5631 (株)日本製鋼所 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 | 326 | 337 | 320 | 337 | 683,000 | 1,685 |
| 1987-12-26 | 339 | 340 | 327 | 331 | 909,000 | 1,655 |
| 1987-12-25 | 333 | 344 | 333 | 344 | 1,100,000 | 1,720 |
| 1987-12-24 | 369 | 370 | 348 | 353 | 1,301,000 | 1,765 |
| 1987-12-23 | 361 | 365 | 360 | 361 | 512,000 | 1,805 |
| 1987-12-22 | 371 | 372 | 361 | 361 | 1,006,000 | 1,805 |
| 1987-12-21 | 373 | 381 | 370 | 370 | 1,214,000 | 1,850 |
| 1987-12-18 | 376 | 381 | 368 | 368 | 1,581,000 | 1,840 |
| 1987-12-17 | 372 | 377 | 370 | 376 | 736,000 | 1,880 |
| 1987-12-16 | 371 | 374 | 367 | 367 | 816,000 | 1,835 |
| 1987-12-15 | 375 | 375 | 362 | 366 | 1,093,000 | 1,830 |
| 1987-12-14 | 378 | 378 | 366 | 366 | 857,000 | 1,830 |
| 1987-12-11 | 370 | 375 | 365 | 373 | 963,000 | 1,865 |
| 1987-12-10 | 370 | 374 | 366 | 372 | 800,000 | 1,860 |
| 1987-12-09 | 377 | 377 | 364 | 369 | 459,000 | 1,845 |
| 1987-12-08 | 372 | 372 | 368 | 372 | 736,000 | 1,860 |
| 1987-12-07 | 372 | 373 | 362 | 362 | 522,000 | 1,810 |
| 1987-12-05 | 367 | 371 | 366 | 370 | 371,000 | 1,850 |
| 1987-12-04 | 373 | 380 | 365 | 366 | 871,000 | 1,830 |
| 1987-12-03 | 388 | 388 | 378 | 378 | 514,000 | 1,890 |
| 1987-12-02 | 375 | 389 | 370 | 385 | 1,288,000 | 1,925 |
| 1987-12-01 | 360 | 378 | 357 | 378 | 684,000 | 1,890 |
| 1987-11-30 | 374 | 375 | 365 | 365 | 636,000 | 1,825 |
| 1987-11-28 | 376 | 379 | 373 | 379 | 501,000 | 1,895 |
| 1987-11-27 | 373 | 383 | 370 | 377 | 2,692,000 | 1,885 |
| 1987-11-26 | 365 | 372 | 363 | 368 | 1,303,000 | 1,840 |
| 1987-11-25 | 365 | 370 | 358 | 360 | 602,000 | 1,800 |
| 1987-11-24 | 357 | 360 | 352 | 355 | 509,000 | 1,775 |
| 1987-11-20 | 354 | 359 | 351 | 359 | 573,000 | 1,795 |
| 1987-11-19 | 365 | 367 | 350 | 355 | 1,955,000 | 1,775 |
| 1987-11-18 | 354 | 367 | 346 | 367 | 546,000 | 1,835 |
| 1987-11-17 | 367 | 368 | 351 | 355 | 455,000 | 1,775 |
| 1987-11-16 | 375 | 375 | 365 | 365 | 222,000 | 1,825 |
| 1987-11-13 | 361 | 370 | 360 | 370 | 780,000 | 1,850 |
| 1987-11-12 | 355 | 360 | 350 | 355 | 621,000 | 1,775 |
| 1987-11-11 | 354 | 362 | 330 | 330 | 740,000 | 1,650 |
| 1987-11-10 | 368 | 370 | 355 | 364 | 480,000 | 1,820 |
| 1987-11-09 | 378 | 383 | 360 | 368 | 497,000 | 1,840 |
| 1987-11-07 | 378 | 384 | 375 | 375 | 366,000 | 1,875 |
| 1987-11-06 | 378 | 389 | 378 | 383 | 514,000 | 1,915 |
| 1987-11-05 | 391 | 392 | 375 | 383 | 455,000 | 1,915 |
| 1987-11-04 | 385 | 394 | 385 | 391 | 314,000 | 1,955 |
| 1987-11-02 | 402 | 402 | 393 | 395 | 540,000 | 1,975 |
| 1987-10-31 | 392 | 400 | 391 | 399 | 536,000 | 1,995 |
| 1987-10-30 | 390 | 391 | 381 | 385 | 532,000 | 1,925 |
| 1987-10-29 | 380 | 387 | 376 | 376 | 694,000 | 1,880 |
| 1987-10-28 | 393 | 399 | 385 | 386 | 826,000 | 1,930 |
| 1987-10-27 | 374 | 394 | 374 | 388 | 911,000 | 1,940 |
| 1987-10-26 | 398 | 400 | 365 | 384 | 909,000 | 1,920 |
| 1987-10-24 | 392 | 405 | 392 | 393 | 670,000 | 1,965 |
| 1987-10-23 | 392 | 400 | 387 | 387 | 1,263,000 | 1,935 |
| 1987-10-22 | 410 | 425 | 401 | 402 | 2,691,000 | 2,010 |
| 1987-10-21 | 378 | 405 | 376 | 405 | 3,257,000 | 2,025 |
| 1987-10-20 | 338 | 338 | 338 | 338 | 1,417,000 | 1,690 |
| 1987-10-19 | 417 | 422 | 415 | 418 | 851,000 | 2,090 |
| 1987-10-16 | 420 | 430 | 416 | 430 | 1,531,000 | 2,150 |
| 1987-10-15 | 435 | 441 | 430 | 434 | 1,487,000 | 2,170 |
| 1987-10-14 | 457 | 460 | 443 | 443 | 9,592,000 | 2,215 |
| 1987-10-13 | 458 | 463 | 453 | 460 | 10,714,000 | 2,300 |
| 1987-10-12 | 450 | 464 | 447 | 453 | 7,776,000 | 2,265 |
| 1987-10-09 | 440 | 460 | 438 | 445 | 10,709,000 | 2,225 |
| 1987-10-08 | 413 | 435 | 413 | 433 | 4,240,000 | 2,165 |
| 1987-10-07 | 411 | 415 | 410 | 413 | 1,962,000 | 2,065 |
| 1987-10-06 | 419 | 420 | 416 | 416 | 1,319,000 | 2,080 |
| 1987-10-05 | 411 | 420 | 411 | 417 | 2,511,000 | 2,085 |
| 1987-10-03 | 413 | 414 | 407 | 410 | 992,000 | 2,050 |
| 1987-10-02 | 409 | 417 | 408 | 413 | 664,000 | 2,065 |
| 1987-10-01 | 411 | 413 | 401 | 408 | 2,082,000 | 2,040 |
| 1987-09-30 | 411 | 419 | 410 | 413 | 1,293,000 | 2,065 |
| 1987-09-29 | 433 | 435 | 420 | 420 | 1,575,000 | 2,100 |
| 1987-09-28 | 409 | 418 | 405 | 418 | 2,211,000 | 2,090 |
| 1987-09-26 | 401 | 417 | 401 | 404 | 4,079,000 | 2,020 |
| 1987-09-25 | 414 | 420 | 410 | 411 | 1,348,000 | 2,055 |
| 1987-09-24 | 440 | 444 | 419 | 424 | 2,038,000 | 2,120 |
| 1987-09-22 | 426 | 434 | 418 | 434 | 1,140,000 | 2,170 |
| 1987-09-21 | 436 | 437 | 426 | 426 | 1,360,000 | 2,130 |
| 1987-09-18 | 425 | 435 | 420 | 421 | 2,172,000 | 2,105 |
| 1987-09-17 | 412 | 430 | 412 | 420 | 823,000 | 2,100 |
| 1987-09-16 | 412 | 413 | 405 | 412 | 602,000 | 2,060 |
| 1987-09-14 | 410 | 415 | 410 | 413 | 506,000 | 2,065 |
| 1987-09-11 | 411 | 418 | 409 | 409 | 1,254,000 | 2,045 |
| 1987-09-10 | 412 | 420 | 410 | 415 | 641,000 | 2,075 |
| 1987-09-09 | 413 | 418 | 408 | 410 | 498,000 | 2,050 |
| 1987-09-08 | 415 | 420 | 412 | 413 | 265,000 | 2,065 |
| 1987-09-07 | 418 | 420 | 410 | 412 | 371,000 | 2,060 |
| 1987-09-05 | 433 | 433 | 420 | 423 | 574,000 | 2,115 |
| 1987-09-04 | 431 | 440 | 428 | 428 | 632,000 | 2,140 |
| 1987-09-03 | 426 | 445 | 425 | 434 | 1,061,000 | 2,170 |
| 1987-09-02 | 446 | 446 | 436 | 436 | 1,194,000 | 2,180 |
| 1987-09-01 | 440 | 450 | 440 | 441 | 1,573,000 | 2,205 |
| 1987-08-31 | 454 | 463 | 449 | 451 | 4,918,000 | 2,255 |
| 1987-08-29 | 433 | 460 | 430 | 459 | 7,283,000 | 2,295 |
| 1987-08-28 | 428 | 438 | 425 | 428 | 2,632,000 | 2,140 |
| 1987-08-27 | 434 | 435 | 427 | 428 | 1,363,000 | 2,140 |
| 1987-08-26 | 439 | 442 | 423 | 434 | 4,569,000 | 2,170 |
| 1987-08-25 | 415 | 439 | 415 | 435 | 3,059,000 | 2,175 |
| 1987-08-24 | 437 | 437 | 420 | 420 | 1,731,000 | 2,100 |
| 1987-08-22 | 425 | 434 | 425 | 433 | 3,608,000 | 2,165 |
| 1987-08-21 | 414 | 426 | 411 | 420 | 3,961,000 | 2,100 |
| 1987-08-20 | 411 | 413 | 406 | 412 | 748,000 | 2,060 |
| 1987-08-19 | 408 | 410 | 406 | 406 | 422,000 | 2,030 |
| 1987-08-18 | 415 | 418 | 408 | 409 | 952,000 | 2,045 |
| 1987-08-17 | 415 | 415 | 406 | 410 | 745,000 | 2,050 |
| 1987-08-14 | 412 | 419 | 410 | 410 | 1,866,000 | 2,050 |
| 1987-08-13 | 412 | 412 | 400 | 405 | 1,318,000 | 2,025 |
| 1987-08-12 | 413 | 413 | 401 | 407 | 850,000 | 2,035 |
| 1987-08-11 | 406 | 414 | 406 | 409 | 1,604,000 | 2,045 |
| 1987-08-10 | 398 | 403 | 395 | 403 | 528,000 | 2,015 |
| 1987-08-07 | 391 | 400 | 389 | 393 | 526,000 | 1,965 |
| 1987-08-06 | 399 | 399 | 386 | 387 | 680,000 | 1,935 |
| 1987-08-05 | 386 | 390 | 379 | 389 | 762,000 | 1,945 |
| 1987-08-04 | 391 | 395 | 390 | 390 | 418,000 | 1,950 |
| 1987-08-03 | 394 | 395 | 390 | 394 | 355,000 | 1,970 |
| 1987-08-01 | 395 | 399 | 389 | 389 | 448,000 | 1,945 |
| 1987-07-31 | 389 | 400 | 388 | 390 | 761,000 | 1,950 |
| 1987-07-30 | 390 | 393 | 384 | 387 | 1,155,000 | 1,935 |
| 1987-07-29 | 407 | 408 | 386 | 390 | 1,413,000 | 1,950 |
| 1987-07-28 | 409 | 410 | 395 | 397 | 776,000 | 1,985 |
| 1987-07-27 | 401 | 414 | 385 | 411 | 676,000 | 2,055 |
| 1987-07-25 | 397 | 405 | 397 | 398 | 655,000 | 1,990 |
| 1987-07-24 | 375 | 399 | 375 | 398 | 2,651,000 | 1,990 |
| 1987-07-23 | 374 | 379 | 356 | 373 | 1,457,000 | 1,865 |
| 1987-07-22 | 390 | 395 | 373 | 379 | 2,040,000 | 1,895 |
| 1987-07-21 | 381 | 395 | 380 | 385 | 519,000 | 1,925 |
| 1987-07-20 | 390 | 392 | 383 | 384 | 701,000 | 1,920 |
| 1987-07-17 | 400 | 404 | 390 | 394 | 579,000 | 1,970 |
| 1987-07-16 | 405 | 408 | 395 | 402 | 596,000 | 2,010 |
| 1987-07-15 | 409 | 414 | 402 | 410 | 555,000 | 2,050 |
| 1987-07-14 | 405 | 423 | 401 | 414 | 2,383,000 | 2,070 |
| 1987-07-13 | 423 | 424 | 410 | 414 | 1,041,000 | 2,070 |
| 1987-07-10 | 386 | 428 | 385 | 428 | 3,291,000 | 2,140 |
| 1987-07-09 | 385 | 388 | 380 | 388 | 1,639,000 | 1,940 |
| 1987-07-08 | 388 | 397 | 380 | 385 | 1,133,000 | 1,925 |
| 1987-07-07 | 389 | 389 | 380 | 388 | 820,000 | 1,940 |
| 1987-07-06 | 390 | 394 | 385 | 388 | 589,000 | 1,940 |
| 1987-07-04 | 395 | 403 | 390 | 390 | 847,000 | 1,950 |
| 1987-07-03 | 390 | 405 | 390 | 398 | 1,468,000 | 1,990 |
| 1987-07-02 | 394 | 399 | 385 | 385 | 1,745,000 | 1,925 |
| 1987-07-01 | 391 | 398 | 381 | 392 | 1,621,000 | 1,960 |
| 1987-06-30 | 399 | 400 | 392 | 395 | 1,321,000 | 1,975 |
| 1987-06-29 | 415 | 415 | 398 | 400 | 1,789,000 | 2,000 |
| 1987-06-27 | 408 | 414 | 405 | 405 | 826,000 | 2,025 |
| 1987-06-26 | 412 | 420 | 404 | 409 | 1,584,000 | 2,045 |
| 1987-06-25 | 420 | 420 | 410 | 411 | 863,000 | 2,055 |
| 1987-06-24 | 402 | 425 | 400 | 425 | 1,623,000 | 2,125 |
| 1987-06-23 | 414 | 420 | 400 | 406 | 2,050,000 | 2,030 |
| 1987-06-22 | 425 | 430 | 401 | 409 | 2,175,000 | 2,045 |
| 1987-06-19 | 430 | 435 | 425 | 425 | 1,111,000 | 2,125 |
| 1987-06-18 | 437 | 440 | 422 | 430 | 1,327,000 | 2,150 |
| 1987-06-17 | 440 | 454 | 436 | 440 | 1,290,000 | 2,200 |
| 1987-06-16 | 432 | 440 | 428 | 436 | 2,220,000 | 2,180 |
| 1987-06-15 | 450 | 450 | 436 | 436 | 3,375,000 | 2,180 |
| 1987-06-12 | 453 | 455 | 446 | 453 | 2,108,000 | 2,265 |
| 1987-06-11 | 464 | 467 | 452 | 458 | 3,128,000 | 2,290 |
| 1987-06-10 | 449 | 465 | 446 | 461 | 3,929,000 | 2,305 |
| 1987-06-09 | 457 | 459 | 444 | 445 | 1,443,000 | 2,225 |
| 1987-06-08 | 456 | 459 | 452 | 459 | 2,405,000 | 2,295 |
| 1987-06-06 | 455 | 458 | 450 | 452 | 2,351,000 | 2,260 |
| 1987-06-05 | 484 | 489 | 456 | 460 | 8,151,000 | 2,300 |
| 1987-06-04 | 505 | 505 | 481 | 489 | 28,130,000 | 2,445 |
| 1987-06-03 | 477 | 500 | 472 | 499 | 39,174,000 | 2,495 |
| 1987-06-02 | 457 | 471 | 455 | 467 | 16,163,000 | 2,335 |
| 1987-06-01 | 430 | 445 | 422 | 442 | 3,311,000 | 2,210 |
| 1987-05-30 | 420 | 425 | 414 | 425 | 570,000 | 2,125 |
| 1987-05-29 | 409 | 420 | 405 | 420 | 1,494,000 | 2,100 |
| 1987-05-28 | 411 | 416 | 403 | 404 | 1,273,000 | 2,020 |
| 1987-05-27 | 430 | 430 | 418 | 418 | 1,262,000 | 2,090 |
| 1987-05-26 | 427 | 430 | 424 | 426 | 995,000 | 2,130 |
| 1987-05-25 | 423 | 428 | 420 | 423 | 883,000 | 2,115 |
| 1987-05-23 | 415 | 430 | 413 | 428 | 809,000 | 2,140 |
| 1987-05-22 | 411 | 419 | 411 | 413 | 1,105,000 | 2,065 |
| 1987-05-21 | 420 | 423 | 406 | 406 | 782,000 | 2,030 |
| 1987-05-20 | 400 | 425 | 391 | 423 | 1,746,000 | 2,115 |
| 1987-05-19 | 405 | 411 | 400 | 400 | 2,731,000 | 2,000 |
| 1987-05-18 | 415 | 419 | 405 | 406 | 1,964,000 | 2,030 |
| 1987-05-15 | 425 | 425 | 415 | 420 | 2,297,000 | 2,100 |
| 1987-05-14 | 427 | 438 | 425 | 425 | 1,242,000 | 2,125 |
| 1987-05-13 | 440 | 440 | 425 | 427 | 1,825,000 | 2,135 |
| 1987-05-12 | 445 | 449 | 438 | 440 | 1,503,000 | 2,200 |
| 1987-05-11 | 451 | 452 | 445 | 450 | 889,000 | 2,250 |
| 1987-05-08 | 443 | 460 | 442 | 450 | 4,105,000 | 2,250 |
| 1987-05-07 | 442 | 444 | 437 | 442 | 1,753,000 | 2,210 |
| 1987-05-06 | 445 | 450 | 438 | 441 | 1,593,000 | 2,205 |
| 1987-05-02 | 442 | 445 | 439 | 445 | 1,396,000 | 2,225 |
| 1987-05-01 | 436 | 450 | 436 | 437 | 2,598,000 | 2,185 |
| 1987-04-30 | 450 | 453 | 430 | 440 | 1,649,000 | 2,200 |
| 1987-04-28 | 451 | 458 | 405 | 440 | 3,379,000 | 2,200 |
| 1987-04-27 | 490 | 490 | 450 | 454 | 4,211,000 | 2,270 |
| 1987-04-25 | 468 | 495 | 468 | 485 | 5,634,000 | 2,425 |
| 1987-04-24 | 460 | 474 | 454 | 463 | 2,328,000 | 2,315 |
| 1987-04-23 | 470 | 475 | 460 | 465 | 1,685,000 | 2,325 |
| 1987-04-22 | 474 | 479 | 462 | 475 | 6,039,000 | 2,375 |
| 1987-04-21 | 440 | 474 | 431 | 469 | 2,978,000 | 2,345 |
| 1987-04-20 | 455 | 455 | 441 | 442 | 964,000 | 2,210 |
| 1987-04-17 | 457 | 460 | 448 | 457 | 3,690,000 | 2,285 |
| 1987-04-16 | 441 | 468 | 441 | 450 | 3,429,000 | 2,250 |
| 1987-04-15 | 450 | 455 | 439 | 445 | 2,614,000 | 2,225 |
| 1987-04-14 | 449 | 468 | 448 | 463 | 2,382,000 | 2,315 |
| 1987-04-13 | 467 | 470 | 446 | 459 | 2,573,000 | 2,295 |
| 1987-04-10 | 462 | 472 | 462 | 466 | 4,731,000 | 2,330 |
| 1987-04-09 | 502 | 504 | 471 | 472 | 7,008,000 | 2,360 |
| 1987-04-08 | 514 | 520 | 492 | 492 | 34,200,000 | 2,460 |
| 1987-04-07 | 488 | 509 | 488 | 509 | 40,374,000 | 2,545 |
| 1987-04-06 | 484 | 484 | 467 | 483 | 5,846,000 | 2,415 |
| 1987-04-04 | 482 | 482 | 467 | 479 | 5,328,000 | 2,395 |
| 1987-04-03 | 458 | 483 | 450 | 477 | 13,073,000 | 2,385 |
| 1987-04-02 | 446 | 465 | 444 | 453 | 7,756,000 | 2,265 |
| 1987-04-01 | 431 | 445 | 426 | 432 | 8,476,000 | 2,160 |
| 1987-03-31 | 435 | 454 | 412 | 420 | 8,116,000 | 2,100 |
| 1987-03-30 | 470 | 473 | 445 | 450 | 4,231,000 | 2,250 |
| 1987-03-28 | 482 | 490 | 460 | 475 | 6,418,000 | 2,375 |
| 1987-03-27 | 480 | 510 | 465 | 487 | 55,971,000 | 2,435 |
| 1987-03-26 | 467 | 485 | 465 | 470 | 13,737,000 | 2,350 |
| 1987-03-25 | 499 | 504 | 461 | 462 | 32,781,000 | 2,310 |
| 1987-03-24 | 475 | 498 | 460 | 497 | 76,529,000 | 2,485 |
| 1987-03-23 | 430 | 460 | 426 | 460 | 40,923,000 | 2,300 |
| 1987-03-20 | 399 | 428 | 397 | 425 | 14,777,000 | 2,125 |
| 1987-03-19 | 405 | 408 | 390 | 390 | 4,546,000 | 1,950 |
| 1987-03-18 | 395 | 410 | 391 | 397 | 4,677,000 | 1,985 |
| 1987-03-17 | 385 | 400 | 384 | 385 | 1,494,000 | 1,925 |
| 1987-03-16 | 380 | 385 | 379 | 384 | 1,128,000 | 1,920 |
| 1987-03-13 | 385 | 388 | 380 | 380 | 1,292,000 | 1,900 |
| 1987-03-12 | 385 | 390 | 380 | 381 | 1,890,000 | 1,905 |
| 1987-03-11 | 379 | 390 | 378 | 383 | 1,751,000 | 1,915 |
| 1987-03-10 | 380 | 384 | 377 | 378 | 1,644,000 | 1,890 |
| 1987-03-09 | 381 | 385 | 375 | 378 | 1,007,000 | 1,890 |
| 1987-03-07 | 380 | 384 | 380 | 380 | 1,585,000 | 1,900 |
| 1987-03-06 | 388 | 390 | 380 | 380 | 1,136,000 | 1,900 |
| 1987-03-05 | 386 | 391 | 381 | 385 | 1,980,000 | 1,925 |
| 1987-03-04 | 404 | 404 | 388 | 396 | 2,151,000 | 1,980 |
| 1987-03-03 | 390 | 405 | 385 | 405 | 2,691,000 | 2,025 |
| 1987-03-02 | 387 | 394 | 385 | 390 | 2,198,000 | 1,950 |
| 1987-02-28 | 383 | 388 | 382 | 386 | 1,611,000 | 1,930 |
| 1987-02-27 | 389 | 390 | 383 | 383 | 4,035,000 | 1,915 |
| 1987-02-26 | 398 | 400 | 390 | 390 | 1,999,000 | 1,950 |
| 1987-02-25 | 412 | 413 | 398 | 398 | 2,834,000 | 1,990 |
| 1987-02-24 | 403 | 417 | 402 | 408 | 3,169,000 | 2,040 |
| 1987-02-23 | 410 | 410 | 396 | 401 | 2,392,000 | 2,005 |
| 1987-02-20 | 415 | 424 | 404 | 410 | 2,597,000 | 2,050 |
| 1987-02-19 | 438 | 438 | 413 | 418 | 7,263,000 | 2,090 |
| 1987-02-18 | 435 | 446 | 425 | 433 | 34,779,000 | 2,165 |
| 1987-02-17 | 407 | 433 | 407 | 420 | 9,316,000 | 2,100 |
| 1987-02-16 | 405 | 415 | 402 | 402 | 2,591,000 | 2,010 |
| 1987-02-13 | 435 | 435 | 398 | 398 | 13,072,000 | 1,990 |
| 1987-02-12 | 418 | 431 | 411 | 430 | 26,974,000 | 2,150 |
| 1987-02-10 | 405 | 415 | 395 | 410 | 8,786,000 | 2,050 |
| 1987-02-09 | 385 | 405 | 385 | 400 | 2,181,000 | 2,000 |
| 1987-02-07 | 380 | 385 | 378 | 380 | 1,090,000 | 1,900 |
| 1987-02-06 | 392 | 402 | 383 | 385 | 2,345,000 | 1,925 |
| 1987-02-05 | 405 | 418 | 390 | 392 | 17,985,000 | 1,960 |
| 1987-02-04 | 370 | 399 | 370 | 399 | 5,374,000 | 1,995 |
| 1987-02-03 | 376 | 380 | 370 | 370 | 1,173,000 | 1,850 |
| 1987-02-02 | 372 | 383 | 371 | 371 | 1,620,000 | 1,855 |
| 1987-01-31 | 384 | 384 | 372 | 373 | 1,034,000 | 1,865 |
| 1987-01-30 | 390 | 395 | 380 | 380 | 1,350,000 | 1,900 |
| 1987-01-29 | 376 | 400 | 375 | 395 | 1,784,000 | 1,975 |
| 1987-01-28 | 382 | 385 | 372 | 376 | 2,561,000 | 1,880 |
| 1987-01-27 | 384 | 390 | 376 | 377 | 1,506,000 | 1,885 |
| 1987-01-26 | 402 | 407 | 387 | 387 | 1,986,000 | 1,935 |
| 1987-01-24 | 387 | 405 | 383 | 403 | 2,325,000 | 2,015 |
| 1987-01-23 | 382 | 390 | 381 | 382 | 1,563,000 | 1,910 |
| 1987-01-22 | 386 | 390 | 381 | 381 | 1,445,000 | 1,905 |
| 1987-01-21 | 402 | 402 | 385 | 395 | 1,911,000 | 1,975 |
| 1987-01-20 | 408 | 411 | 397 | 402 | 9,198,000 | 2,010 |
| 1987-01-19 | 379 | 400 | 376 | 389 | 2,426,000 | 1,945 |
| 1987-01-16 | 376 | 385 | 375 | 375 | 1,145,000 | 1,875 |
| 1987-01-14 | 369 | 380 | 367 | 380 | 2,187,000 | 1,900 |
| 1987-01-13 | 362 | 375 | 361 | 367 | 2,023,000 | 1,835 |
| 1987-01-12 | 375 | 375 | 363 | 363 | 2,862,000 | 1,815 |
| 1987-01-09 | 384 | 385 | 376 | 376 | 1,781,000 | 1,880 |
| 1987-01-08 | 384 | 389 | 380 | 380 | 1,185,000 | 1,900 |
| 1987-01-07 | 388 | 402 | 380 | 380 | 3,174,000 | 1,900 |
| 1987-01-06 | 392 | 399 | 386 | 386 | 1,261,000 | 1,930 |
| 1987-01-05 | 386 | 394 | 386 | 394 | 1,198,000 | 1,970 |
分割・併合履歴 ： [2016-09-28]1株→0.2株
