41 |
| 1987-07-21 | 715 | 720 | 701 | 720 | 364,000 | 3,333.33 |
| 1987-07-20 | 719 | 720 | 711 | 720 | 323,000 | 3,333.33 |
| 1987-07-17 | 725 | 730 | 715 | 725 | 644,000 | 3,356.48 |
| 1987-07-16 | 731 | 740 | 720 | 735 | 429,000 | 3,402.78 |
| 1987-07-15 | 742 | 749 | 728 | 731 | 369,000 | 3,384.26 |
| 1987-07-14 | 745 | 753 | 745 | 752 | 175,000 | 3,481.48 |
| 1987-07-13 | 749 | 750 | 735 | 749 | 375,000 | 3,467.59 |
| 1987-07-10 | 720 | 744 | 715 | 740 | 636,000 | 3,425.93 |
| 1987-07-09 | 704 | 720 | 696 | 715 | 237,000 | 3,310.19 |
| 1987-07-08 | 706 | 715 | 694 | 706 | 391,000 | 3,268.52 |
| 1987-07-07 | 710 | 735 | 700 | 715 | 322,000 | 3,310.19 |
| 1987-07-06 | 715 | 720 | 701 | 710 | 210,000 | 3,287.04 |
| 1987-07-04 | 738 | 740 | 715 | 715 | 302,000 | 3,310.19 |
| 1987-07-03 | 739 | 749 | 738 | 740 | 268,000 | 3,425.93 |
| 1987-07-02 | 749 | 757 | 738 | 749 | 306,000 | 3,467.59 |
| 1987-07-01 | 740 | 755 | 731 | 755 | 339,000 | 3,495.37 |
| 1987-06-30 | 746 | 750 | 725 | 740 | 263,000 | 3,425.93 |
| 1987-06-29 | 765 | 765 | 743 | 755 | 370,000 | 3,495.37 |
| 1987-06-27 | 745 | 770 | 745 | 765 | 751,000 | 3,541.67 |
| 1987-06-26 | 758 | 758 | 742 | 755 | 308,000 | 3,495.37 |
| 1987-06-25 | 741 | 750 | 741 | 748 | 847,000 | 3,462.96 |
| 1987-06-24 | 759 | 760 | 741 | 751 | 832,000 | 3,476.85 |
| 1987-06-23 | 780 | 790 | 751 | 759 | 826,000 | 3,513.89 |
| 1987-06-22 | 780 | 790 | 770 | 780 | 194,000 | 3,611.11 |
| 1987-06-19 | 806 | 820 | 763 | 810 | 1,069,000 | 3,750 |
| 1987-06-18 | 805 | 812 | 766 | 803 | 493,000 | 3,717.59 |
| 1987-06-17 | 805 | 815 | 795 | 815 | 1,078,000 | 3,773.15 |
| 1987-06-16 | 765 | 815 | 762 | 815 | 1,055,000 | 3,773.15 |
| 1987-06-15 | 786 | 786 | 772 | 775 | 330,000 | 3,587.96 |
| 1987-06-12 | 790 | 795 | 783 | 787 | 664,000 | 3,643.52 |
| 1987-06-11 | 795 | 805 | 793 | 793 | 504,000 | 3,671.30 |
| 1987-06-10 | 793 | 810 | 793 | 803 | 610,000 | 3,717.59 |
| 1987-06-09 | 811 | 815 | 792 | 801 | 286,000 | 3,708.33 |
| 1987-06-08 | 822 | 828 | 812 | 815 | 290,000 | 3,773.15 |
| 1987-06-06 | 816 | 824 | 814 | 816 | 405,000 | 3,777.78 |
| 1987-06-05 | 816 | 828 | 811 | 815 | 822,000 | 3,773.15 |
| 1987-06-04 | 835 | 843 | 810 | 810 | 3,190,000 | 3,750 |
| 1987-06-03 | 812 | 828 | 801 | 828 | 2,153,000 | 3,833.33 |
| 1987-06-02 | 820 | 820 | 800 | 820 | 1,529,000 | 3,796.30 |
| 1987-06-01 | 835 | 835 | 811 | 815 | 835,000 | 3,773.15 |
| 1987-05-30 | 833 | 845 | 830 | 835 | 1,510,000 | 3,865.74 |
| 1987-05-29 | 852 | 853 | 831 | 831 | 6,252,999 | 3,847.22 |
| 1987-05-28 | 830 | 865 | 830 | 842 | 12,042,999 | 3,898.15 |
| 1987-05-27 | 819 | 833 | 800 | 830 | 16,027,999 | 3,842.59 |
| 1987-05-26 | 801 | 824 | 785 | 818 | 7,191,999 | 3,787.04 |
| 1987-05-25 | 779 | 808 | 774 | 798 | 3,782,000 | 3,694.44 |
| 1987-05-23 | 765 | 775 | 763 | 774 | 660,000 | 3,583.33 |
| 1987-05-22 | 744 | 775 | 744 | 760 | 824,000 | 3,518.52 |
| 1987-05-21 | 732 | 760 | 732 | 741 | 798,000 | 3,430.56 |
| 1987-05-20 | 752 | 752 | 722 | 722 | 626,000 | 3,342.59 |
| 1987-05-19 | 757 | 765 | 752 | 752 | 217,000 | 3,481.48 |
| 1987-05-18 | 760 | 782 | 756 | 767 | 852,000 | 3,550.93 |
| 1987-05-15 | 797 | 813 | 780 | 780 | 4,588,000 | 3,611.11 |
| 1987-05-14 | 763 | 802 | 763 | 787 | 1,822,000 | 3,643.52 |
| 1987-05-13 | 792 | 792 | 760 | 773 | 1,961,000 | 3,578.70 |
| 1987-05-12 | 785 | 805 | 776 | 792 | 4,833,000 | 3,666.67 |
| 1987-05-11 | 782 | 807 | 768 | 790 | 7,886,999 | 3,657.41 |
| 1987-05-08 | 780 | 800 | 773 | 785 | 11,185,999 | 3,634.26 |
| 1987-05-07 | 715 | 751 | 715 | 750 | 3,360,000 | 3,472.22 |
| 1987-05-06 | 671 | 710 | 670 | 705 | 276,000 | 3,263.89 |
| 1987-05-02 | 671 | 679 | 665 | 665 | 208,000 | 3,078.70 |
| 1987-05-01 | 659 | 672 | 655 | 670 | 347,000 | 3,101.85 |
| 1987-04-30 | 660 | 667 | 648 | 660 | 393,000 | 3,055.56 |
| 1987-04-28 | 649 | 660 | 630 | 659 | 409,000 | 3,050.93 |
| 1987-04-27 | 685 | 695 | 669 | 669 | 1,154,000 | 3,097.22 |
| 1987-04-25 | 690 | 699 | 687 | 695 | 235,000 | 3,217.59 |
| 1987-04-24 | 682 | 705 | 682 | 690 | 634,000 | 3,194.44 |
| 1987-04-23 | 706 | 720 | 670 | 682 | 1,077,000 | 3,157.41 |
| 1987-04-22 | 715 | 720 | 705 | 705 | 601,000 | 3,263.89 |
| 1987-04-21 | 710 | 725 | 710 | 720 | 759,000 | 3,333.33 |
| 1987-04-20 | 714 | 725 | 711 | 720 | 791,000 | 3,333.33 |
| 1987-04-17 | 708 | 720 | 708 | 718 | 831,000 | 3,324.07 |
| 1987-04-16 | 720 | 722 | 705 | 705 | 643,000 | 3,263.89 |
| 1987-04-15 | 720 | 720 | 700 | 710 | 617,000 | 3,287.04 |
| 1987-04-14 | 720 | 739 | 720 | 738 | 305,000 | 3,416.67 |
| 1987-04-13 | 741 | 749 | 720 | 735 | 601,000 | 3,402.78 |
| 1987-04-10 | 745 | 757 | 740 | 756 | 474,000 | 3,500 |
| 1987-04-09 | 770 | 784 | 750 | 750 | 956,000 | 3,472.22 |
| 1987-04-08 | 770 | 789 | 760 | 775 | 1,676,000 | 3,587.96 |
| 1987-04-07 | 775 | 789 | 772 | 772 | 2,042,000 | 3,574.07 |
| 1987-04-06 | 795 | 795 | 770 | 780 | 2,033,000 | 3,611.11 |
| 1987-04-04 | 799 | 799 | 775 | 775 | 2,711,000 | 3,587.96 |
| 1987-04-03 | 769 | 794 | 765 | 790 | 9,378,999 | 3,657.41 |
| 1987-04-02 | 762 | 775 | 749 | 760 | 8,918,999 | 3,518.52 |
| 1987-04-01 | 710 | 746 | 700 | 743 | 5,214,000 | 3,439.81 |
| 1987-03-31 | 701 | 719 | 700 | 710 | 934,000 | 3,287.04 |
| 1987-03-30 | 740 | 740 | 715 | 721 | 1,154,000 | 3,337.96 |
| 1987-03-28 | 735 | 744 | 726 | 740 | 2,249,000 | 3,425.93 |
| 1987-03-27 | 715 | 750 | 706 | 720 | 6,706,999 | 3,333.33 |
| 1987-03-26 | 699 | 701 | 697 | 701 | 732,000 | 3,245.37 |
| 1987-03-25 | 701 | 710 | 701 | 701 | 1,172,000 | 3,245.37 |
| 1987-03-24 | 700 | 704 | 700 | 700 | 262,000 | 3,240.74 |
| 1987-03-23 | 700 | 704 | 688 | 704 | 1,237,000 | 3,259.26 |
| 1987-03-20 | 703 | 705 | 695 | 700 | 863,000 | 3,240.74 |
| 1987-03-19 | 702 | 709 | 700 | 703 | 1,231,000 | 3,254.63 |
| 1987-03-18 | 709 | 710 | 700 | 701 | 1,587,000 | 3,245.37 |
| 1987-03-17 | 690 | 709 | 690 | 705 | 1,050,000 | 3,263.89 |
| 1987-03-16 | 690 | 700 | 690 | 696 | 311,000 | 3,222.22 |
| 1987-03-13 | 698 | 708 | 695 | 700 | 845,000 | 3,240.74 |
| 1987-03-12 | 700 | 700 | 692 | 700 | 630,000 | 3,240.74 |
| 1987-03-11 | 700 | 708 | 695 | 701 | 1,083,000 | 3,245.37 |
| 1987-03-10 | 697 | 715 | 695 | 700 | 689,000 | 3,240.74 |
| 1987-03-09 | 718 | 727 | 687 | 687 | 982,000 | 3,180.56 |
| 1987-03-07 | 710 | 718 | 700 | 718 | 829,000 | 3,324.07 |
| 1987-03-06 | 708 | 738 | 708 | 709 | 2,504,000 | 3,282.41 |
| 1987-03-05 | 719 | 723 | 708 | 718 | 2,108,000 | 3,324.07 |
| 1987-03-04 | 730 | 736 | 710 | 720 | 5,276,000 | 3,333.33 |
| 1987-03-03 | 699 | 715 | 689 | 700 | 4,233,000 | 3,240.74 |
| 1987-03-02 | 710 | 710 | 679 | 679 | 2,470,000 | 3,143.52 |
| 1987-02-28 | 694 | 710 | 690 | 700 | 2,587,000 | 3,240.74 |
| 1987-02-27 | 680 | 684 | 661 | 684 | 1,902,000 | 3,166.67 |
| 1987-02-26 | 660 | 710 | 657 | 685 | 4,847,000 | 3,171.30 |
| 1987-02-25 | 665 | 665 | 651 | 660 | 3,604,000 | 3,055.56 |
| 1987-02-24 | 640 | 645 | 626 | 645 | 544,000 | 2,986.11 |
| 1987-02-23 | 638 | 650 | 625 | 642 | 1,023,000 | 2,972.22 |
| 1987-02-20 | 647 | 660 | 635 | 637 | 800,000 | 2,949.07 |
| 1987-02-19 | 660 | 662 | 653 | 657 | 1,138,000 | 3,041.67 |
| 1987-02-18 | 657 | 670 | 643 | 650 | 2,345,000 | 3,009.26 |
| 1987-02-17 | 654 | 655 | 642 | 648 | 1,582,000 | 3,000 |
| 1987-02-16 | 650 | 660 | 640 | 644 | 600,000 | 2,981.48 |
| 1987-02-13 | 682 | 683 | 660 | 660 | 1,748,000 | 3,055.56 |
| 1987-02-12 | 682 | 685 | 666 | 674 | 3,316,000 | 3,120.37 |
| 1987-02-10 | 670 | 679 | 650 | 678 | 4,879,000 | 3,138.89 |
| 1987-02-09 | 642 | 650 | 638 | 638 | 565,000 | 2,953.70 |
| 1987-02-07 | 657 | 665 | 635 | 660 | 1,002,000 | 3,055.56 |
| 1987-02-06 | 658 | 672 | 650 | 667 | 2,197,000 | 3,087.96 |
| 1987-02-05 | 662 | 667 | 655 | 658 | 1,943,000 | 3,046.30 |
| 1987-02-04 | 640 | 674 | 635 | 662 | 3,800,000 | 3,064.81 |
| 1987-02-03 | 668 | 668 | 641 | 650 | 2,652,000 | 3,009.26 |
| 1987-02-02 | 648 | 670 | 636 | 662 | 8,113,999 | 3,064.81 |
| 1987-01-31 | 649 | 652 | 630 | 649 | 4,291,000 | 3,004.63 |
| 1987-01-30 | 650 | 665 | 637 | 657 | 8,609,999 | 3,041.67 |
| 1987-01-29 | 620 | 646 | 611 | 645 | 9,174,999 | 2,986.11 |
| 1987-01-28 | 594 | 616 | 585 | 610 | 11,446,999 | 2,824.07 |
| 1987-01-27 | 593 | 593 | 570 | 570 | 1,751,000 | 2,638.89 |
| 1987-01-26 | 587 | 596 | 570 | 594 | 4,415,000 | 2,750 |
| 1987-01-24 | 573 | 586 | 568 | 583 | 2,668,000 | 2,699.07 |
| 1987-01-23 | 581 | 586 | 558 | 563 | 7,913,999 | 2,606.48 |
| 1987-01-22 | 530 | 569 | 525 | 561 | 10,986,999 | 2,597.22 |
| 1987-01-21 | 527 | 530 | 517 | 530 | 1,665,000 | 2,453.70 |
| 1987-01-20 | 527 | 540 | 517 | 517 | 1,537,000 | 2,393.52 |
| 1987-01-19 | 528 | 540 | 520 | 528 | 1,850,000 | 2,444.44 |
| 1987-01-16 | 539 | 546 | 534 | 538 | 6,157,000 | 2,490.74 |
| 1987-01-14 | 519 | 528 | 515 | 524 | 10,712,999 | 2,425.93 |
| 1987-01-13 | 500 | 512 | 495 | 509 | 8,092,999 | 2,356.48 |
| 1987-01-12 | 492 | 495 | 472 | 495 | 2,430,000 | 2,291.67 |
| 1987-01-09 | 485 | 493 | 480 | 482 | 3,851,000 | 2,231.48 |
| 1987-01-08 | 450 | 472 | 450 | 470 | 1,289,000 | 2,175.93 |
| 1987-01-07 | 450 | 452 | 446 | 448 | 557,000 | 2,074.07 |
| 1987-01-06 | 460 | 460 | 447 | 447 | 198,000 | 2,069.44 |
| 1987-01-05 | 455 | 455 | 445 | 445 | 39,000 | 2,060.19 |
分割・併合履歴 ： [2015-09-28]1株→0.2株 [1988-09-27]1株→1.08株 [1986-03-27]1株→1.05株 [1985-03-27]1株→1.05株
