5541 大平洋金属(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 | 395 | 395 | 380 | 390 | 406,000 | 3,714.29 |
| 1987-12-26 | 416 | 416 | 400 | 400 | 332,000 | 3,809.52 |
| 1987-12-25 | 421 | 426 | 407 | 411 | 595,000 | 3,914.29 |
| 1987-12-24 | 439 | 440 | 430 | 430 | 280,000 | 4,095.24 |
| 1987-12-23 | 440 | 443 | 432 | 432 | 497,000 | 4,114.29 |
| 1987-12-22 | 449 | 449 | 440 | 440 | 744,000 | 4,190.48 |
| 1987-12-21 | 437 | 444 | 435 | 440 | 946,000 | 4,190.48 |
| 1987-12-18 | 429 | 429 | 421 | 423 | 633,000 | 4,028.57 |
| 1987-12-17 | 446 | 448 | 430 | 430 | 605,000 | 4,095.24 |
| 1987-12-16 | 460 | 462 | 445 | 446 | 1,396,000 | 4,247.62 |
| 1987-12-15 | 465 | 471 | 450 | 452 | 6,218,000 | 4,304.76 |
| 1987-12-14 | 454 | 464 | 450 | 453 | 6,353,000 | 4,314.29 |
| 1987-12-11 | 445 | 455 | 426 | 430 | 5,171,000 | 4,095.24 |
| 1987-12-10 | 430 | 451 | 430 | 448 | 6,047,000 | 4,266.67 |
| 1987-12-09 | 434 | 435 | 426 | 432 | 1,233,000 | 4,114.29 |
| 1987-12-08 | 412 | 432 | 412 | 432 | 1,315,000 | 4,114.29 |
| 1987-12-07 | 425 | 428 | 406 | 406 | 735,000 | 3,866.67 |
| 1987-12-05 | 423 | 430 | 420 | 421 | 971,000 | 4,009.52 |
| 1987-12-04 | 430 | 442 | 425 | 433 | 3,759,000 | 4,123.81 |
| 1987-12-03 | 440 | 448 | 426 | 435 | 7,905,000 | 4,142.86 |
| 1987-12-02 | 400 | 423 | 400 | 413 | 3,346,000 | 3,933.33 |
| 1987-12-01 | 382 | 397 | 375 | 397 | 486,000 | 3,780.95 |
| 1987-11-30 | 398 | 398 | 387 | 392 | 400,000 | 3,733.33 |
| 1987-11-28 | 390 | 398 | 387 | 396 | 433,000 | 3,771.43 |
| 1987-11-27 | 390 | 395 | 380 | 385 | 1,004,000 | 3,666.67 |
| 1987-11-26 | 390 | 399 | 384 | 395 | 651,000 | 3,761.90 |
| 1987-11-25 | 385 | 390 | 385 | 390 | 243,000 | 3,714.29 |
| 1987-11-24 | 390 | 393 | 370 | 380 | 277,000 | 3,619.05 |
| 1987-11-20 | 376 | 394 | 373 | 390 | 488,000 | 3,714.29 |
| 1987-11-19 | 376 | 383 | 373 | 373 | 358,000 | 3,552.38 |
| 1987-11-18 | 357 | 373 | 357 | 373 | 221,000 | 3,552.38 |
| 1987-11-17 | 368 | 375 | 366 | 366 | 101,000 | 3,485.71 |
| 1987-11-16 | 370 | 370 | 365 | 366 | 154,000 | 3,485.71 |
| 1987-11-13 | 357 | 357 | 349 | 355 | 459,000 | 3,380.95 |
| 1987-11-12 | 340 | 347 | 330 | 334 | 554,000 | 3,180.95 |
| 1987-11-11 | 358 | 360 | 320 | 331 | 630,000 | 3,152.38 |
| 1987-11-10 | 374 | 375 | 358 | 358 | 196,000 | 3,409.52 |
| 1987-11-09 | 379 | 380 | 376 | 377 | 109,000 | 3,590.48 |
| 1987-11-07 | 390 | 390 | 376 | 376 | 233,000 | 3,580.95 |
| 1987-11-06 | 392 | 395 | 390 | 392 | 246,000 | 3,733.33 |
| 1987-11-05 | 395 | 395 | 385 | 390 | 542,000 | 3,714.29 |
| 1987-11-04 | 391 | 399 | 388 | 395 | 404,000 | 3,761.90 |
| 1987-11-02 | 388 | 390 | 377 | 390 | 323,000 | 3,714.29 |
| 1987-10-31 | 385 | 389 | 376 | 386 | 446,000 | 3,676.19 |
| 1987-10-30 | 377 | 380 | 371 | 379 | 307,000 | 3,609.52 |
| 1987-10-29 | 385 | 385 | 362 | 367 | 590,000 | 3,495.24 |
| 1987-10-28 | 379 | 397 | 372 | 380 | 884,000 | 3,619.05 |
| 1987-10-27 | 360 | 370 | 360 | 370 | 236,000 | 3,523.81 |
| 1987-10-26 | 380 | 385 | 360 | 370 | 334,000 | 3,523.81 |
| 1987-10-24 | 382 | 390 | 378 | 390 | 237,000 | 3,714.29 |
| 1987-10-23 | 373 | 382 | 370 | 372 | 622,000 | 3,542.86 |
| 1987-10-22 | 395 | 407 | 382 | 382 | 821,000 | 3,638.10 |
| 1987-10-21 | 375 | 390 | 370 | 390 | 1,132,000 | 3,714.29 |
| 1987-10-19 | 412 | 419 | 409 | 412 | 410,000 | 3,923.81 |
| 1987-10-16 | 433 | 433 | 422 | 432 | 511,000 | 4,114.29 |
| 1987-10-15 | 434 | 440 | 430 | 438 | 506,000 | 4,171.43 |
| 1987-10-14 | 438 | 448 | 437 | 444 | 1,453,000 | 4,228.57 |
| 1987-10-13 | 430 | 437 | 425 | 437 | 562,000 | 4,161.90 |
| 1987-10-12 | 437 | 438 | 425 | 435 | 551,000 | 4,142.86 |
| 1987-10-09 | 426 | 440 | 426 | 440 | 3,875,000 | 4,190.48 |
| 1987-10-08 | 421 | 430 | 421 | 425 | 1,270,000 | 4,047.62 |
| 1987-10-07 | 409 | 425 | 405 | 420 | 1,665,000 | 4,000 |
| 1987-10-06 | 403 | 414 | 403 | 414 | 734,000 | 3,942.86 |
| 1987-10-05 | 399 | 402 | 398 | 402 | 341,000 | 3,828.57 |
| 1987-10-03 | 400 | 400 | 395 | 400 | 177,000 | 3,809.52 |
| 1987-10-02 | 400 | 405 | 395 | 401 | 333,000 | 3,819.05 |
| 1987-10-01 | 405 | 405 | 400 | 400 | 396,000 | 3,809.52 |
| 1987-09-30 | 403 | 405 | 401 | 405 | 419,000 | 3,857.14 |
| 1987-09-29 | 400 | 403 | 395 | 403 | 411,000 | 3,838.10 |
| 1987-09-28 | 400 | 400 | 390 | 400 | 345,000 | 3,809.52 |
| 1987-09-26 | 393 | 400 | 393 | 400 | 264,000 | 3,809.52 |
| 1987-09-25 | 401 | 401 | 382 | 382 | 301,000 | 3,638.10 |
| 1987-09-24 | 405 | 409 | 401 | 401 | 463,000 | 3,819.05 |
| 1987-09-22 | 394 | 400 | 390 | 400 | 388,000 | 3,809.52 |
| 1987-09-21 | 400 | 403 | 393 | 393 | 563,000 | 3,742.86 |
| 1987-09-18 | 400 | 405 | 395 | 395 | 386,000 | 3,761.90 |
| 1987-09-17 | 398 | 399 | 393 | 399 | 206,000 | 3,800 |
| 1987-09-16 | 394 | 401 | 393 | 399 | 623,000 | 3,800 |
| 1987-09-14 | 390 | 399 | 389 | 394 | 285,000 | 3,752.38 |
| 1987-09-11 | 389 | 390 | 383 | 385 | 346,000 | 3,666.67 |
| 1987-09-10 | 395 | 395 | 389 | 391 | 238,000 | 3,723.81 |
| 1987-09-09 | 379 | 405 | 377 | 405 | 374,000 | 3,857.14 |
| 1987-09-08 | 384 | 385 | 371 | 379 | 375,000 | 3,609.52 |
| 1987-09-07 | 391 | 393 | 380 | 385 | 308,000 | 3,666.67 |
| 1987-09-05 | 396 | 396 | 387 | 390 | 245,000 | 3,714.29 |
| 1987-09-04 | 392 | 397 | 390 | 397 | 457,000 | 3,780.95 |
| 1987-09-03 | 406 | 406 | 385 | 387 | 877,000 | 3,685.71 |
| 1987-09-02 | 410 | 413 | 406 | 406 | 542,000 | 3,866.67 |
| 1987-09-01 | 410 | 415 | 408 | 410 | 451,000 | 3,904.76 |
| 1987-08-31 | 415 | 418 | 405 | 410 | 524,000 | 3,904.76 |
| 1987-08-29 | 425 | 425 | 415 | 420 | 553,000 | 4,000 |
| 1987-08-28 | 440 | 442 | 425 | 425 | 2,468,000 | 4,047.62 |
| 1987-08-27 | 423 | 440 | 421 | 438 | 4,838,000 | 4,171.43 |
| 1987-08-26 | 417 | 424 | 410 | 423 | 4,356,000 | 4,028.57 |
| 1987-08-25 | 401 | 414 | 398 | 414 | 2,591,000 | 3,942.86 |
| 1987-08-24 | 405 | 409 | 396 | 396 | 2,358,000 | 3,771.43 |
| 1987-08-22 | 389 | 393 | 386 | 393 | 624,000 | 3,742.86 |
| 1987-08-21 | 380 | 388 | 380 | 384 | 772,000 | 3,657.14 |
| 1987-08-20 | 374 | 375 | 372 | 375 | 325,000 | 3,571.43 |
| 1987-08-19 | 377 | 377 | 372 | 372 | 193,000 | 3,542.86 |
| 1987-08-18 | 376 | 378 | 375 | 377 | 188,000 | 3,590.48 |
| 1987-08-17 | 375 | 379 | 371 | 372 | 194,000 | 3,542.86 |
| 1987-08-14 | 376 | 380 | 369 | 370 | 395,000 | 3,523.81 |
| 1987-08-13 | 385 | 385 | 374 | 374 | 313,000 | 3,561.90 |
| 1987-08-12 | 385 | 390 | 381 | 384 | 688,000 | 3,657.14 |
| 1987-08-11 | 385 | 385 | 380 | 382 | 336,000 | 3,638.10 |
| 1987-08-10 | 373 | 385 | 371 | 380 | 434,000 | 3,619.05 |
| 1987-08-07 | 365 | 372 | 365 | 368 | 440,000 | 3,504.76 |
| 1987-08-06 | 370 | 375 | 365 | 365 | 220,000 | 3,476.19 |
| 1987-08-05 | 368 | 370 | 366 | 367 | 258,000 | 3,495.24 |
| 1987-08-04 | 378 | 378 | 365 | 365 | 456,000 | 3,476.19 |
| 1987-08-03 | 383 | 389 | 377 | 378 | 609,000 | 3,600 |
| 1987-08-01 | 381 | 390 | 380 | 382 | 358,000 | 3,638.10 |
| 1987-07-31 | 377 | 390 | 375 | 390 | 1,063,000 | 3,714.29 |
| 1987-07-30 | 395 | 397 | 382 | 382 | 1,234,000 | 3,638.10 |
| 1987-07-29 | 388 | 404 | 386 | 399 | 9,528,000 | 3,800 |
| 1987-07-28 | 351 | 385 | 350 | 384 | 6,627,000 | 3,657.14 |
| 1987-07-27 | 352 | 353 | 348 | 350 | 151,000 | 3,333.33 |
| 1987-07-25 | 349 | 353 | 344 | 350 | 190,000 | 3,333.33 |
| 1987-07-24 | 337 | 348 | 337 | 348 | 367,000 | 3,314.29 |
| 1987-07-23 | 339 | 339 | 333 | 335 | 156,000 | 3,190.48 |
| 1987-07-22 | 338 | 345 | 335 | 338 | 300,000 | 3,219.05 |
| 1987-07-21 | 333 | 338 | 326 | 338 | 297,000 | 3,219.05 |
| 1987-07-20 | 345 | 350 | 330 | 334 | 217,000 | 3,180.95 |
| 1987-07-17 | 355 | 357 | 343 | 343 | 613,000 | 3,266.67 |
| 1987-07-16 | 359 | 359 | 355 | 355 | 319,000 | 3,380.95 |
| 1987-07-15 | 358 | 359 | 354 | 359 | 560,000 | 3,419.05 |
| 1987-07-14 | 353 | 357 | 352 | 353 | 383,000 | 3,361.90 |
| 1987-07-13 | 358 | 359 | 352 | 352 | 361,000 | 3,352.38 |
| 1987-07-10 | 359 | 359 | 353 | 357 | 945,000 | 3,400 |
| 1987-07-09 | 371 | 372 | 353 | 359 | 2,482,000 | 3,419.05 |
| 1987-07-08 | 363 | 373 | 361 | 368 | 4,838,000 | 3,504.76 |
| 1987-07-07 | 357 | 364 | 350 | 358 | 3,224,000 | 3,409.52 |
| 1987-07-06 | 354 | 358 | 346 | 352 | 2,479,000 | 3,352.38 |
| 1987-07-04 | 348 | 355 | 345 | 353 | 2,683,000 | 3,361.90 |
| 1987-07-03 | 335 | 350 | 335 | 342 | 3,349,000 | 3,257.14 |
| 1987-07-02 | 323 | 333 | 323 | 332 | 780,000 | 3,161.90 |
| 1987-07-01 | 318 | 320 | 310 | 313 | 367,000 | 2,980.95 |
| 1987-06-30 | 329 | 329 | 318 | 318 | 387,000 | 3,028.57 |
| 1987-06-29 | 329 | 335 | 321 | 326 | 574,000 | 3,104.76 |
| 1987-06-27 | 319 | 325 | 319 | 325 | 271,000 | 3,095.24 |
| 1987-06-26 | 315 | 318 | 314 | 318 | 248,000 | 3,028.57 |
| 1987-06-25 | 315 | 319 | 311 | 315 | 117,000 | 3,000 |
| 1987-06-24 | 310 | 314 | 308 | 312 | 287,000 | 2,971.43 |
| 1987-06-23 | 314 | 315 | 310 | 310 | 272,000 | 2,952.38 |
| 1987-06-22 | 319 | 319 | 314 | 314 | 175,000 | 2,990.48 |
| 1987-06-19 | 317 | 324 | 314 | 314 | 259,000 | 2,990.48 |
| 1987-06-18 | 321 | 325 | 317 | 317 | 209,000 | 3,019.05 |
| 1987-06-17 | 316 | 324 | 316 | 324 | 289,000 | 3,085.71 |
| 1987-06-16 | 319 | 320 | 313 | 313 | 187,000 | 2,980.95 |
| 1987-06-15 | 319 | 322 | 315 | 317 | 226,000 | 3,019.05 |
| 1987-06-12 | 327 | 327 | 318 | 319 | 265,000 | 3,038.10 |
| 1987-06-11 | 330 | 330 | 325 | 328 | 152,000 | 3,123.81 |
| 1987-06-10 | 333 | 333 | 325 | 329 | 489,000 | 3,133.33 |
| 1987-06-09 | 338 | 338 | 323 | 329 | 474,000 | 3,133.33 |
| 1987-06-08 | 335 | 340 | 334 | 337 | 866,000 | 3,209.52 |
| 1987-06-06 | 330 | 334 | 330 | 333 | 674,000 | 3,171.43 |
| 1987-06-05 | 325 | 330 | 323 | 330 | 1,085,000 | 3,142.86 |
| 1987-06-04 | 318 | 325 | 317 | 321 | 723,000 | 3,057.14 |
| 1987-06-03 | 316 | 318 | 312 | 315 | 447,000 | 3,000 |
| 1987-06-02 | 316 | 318 | 315 | 315 | 309,000 | 3,000 |
| 1987-06-01 | 321 | 323 | 315 | 315 | 652,000 | 3,000 |
| 1987-05-30 | 318 | 319 | 315 | 319 | 451,000 | 3,038.10 |
| 1987-05-29 | 320 | 320 | 310 | 317 | 700,000 | 3,019.05 |
| 1987-05-28 | 305 | 320 | 305 | 319 | 1,386,000 | 3,038.10 |
| 1987-05-27 | 301 | 305 | 300 | 303 | 271,000 | 2,885.71 |
| 1987-05-26 | 304 | 304 | 297 | 298 | 230,000 | 2,838.10 |
| 1987-05-25 | 301 | 308 | 301 | 303 | 179,000 | 2,885.71 |
| 1987-05-23 | 300 | 300 | 296 | 297 | 257,000 | 2,828.57 |
| 1987-05-22 | 305 | 309 | 296 | 299 | 308,000 | 2,847.62 |
| 1987-05-21 | 299 | 310 | 290 | 310 | 592,000 | 2,952.38 |
| 1987-05-20 | 302 | 305 | 295 | 295 | 241,000 | 2,809.52 |
| 1987-05-19 | 292 | 300 | 292 | 300 | 320,000 | 2,857.14 |
| 1987-05-18 | 298 | 299 | 287 | 287 | 448,000 | 2,733.33 |
| 1987-05-15 | 310 | 313 | 300 | 300 | 280,000 | 2,857.14 |
| 1987-05-14 | 315 | 315 | 301 | 310 | 406,000 | 2,952.38 |
| 1987-05-13 | 318 | 323 | 310 | 315 | 1,862,000 | 3,000 |
| 1987-05-12 | 295 | 315 | 295 | 313 | 1,615,000 | 2,980.95 |
| 1987-05-11 | 285 | 290 | 285 | 288 | 659,000 | 2,742.86 |
| 1987-05-08 | 280 | 285 | 278 | 278 | 292,000 | 2,647.62 |
| 1987-05-07 | 283 | 283 | 275 | 278 | 175,000 | 2,647.62 |
| 1987-05-06 | 281 | 288 | 281 | 282 | 58,000 | 2,685.71 |
| 1987-05-02 | 280 | 289 | 278 | 280 | 90,000 | 2,666.67 |
| 1987-05-01 | 277 | 285 | 277 | 285 | 77,000 | 2,714.29 |
| 1987-04-30 | 275 | 287 | 275 | 287 | 83,000 | 2,733.33 |
| 1987-04-28 | 278 | 283 | 270 | 275 | 182,000 | 2,619.05 |
| 1987-04-27 | 280 | 285 | 280 | 285 | 41,000 | 2,714.29 |
| 1987-04-25 | 279 | 282 | 279 | 282 | 74,000 | 2,685.71 |
| 1987-04-24 | 280 | 285 | 278 | 278 | 135,000 | 2,647.62 |
| 1987-04-23 | 281 | 286 | 278 | 278 | 223,000 | 2,647.62 |
| 1987-04-22 | 288 | 295 | 281 | 286 | 179,000 | 2,723.81 |
| 1987-04-21 | 291 | 293 | 287 | 287 | 219,000 | 2,733.33 |
| 1987-04-20 | 293 | 293 | 286 | 286 | 1,294,000 | 2,723.81 |
| 1987-04-17 | 293 | 297 | 292 | 293 | 89,000 | 2,790.48 |
| 1987-04-16 | 300 | 304 | 290 | 290 | 125,000 | 2,761.90 |
| 1987-04-15 | 304 | 307 | 300 | 300 | 192,000 | 2,857.14 |
| 1987-04-14 | 295 | 310 | 293 | 303 | 209,000 | 2,885.71 |
| 1987-04-13 | 296 | 299 | 292 | 295 | 131,000 | 2,809.52 |
| 1987-04-10 | 300 | 300 | 291 | 291 | 244,000 | 2,771.43 |
| 1987-04-09 | 302 | 306 | 301 | 302 | 256,000 | 2,876.19 |
| 1987-04-08 | 299 | 302 | 298 | 300 | 298,000 | 2,857.14 |
| 1987-04-07 | 300 | 303 | 298 | 298 | 161,000 | 2,838.10 |
| 1987-04-06 | 305 | 305 | 297 | 297 | 213,000 | 2,828.57 |
| 1987-04-04 | 309 | 310 | 296 | 296 | 278,000 | 2,819.05 |
| 1987-04-03 | 303 | 310 | 301 | 307 | 335,000 | 2,923.81 |
| 1987-04-02 | 292 | 303 | 290 | 303 | 232,000 | 2,885.71 |
| 1987-04-01 | 296 | 303 | 287 | 290 | 136,000 | 2,761.90 |
| 1987-03-31 | 288 | 299 | 287 | 298 | 234,000 | 2,838.10 |
| 1987-03-30 | 308 | 310 | 296 | 298 | 229,000 | 2,838.10 |
| 1987-03-28 | 304 | 314 | 304 | 306 | 325,000 | 2,914.29 |
| 1987-03-27 | 295 | 300 | 291 | 295 | 150,000 | 2,809.52 |
| 1987-03-26 | 300 | 301 | 291 | 291 | 389,000 | 2,771.43 |
| 1987-03-25 | 313 | 315 | 300 | 304 | 456,000 | 2,895.24 |
| 1987-03-24 | 319 | 321 | 305 | 310 | 595,000 | 2,952.38 |
| 1987-03-23 | 318 | 325 | 315 | 315 | 1,860,000 | 3,000 |
| 1987-03-20 | 299 | 315 | 295 | 310 | 1,220,000 | 2,952.38 |
| 1987-03-19 | 304 | 305 | 290 | 295 | 523,000 | 2,809.52 |
| 1987-03-18 | 293 | 300 | 289 | 299 | 857,000 | 2,847.62 |
| 1987-03-17 | 280 | 293 | 276 | 289 | 287,000 | 2,752.38 |
| 1987-03-16 | 293 | 295 | 281 | 281 | 149,000 | 2,676.19 |
| 1987-03-13 | 281 | 294 | 281 | 290 | 264,000 | 2,761.90 |
| 1987-03-12 | 290 | 294 | 286 | 286 | 352,000 | 2,723.81 |
| 1987-03-11 | 285 | 300 | 285 | 290 | 488,000 | 2,761.90 |
| 1987-03-10 | 279 | 284 | 279 | 283 | 148,000 | 2,695.24 |
| 1987-03-09 | 285 | 285 | 276 | 276 | 163,000 | 2,628.57 |
| 1987-03-07 | 281 | 285 | 281 | 285 | 178,000 | 2,714.29 |
| 1987-03-06 | 275 | 282 | 275 | 280 | 152,000 | 2,666.67 |
| 1987-03-05 | 281 | 283 | 268 | 270 | 169,000 | 2,571.43 |
| 1987-03-04 | 281 | 289 | 280 | 280 | 227,000 | 2,666.67 |
| 1987-03-03 | 279 | 285 | 275 | 280 | 149,000 | 2,666.67 |
| 1987-03-02 | 267 | 280 | 267 | 279 | 241,000 | 2,657.14 |
| 1987-02-28 | 268 | 269 | 267 | 267 | 52,000 | 2,542.86 |
| 1987-02-27 | 269 | 270 | 266 | 269 | 156,000 | 2,561.90 |
| 1987-02-26 | 278 | 280 | 266 | 267 | 182,000 | 2,542.86 |
| 1987-02-25 | 278 | 280 | 275 | 275 | 164,000 | 2,619.05 |
| 1987-02-24 | 281 | 283 | 277 | 280 | 142,000 | 2,666.67 |
| 1987-02-23 | 283 | 290 | 280 | 280 | 120,000 | 2,666.67 |
| 1987-02-20 | 291 | 292 | 277 | 280 | 306,000 | 2,666.67 |
| 1987-02-19 | 292 | 295 | 291 | 291 | 353,000 | 2,771.43 |
| 1987-02-18 | 295 | 299 | 290 | 291 | 520,000 | 2,771.43 |
| 1987-02-17 | 300 | 302 | 290 | 290 | 399,000 | 2,761.90 |
| 1987-02-16 | 300 | 305 | 296 | 302 | 610,000 | 2,876.19 |
| 1987-02-13 | 299 | 299 | 290 | 291 | 747,000 | 2,771.43 |
| 1987-02-12 | 280 | 289 | 276 | 289 | 676,000 | 2,752.38 |
| 1987-02-10 | 265 | 272 | 262 | 264 | 96,000 | 2,514.29 |
| 1987-02-09 | 266 | 269 | 263 | 263 | 54,000 | 2,504.76 |
| 1987-02-07 | 269 | 270 | 265 | 265 | 49,000 | 2,523.81 |
| 1987-02-06 | 264 | 271 | 261 | 270 | 173,000 | 2,571.43 |
| 1987-02-05 | 261 | 265 | 259 | 264 | 292,000 | 2,514.29 |
| 1987-02-04 | 261 | 262 | 257 | 257 | 359,000 | 2,447.62 |
| 1987-02-03 | 262 | 263 | 260 | 260 | 215,000 | 2,476.19 |
| 1987-02-02 | 262 | 264 | 262 | 262 | 94,000 | 2,495.24 |
| 1987-01-31 | 271 | 271 | 266 | 267 | 114,000 | 2,542.86 |
| 1987-01-30 | 272 | 275 | 271 | 272 | 77,000 | 2,590.48 |
| 1987-01-29 | 275 | 277 | 271 | 271 | 70,000 | 2,580.95 |
| 1987-01-28 | 271 | 282 | 271 | 279 | 138,000 | 2,657.14 |
| 1987-01-27 | 274 | 274 | 269 | 271 | 102,000 | 2,580.95 |
| 1987-01-26 | 267 | 276 | 267 | 276 | 79,000 | 2,628.57 |
| 1987-01-24 | 253 | 263 | 253 | 262 | 85,000 | 2,495.24 |
| 1987-01-23 | 262 | 263 | 252 | 253 | 230,000 | 2,409.52 |
| 1987-01-22 | 268 | 268 | 261 | 261 | 177,000 | 2,485.71 |
| 1987-01-21 | 270 | 273 | 265 | 267 | 85,000 | 2,542.86 |
| 1987-01-20 | 265 | 270 | 265 | 269 | 212,000 | 2,561.90 |
| 1987-01-19 | 267 | 272 | 265 | 265 | 155,000 | 2,523.81 |
| 1987-01-16 | 275 | 275 | 265 | 266 | 311,000 | 2,533.33 |
| 1987-01-14 | 279 | 287 | 271 | 275 | 386,000 | 2,619.05 |
| 1987-01-13 | 271 | 277 | 271 | 274 | 238,000 | 2,609.52 |
| 1987-01-12 | 273 | 273 | 271 | 271 | 96,000 | 2,580.95 |
| 1987-01-09 | 272 | 278 | 272 | 273 | 223,000 | 2,600 |
| 1987-01-08 | 276 | 278 | 270 | 274 | 115,000 | 2,609.52 |
| 1987-01-07 | 284 | 285 | 276 | 276 | 104,000 | 2,628.57 |
| 1987-01-06 | 285 | 293 | 282 | 284 | 83,000 | 2,704.76 |
| 1987-01-05 | 281 | 293 | 281 | 290 | 35,000 | 2,761.90 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1990-03-27]1株→1.05株