5706 三井金属 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 | 355 | 360 | 350 | 357 | 1,005,000 | 3,570 |
| 1987-12-26 | 372 | 375 | 360 | 360 | 548,000 | 3,600 |
| 1987-12-25 | 371 | 379 | 365 | 367 | 825,000 | 3,670 |
| 1987-12-24 | 385 | 388 | 375 | 380 | 932,000 | 3,800 |
| 1987-12-23 | 391 | 395 | 383 | 385 | 602,000 | 3,850 |
| 1987-12-22 | 394 | 398 | 385 | 390 | 412,000 | 3,900 |
| 1987-12-21 | 396 | 400 | 392 | 399 | 242,000 | 3,990 |
| 1987-12-18 | 395 | 395 | 390 | 391 | 526,000 | 3,910 |
| 1987-12-17 | 402 | 404 | 390 | 391 | 759,000 | 3,910 |
| 1987-12-16 | 401 | 406 | 400 | 401 | 528,000 | 4,010 |
| 1987-12-15 | 418 | 420 | 400 | 403 | 1,196,000 | 4,030 |
| 1987-12-14 | 414 | 415 | 407 | 415 | 1,162,000 | 4,150 |
| 1987-12-11 | 400 | 422 | 396 | 404 | 3,595,000 | 4,040 |
| 1987-12-10 | 399 | 403 | 398 | 401 | 641,000 | 4,010 |
| 1987-12-09 | 400 | 403 | 390 | 399 | 1,041,000 | 3,990 |
| 1987-12-08 | 404 | 404 | 395 | 395 | 842,000 | 3,950 |
| 1987-12-07 | 400 | 406 | 395 | 399 | 750,000 | 3,990 |
| 1987-12-05 | 397 | 405 | 394 | 400 | 626,000 | 4,000 |
| 1987-12-04 | 410 | 410 | 392 | 392 | 1,400,000 | 3,920 |
| 1987-12-03 | 422 | 423 | 404 | 410 | 3,764,000 | 4,100 |
| 1987-12-02 | 411 | 429 | 409 | 423 | 9,374,000 | 4,230 |
| 1987-12-01 | 381 | 409 | 378 | 409 | 3,389,000 | 4,090 |
| 1987-11-30 | 407 | 411 | 380 | 388 | 5,021,000 | 3,880 |
| 1987-11-28 | 395 | 410 | 393 | 410 | 3,880,000 | 4,100 |
| 1987-11-27 | 393 | 399 | 388 | 395 | 2,357,000 | 3,950 |
| 1987-11-26 | 375 | 384 | 373 | 383 | 716,000 | 3,830 |
| 1987-11-25 | 371 | 375 | 368 | 371 | 328,000 | 3,710 |
| 1987-11-24 | 370 | 375 | 365 | 366 | 393,000 | 3,660 |
| 1987-11-20 | 365 | 370 | 360 | 365 | 476,000 | 3,650 |
| 1987-11-19 | 374 | 378 | 365 | 365 | 240,000 | 3,650 |
| 1987-11-18 | 365 | 376 | 365 | 376 | 509,000 | 3,760 |
| 1987-11-17 | 373 | 374 | 368 | 370 | 281,000 | 3,700 |
| 1987-11-16 | 374 | 374 | 368 | 372 | 345,000 | 3,720 |
| 1987-11-13 | 365 | 368 | 362 | 365 | 589,000 | 3,650 |
| 1987-11-12 | 355 | 355 | 348 | 352 | 639,000 | 3,520 |
| 1987-11-11 | 345 | 348 | 330 | 339 | 1,258,000 | 3,390 |
| 1987-11-10 | 365 | 365 | 320 | 335 | 1,943,000 | 3,350 |
| 1987-11-09 | 372 | 375 | 365 | 365 | 1,139,000 | 3,650 |
| 1987-11-07 | 371 | 377 | 370 | 371 | 562,000 | 3,710 |
| 1987-11-06 | 380 | 385 | 368 | 375 | 2,381,000 | 3,750 |
| 1987-11-05 | 387 | 388 | 380 | 380 | 446,000 | 3,800 |
| 1987-11-04 | 393 | 394 | 386 | 388 | 391,000 | 3,880 |
| 1987-11-02 | 391 | 394 | 387 | 393 | 711,000 | 3,930 |
| 1987-10-31 | 386 | 396 | 385 | 390 | 365,000 | 3,900 |
| 1987-10-30 | 377 | 381 | 376 | 381 | 1,416,000 | 3,810 |
| 1987-10-29 | 385 | 385 | 371 | 371 | 1,153,000 | 3,710 |
| 1987-10-28 | 399 | 404 | 390 | 390 | 963,000 | 3,900 |
| 1987-10-27 | 390 | 398 | 390 | 398 | 1,185,000 | 3,980 |
| 1987-10-26 | 406 | 409 | 380 | 400 | 1,002,000 | 4,000 |
| 1987-10-24 | 403 | 415 | 403 | 405 | 980,000 | 4,050 |
| 1987-10-23 | 418 | 418 | 407 | 408 | 1,494,000 | 4,080 |
| 1987-10-22 | 428 | 442 | 423 | 423 | 1,808,000 | 4,230 |
| 1987-10-21 | 423 | 423 | 412 | 423 | 2,078,000 | 4,230 |
| 1987-10-20 | 410 | 415 | 375 | 375 | 2,934,000 | 3,750 |
| 1987-10-19 | 446 | 457 | 440 | 445 | 2,229,000 | 4,450 |
| 1987-10-16 | 459 | 462 | 445 | 451 | 1,877,000 | 4,510 |
| 1987-10-15 | 445 | 465 | 440 | 455 | 6,574,000 | 4,550 |
| 1987-10-14 | 445 | 447 | 440 | 447 | 1,533,000 | 4,470 |
| 1987-10-13 | 440 | 449 | 437 | 441 | 3,290,000 | 4,410 |
| 1987-10-12 | 439 | 445 | 435 | 435 | 1,885,000 | 4,350 |
| 1987-10-09 | 444 | 448 | 435 | 435 | 5,852,000 | 4,350 |
| 1987-10-08 | 444 | 444 | 436 | 444 | 1,232,000 | 4,440 |
| 1987-10-07 | 437 | 440 | 434 | 434 | 941,000 | 4,340 |
| 1987-10-06 | 440 | 445 | 438 | 440 | 915,000 | 4,400 |
| 1987-10-05 | 439 | 443 | 437 | 437 | 554,000 | 4,370 |
| 1987-10-03 | 446 | 447 | 437 | 437 | 585,000 | 4,370 |
| 1987-10-02 | 454 | 454 | 445 | 451 | 1,907,000 | 4,510 |
| 1987-10-01 | 445 | 455 | 442 | 450 | 3,441,000 | 4,500 |
| 1987-09-30 | 439 | 444 | 433 | 439 | 1,960,000 | 4,390 |
| 1987-09-29 | 431 | 439 | 431 | 432 | 671,000 | 4,320 |
| 1987-09-28 | 439 | 439 | 428 | 436 | 898,000 | 4,360 |
| 1987-09-26 | 430 | 438 | 429 | 434 | 1,392,000 | 4,340 |
| 1987-09-25 | 440 | 445 | 438 | 440 | 1,131,000 | 4,400 |
| 1987-09-24 | 441 | 444 | 438 | 443 | 1,912,000 | 4,430 |
| 1987-09-22 | 438 | 443 | 435 | 438 | 1,736,000 | 4,380 |
| 1987-09-21 | 438 | 440 | 433 | 435 | 938,000 | 4,350 |
| 1987-09-18 | 425 | 430 | 421 | 428 | 1,210,000 | 4,280 |
| 1987-09-17 | 437 | 437 | 425 | 430 | 711,000 | 4,300 |
| 1987-09-16 | 420 | 440 | 419 | 440 | 898,000 | 4,400 |
| 1987-09-14 | 420 | 425 | 417 | 417 | 1,511,000 | 4,170 |
| 1987-09-11 | 420 | 424 | 415 | 420 | 1,162,000 | 4,200 |
| 1987-09-10 | 425 | 427 | 420 | 420 | 626,000 | 4,200 |
| 1987-09-09 | 428 | 430 | 425 | 427 | 659,000 | 4,270 |
| 1987-09-08 | 427 | 432 | 426 | 427 | 794,000 | 4,270 |
| 1987-09-07 | 426 | 435 | 425 | 429 | 819,000 | 4,290 |
| 1987-09-05 | 432 | 435 | 427 | 427 | 971,000 | 4,270 |
| 1987-09-04 | 440 | 445 | 435 | 435 | 1,186,000 | 4,350 |
| 1987-09-03 | 438 | 445 | 437 | 437 | 1,086,000 | 4,370 |
| 1987-09-02 | 450 | 451 | 439 | 439 | 1,794,000 | 4,390 |
| 1987-09-01 | 449 | 450 | 440 | 445 | 1,172,000 | 4,450 |
| 1987-08-31 | 453 | 453 | 445 | 447 | 2,121,000 | 4,470 |
| 1987-08-29 | 455 | 455 | 450 | 453 | 1,032,000 | 4,530 |
| 1987-08-28 | 437 | 466 | 437 | 455 | 3,840,000 | 4,550 |
| 1987-08-27 | 438 | 444 | 438 | 440 | 1,657,000 | 4,400 |
| 1987-08-26 | 439 | 443 | 435 | 440 | 1,485,000 | 4,400 |
| 1987-08-25 | 443 | 443 | 438 | 438 | 1,119,000 | 4,380 |
| 1987-08-24 | 447 | 450 | 443 | 444 | 1,320,000 | 4,440 |
| 1987-08-22 | 450 | 453 | 445 | 445 | 897,000 | 4,450 |
| 1987-08-21 | 450 | 455 | 445 | 446 | 1,308,000 | 4,460 |
| 1987-08-20 | 443 | 450 | 442 | 446 | 1,225,000 | 4,460 |
| 1987-08-19 | 451 | 455 | 443 | 443 | 441,000 | 4,430 |
| 1987-08-18 | 446 | 450 | 442 | 446 | 1,302,000 | 4,460 |
| 1987-08-17 | 449 | 457 | 446 | 447 | 1,002,000 | 4,470 |
| 1987-08-14 | 450 | 457 | 447 | 457 | 850,000 | 4,570 |
| 1987-08-13 | 458 | 460 | 448 | 449 | 1,011,000 | 4,490 |
| 1987-08-12 | 465 | 471 | 455 | 455 | 1,336,000 | 4,550 |
| 1987-08-11 | 461 | 474 | 456 | 467 | 3,428,000 | 4,670 |
| 1987-08-10 | 449 | 455 | 446 | 455 | 1,377,000 | 4,550 |
| 1987-08-07 | 459 | 460 | 449 | 454 | 1,865,000 | 4,540 |
| 1987-08-06 | 461 | 465 | 456 | 458 | 2,658,000 | 4,580 |
| 1987-08-05 | 478 | 484 | 460 | 466 | 7,315,000 | 4,660 |
| 1987-08-04 | 495 | 496 | 471 | 473 | 21,914,000 | 4,730 |
| 1987-08-03 | 485 | 500 | 481 | 483 | 54,478,000 | 4,830 |
| 1987-08-01 | 459 | 478 | 459 | 478 | 19,059,000 | 4,780 |
| 1987-07-31 | 439 | 454 | 435 | 440 | 7,194,000 | 4,400 |
| 1987-07-30 | 438 | 439 | 429 | 430 | 1,929,000 | 4,300 |
| 1987-07-29 | 430 | 443 | 425 | 433 | 5,316,000 | 4,330 |
| 1987-07-28 | 419 | 425 | 412 | 420 | 607,000 | 4,200 |
| 1987-07-27 | 413 | 430 | 410 | 429 | 334,000 | 4,290 |
| 1987-07-25 | 419 | 420 | 410 | 416 | 261,000 | 4,160 |
| 1987-07-24 | 415 | 429 | 412 | 424 | 768,000 | 4,240 |
| 1987-07-23 | 408 | 411 | 405 | 405 | 602,000 | 4,050 |
| 1987-07-22 | 410 | 418 | 407 | 411 | 646,000 | 4,110 |
| 1987-07-21 | 407 | 415 | 402 | 410 | 572,000 | 4,100 |
| 1987-07-20 | 422 | 428 | 411 | 412 | 592,000 | 4,120 |
| 1987-07-17 | 429 | 430 | 422 | 422 | 620,000 | 4,220 |
| 1987-07-16 | 437 | 439 | 425 | 425 | 1,103,000 | 4,250 |
| 1987-07-15 | 425 | 439 | 422 | 432 | 1,364,000 | 4,320 |
| 1987-07-14 | 425 | 430 | 420 | 420 | 919,000 | 4,200 |
| 1987-07-13 | 435 | 439 | 430 | 430 | 1,118,000 | 4,300 |
| 1987-07-10 | 435 | 440 | 430 | 431 | 2,104,000 | 4,310 |
| 1987-07-09 | 435 | 435 | 426 | 429 | 753,000 | 4,290 |
| 1987-07-08 | 431 | 440 | 425 | 425 | 1,130,000 | 4,250 |
| 1987-07-07 | 430 | 439 | 420 | 433 | 1,092,000 | 4,330 |
| 1987-07-06 | 436 | 439 | 430 | 430 | 1,196,000 | 4,300 |
| 1987-07-04 | 439 | 445 | 433 | 434 | 2,609,000 | 4,340 |
| 1987-07-03 | 426 | 452 | 425 | 440 | 11,017,000 | 4,400 |
| 1987-07-02 | 415 | 422 | 411 | 421 | 1,986,000 | 4,210 |
| 1987-07-01 | 424 | 425 | 403 | 410 | 1,766,000 | 4,100 |
| 1987-06-30 | 415 | 420 | 411 | 420 | 1,145,000 | 4,200 |
| 1987-06-29 | 420 | 423 | 410 | 411 | 970,000 | 4,110 |
| 1987-06-27 | 406 | 419 | 406 | 419 | 900,000 | 4,190 |
| 1987-06-26 | 408 | 413 | 405 | 413 | 778,000 | 4,130 |
| 1987-06-25 | 410 | 410 | 402 | 408 | 722,000 | 4,080 |
| 1987-06-24 | 410 | 413 | 403 | 410 | 637,000 | 4,100 |
| 1987-06-23 | 413 | 419 | 410 | 410 | 939,000 | 4,100 |
| 1987-06-22 | 419 | 420 | 413 | 413 | 980,000 | 4,130 |
| 1987-06-19 | 421 | 426 | 410 | 410 | 1,235,000 | 4,100 |
| 1987-06-18 | 425 | 428 | 415 | 420 | 794,000 | 4,200 |
| 1987-06-17 | 427 | 432 | 421 | 425 | 1,594,000 | 4,250 |
| 1987-06-16 | 428 | 432 | 423 | 426 | 1,751,000 | 4,260 |
| 1987-06-15 | 420 | 427 | 416 | 418 | 1,233,000 | 4,180 |
| 1987-06-12 | 412 | 420 | 411 | 415 | 1,575,000 | 4,150 |
| 1987-06-11 | 415 | 418 | 411 | 411 | 905,000 | 4,110 |
| 1987-06-10 | 418 | 419 | 410 | 414 | 540,000 | 4,140 |
| 1987-06-09 | 418 | 420 | 415 | 415 | 429,000 | 4,150 |
| 1987-06-08 | 416 | 420 | 416 | 417 | 674,000 | 4,170 |
| 1987-06-06 | 421 | 422 | 415 | 415 | 588,000 | 4,150 |
| 1987-06-05 | 417 | 423 | 416 | 420 | 660,000 | 4,200 |
| 1987-06-04 | 426 | 426 | 418 | 418 | 1,121,000 | 4,180 |
| 1987-06-03 | 422 | 425 | 417 | 421 | 1,094,000 | 4,210 |
| 1987-06-02 | 417 | 423 | 416 | 417 | 570,000 | 4,170 |
| 1987-06-01 | 422 | 425 | 416 | 416 | 545,000 | 4,160 |
| 1987-05-30 | 435 | 435 | 415 | 415 | 693,000 | 4,150 |
| 1987-05-29 | 412 | 428 | 412 | 425 | 641,000 | 4,250 |
| 1987-05-28 | 405 | 412 | 405 | 410 | 942,000 | 4,100 |
| 1987-05-27 | 412 | 415 | 402 | 406 | 1,542,000 | 4,060 |
| 1987-05-26 | 420 | 430 | 416 | 417 | 752,000 | 4,170 |
| 1987-05-25 | 426 | 430 | 423 | 423 | 711,000 | 4,230 |
| 1987-05-23 | 427 | 429 | 426 | 426 | 488,000 | 4,260 |
| 1987-05-22 | 432 | 435 | 422 | 426 | 1,248,000 | 4,260 |
| 1987-05-21 | 435 | 440 | 430 | 430 | 1,696,000 | 4,300 |
| 1987-05-20 | 445 | 445 | 430 | 435 | 1,427,000 | 4,350 |
| 1987-05-19 | 446 | 449 | 438 | 440 | 2,240,000 | 4,400 |
| 1987-05-18 | 431 | 456 | 430 | 431 | 2,423,000 | 4,310 |
| 1987-05-15 | 438 | 445 | 430 | 431 | 1,173,000 | 4,310 |
| 1987-05-14 | 449 | 449 | 434 | 438 | 1,350,000 | 4,380 |
| 1987-05-13 | 445 | 450 | 433 | 445 | 2,679,000 | 4,450 |
| 1987-05-12 | 430 | 461 | 427 | 440 | 3,316,000 | 4,400 |
| 1987-05-11 | 439 | 440 | 425 | 425 | 1,221,000 | 4,250 |
| 1987-05-08 | 436 | 444 | 433 | 439 | 1,584,000 | 4,390 |
| 1987-05-07 | 443 | 447 | 435 | 437 | 1,933,000 | 4,370 |
| 1987-05-06 | 463 | 463 | 448 | 448 | 5,804,000 | 4,480 |
| 1987-05-02 | 455 | 464 | 451 | 458 | 10,052,000 | 4,580 |
| 1987-05-01 | 417 | 445 | 417 | 445 | 7,458,000 | 4,450 |
| 1987-04-30 | 425 | 425 | 416 | 422 | 854,000 | 4,220 |
| 1987-04-28 | 410 | 426 | 396 | 415 | 2,580,000 | 4,150 |
| 1987-04-27 | 433 | 435 | 406 | 413 | 4,848,000 | 4,130 |
| 1987-04-25 | 425 | 430 | 418 | 430 | 2,443,000 | 4,300 |
| 1987-04-24 | 423 | 430 | 411 | 424 | 5,560,000 | 4,240 |
| 1987-04-23 | 423 | 425 | 406 | 415 | 1,322,000 | 4,150 |
| 1987-04-22 | 401 | 425 | 398 | 420 | 2,922,000 | 4,200 |
| 1987-04-21 | 416 | 417 | 398 | 398 | 1,955,000 | 3,980 |
| 1987-04-20 | 420 | 426 | 411 | 411 | 2,405,000 | 4,110 |
| 1987-04-17 | 430 | 430 | 421 | 421 | 2,318,000 | 4,210 |
| 1987-04-16 | 420 | 429 | 419 | 429 | 1,756,000 | 4,290 |
| 1987-04-15 | 431 | 433 | 410 | 425 | 4,283,000 | 4,250 |
| 1987-04-14 | 429 | 435 | 425 | 426 | 4,408,000 | 4,260 |
| 1987-04-13 | 435 | 443 | 410 | 427 | 5,367,000 | 4,270 |
| 1987-04-10 | 400 | 430 | 400 | 430 | 3,496,000 | 4,300 |
| 1987-04-09 | 410 | 410 | 405 | 405 | 1,442,000 | 4,050 |
| 1987-04-08 | 410 | 416 | 405 | 406 | 2,126,000 | 4,060 |
| 1987-04-07 | 408 | 420 | 406 | 416 | 1,660,000 | 4,160 |
| 1987-04-06 | 423 | 423 | 395 | 404 | 2,056,000 | 4,040 |
| 1987-04-04 | 427 | 428 | 416 | 416 | 2,275,000 | 4,160 |
| 1987-04-03 | 426 | 434 | 421 | 421 | 5,083,000 | 4,210 |
| 1987-04-02 | 403 | 427 | 403 | 416 | 3,910,000 | 4,160 |
| 1987-04-01 | 418 | 419 | 400 | 400 | 3,172,000 | 4,000 |
| 1987-03-31 | 380 | 403 | 366 | 403 | 4,359,000 | 4,030 |
| 1987-03-30 | 434 | 434 | 380 | 380 | 3,710,000 | 3,800 |
| 1987-03-28 | 440 | 444 | 430 | 432 | 2,610,000 | 4,320 |
| 1987-03-27 | 445 | 450 | 427 | 435 | 9,762,000 | 4,350 |
| 1987-03-26 | 431 | 450 | 431 | 443 | 5,660,000 | 4,430 |
| 1987-03-25 | 455 | 457 | 416 | 430 | 10,573,000 | 4,300 |
| 1987-03-24 | 485 | 485 | 450 | 455 | 25,280,000 | 4,550 |
| 1987-03-23 | 440 | 485 | 437 | 485 | 31,438,000 | 4,850 |
| 1987-03-20 | 397 | 420 | 397 | 420 | 28,608,000 | 4,200 |
| 1987-03-19 | 389 | 400 | 375 | 377 | 18,336,000 | 3,770 |
| 1987-03-18 | 354 | 374 | 345 | 374 | 16,361,000 | 3,740 |
| 1987-03-17 | 345 | 350 | 333 | 340 | 5,298,000 | 3,400 |
| 1987-03-16 | 345 | 355 | 341 | 345 | 13,499,000 | 3,450 |
| 1987-03-13 | 305 | 340 | 304 | 333 | 10,304,000 | 3,330 |
| 1987-03-12 | 302 | 305 | 300 | 302 | 875,000 | 3,020 |
| 1987-03-11 | 309 | 310 | 300 | 301 | 806,000 | 3,010 |
| 1987-03-10 | 311 | 312 | 305 | 305 | 1,635,000 | 3,050 |
| 1987-03-09 | 300 | 308 | 300 | 306 | 1,022,000 | 3,060 |
| 1987-03-07 | 299 | 302 | 297 | 300 | 620,000 | 3,000 |
| 1987-03-06 | 298 | 300 | 295 | 296 | 992,000 | 2,960 |
| 1987-03-05 | 306 | 309 | 300 | 300 | 978,000 | 3,000 |
| 1987-03-04 | 303 | 309 | 300 | 301 | 1,377,000 | 3,010 |
| 1987-03-03 | 299 | 306 | 298 | 302 | 1,102,000 | 3,020 |
| 1987-03-02 | 297 | 300 | 295 | 299 | 1,061,000 | 2,990 |
| 1987-02-28 | 303 | 303 | 296 | 298 | 581,000 | 2,980 |
| 1987-02-27 | 303 | 305 | 297 | 299 | 1,054,000 | 2,990 |
| 1987-02-26 | 310 | 310 | 298 | 298 | 1,025,000 | 2,980 |
| 1987-02-25 | 302 | 311 | 300 | 300 | 909,000 | 3,000 |
| 1987-02-24 | 315 | 315 | 303 | 312 | 1,286,000 | 3,120 |
| 1987-02-23 | 320 | 320 | 312 | 315 | 1,029,000 | 3,150 |
| 1987-02-20 | 311 | 324 | 310 | 312 | 3,540,000 | 3,120 |
| 1987-02-19 | 307 | 312 | 300 | 301 | 1,838,000 | 3,010 |
| 1987-02-18 | 305 | 307 | 298 | 305 | 1,354,000 | 3,050 |
| 1987-02-17 | 300 | 304 | 297 | 300 | 846,000 | 3,000 |
| 1987-02-16 | 296 | 300 | 295 | 296 | 505,000 | 2,960 |
| 1987-02-13 | 301 | 305 | 295 | 295 | 719,000 | 2,950 |
| 1987-02-12 | 301 | 304 | 295 | 299 | 849,000 | 2,990 |
| 1987-02-10 | 311 | 313 | 305 | 305 | 775,000 | 3,050 |
| 1987-02-09 | 297 | 310 | 297 | 307 | 459,000 | 3,070 |
| 1987-02-07 | 300 | 305 | 297 | 297 | 343,000 | 2,970 |
| 1987-02-06 | 308 | 315 | 301 | 305 | 959,000 | 3,050 |
| 1987-02-05 | 300 | 305 | 296 | 298 | 612,000 | 2,980 |
| 1987-02-04 | 296 | 298 | 295 | 295 | 709,000 | 2,950 |
| 1987-02-03 | 296 | 300 | 294 | 295 | 863,000 | 2,950 |
| 1987-02-02 | 296 | 298 | 295 | 295 | 695,000 | 2,950 |
| 1987-01-31 | 296 | 300 | 295 | 296 | 442,000 | 2,960 |
| 1987-01-30 | 299 | 300 | 297 | 298 | 570,000 | 2,980 |
| 1987-01-29 | 300 | 305 | 299 | 299 | 694,000 | 2,990 |
| 1987-01-28 | 301 | 305 | 298 | 298 | 1,007,000 | 2,980 |
| 1987-01-27 | 310 | 310 | 303 | 306 | 632,000 | 3,060 |
| 1987-01-26 | 305 | 309 | 303 | 307 | 706,000 | 3,070 |
| 1987-01-24 | 301 | 305 | 300 | 302 | 530,000 | 3,020 |
| 1987-01-23 | 296 | 303 | 296 | 301 | 752,000 | 3,010 |
| 1987-01-22 | 298 | 303 | 296 | 296 | 1,649,000 | 2,960 |
| 1987-01-21 | 301 | 308 | 300 | 300 | 442,000 | 3,000 |
| 1987-01-20 | 306 | 313 | 305 | 305 | 582,000 | 3,050 |
| 1987-01-19 | 300 | 311 | 295 | 311 | 1,030,000 | 3,110 |
| 1987-01-16 | 299 | 308 | 296 | 308 | 1,662,000 | 3,080 |
| 1987-01-14 | 298 | 300 | 295 | 299 | 2,294,000 | 2,990 |
| 1987-01-13 | 306 | 306 | 299 | 301 | 1,227,000 | 3,010 |
| 1987-01-12 | 308 | 308 | 303 | 306 | 552,000 | 3,060 |
| 1987-01-09 | 306 | 310 | 303 | 303 | 970,000 | 3,030 |
| 1987-01-08 | 313 | 314 | 306 | 311 | 483,000 | 3,110 |
| 1987-01-07 | 312 | 315 | 306 | 312 | 356,000 | 3,120 |
| 1987-01-06 | 320 | 321 | 310 | 316 | 251,000 | 3,160 |
| 1987-01-05 | 308 | 319 | 308 | 319 | 376,000 | 3,190 |
分割・併合履歴 ： [2017-09-27]1株→0.1株