5713 住友金属鉱山(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 | 1,230 | 1,290 | 1,230 | 1,290 | 297,000 | 2,433.96 |
| 1987-12-26 | 1,300 | 1,300 | 1,280 | 1,290 | 264,000 | 2,433.96 |
| 1987-12-25 | 1,300 | 1,310 | 1,280 | 1,300 | 382,000 | 2,452.83 |
| 1987-12-24 | 1,330 | 1,330 | 1,310 | 1,320 | 225,000 | 2,490.57 |
| 1987-12-23 | 1,340 | 1,340 | 1,310 | 1,310 | 487,000 | 2,471.70 |
| 1987-12-22 | 1,350 | 1,350 | 1,340 | 1,340 | 227,000 | 2,528.30 |
| 1987-12-21 | 1,360 | 1,380 | 1,340 | 1,350 | 266,000 | 2,547.17 |
| 1987-12-18 | 1,350 | 1,360 | 1,340 | 1,340 | 336,000 | 2,528.30 |
| 1987-12-17 | 1,340 | 1,370 | 1,320 | 1,340 | 318,000 | 2,528.30 |
| 1987-12-16 | 1,370 | 1,380 | 1,330 | 1,330 | 426,000 | 2,509.43 |
| 1987-12-15 | 1,400 | 1,400 | 1,380 | 1,390 | 313,000 | 2,622.64 |
| 1987-12-14 | 1,400 | 1,420 | 1,370 | 1,380 | 627,000 | 2,603.77 |
| 1987-12-11 | 1,350 | 1,400 | 1,350 | 1,380 | 1,103,000 | 2,603.77 |
| 1987-12-10 | 1,350 | 1,360 | 1,340 | 1,340 | 410,000 | 2,528.30 |
| 1987-12-09 | 1,340 | 1,350 | 1,330 | 1,330 | 446,000 | 2,509.43 |
| 1987-12-08 | 1,350 | 1,390 | 1,330 | 1,340 | 201,000 | 2,528.30 |
| 1987-12-07 | 1,340 | 1,350 | 1,340 | 1,340 | 260,000 | 2,528.30 |
| 1987-12-05 | 1,340 | 1,350 | 1,330 | 1,340 | 446,000 | 2,528.30 |
| 1987-12-04 | 1,380 | 1,400 | 1,350 | 1,350 | 315,000 | 2,547.17 |
| 1987-12-03 | 1,410 | 1,420 | 1,360 | 1,370 | 413,000 | 2,584.91 |
| 1987-12-02 | 1,420 | 1,440 | 1,410 | 1,410 | 914,000 | 2,660.38 |
| 1987-12-01 | 1,400 | 1,420 | 1,380 | 1,410 | 442,000 | 2,660.38 |
| 1987-11-30 | 1,420 | 1,420 | 1,380 | 1,400 | 207,000 | 2,641.51 |
| 1987-11-28 | 1,410 | 1,430 | 1,400 | 1,410 | 445,000 | 2,660.38 |
| 1987-11-27 | 1,410 | 1,410 | 1,380 | 1,410 | 588,000 | 2,660.38 |
| 1987-11-26 | 1,420 | 1,420 | 1,380 | 1,380 | 263,000 | 2,603.77 |
| 1987-11-25 | 1,410 | 1,420 | 1,380 | 1,380 | 454,000 | 2,603.77 |
| 1987-11-24 | 1,360 | 1,400 | 1,360 | 1,390 | 511,000 | 2,622.64 |
| 1987-11-20 | 1,300 | 1,340 | 1,300 | 1,340 | 2,091,001 | 2,528.30 |
| 1987-11-19 | 1,350 | 1,350 | 1,340 | 1,340 | 310,000 | 2,528.30 |
| 1987-11-18 | 1,300 | 1,360 | 1,300 | 1,360 | 469,000 | 2,566.04 |
| 1987-11-17 | 1,350 | 1,350 | 1,320 | 1,320 | 230,000 | 2,490.57 |
| 1987-11-16 | 1,330 | 1,370 | 1,330 | 1,340 | 504,000 | 2,528.30 |
| 1987-11-13 | 1,330 | 1,350 | 1,310 | 1,340 | 320,000 | 2,528.30 |
| 1987-11-12 | 1,260 | 1,280 | 1,250 | 1,270 | 524,000 | 2,396.23 |
| 1987-11-11 | 1,280 | 1,290 | 1,180 | 1,220 | 1,123,000 | 2,301.89 |
| 1987-11-10 | 1,350 | 1,360 | 1,270 | 1,320 | 383,000 | 2,490.57 |
| 1987-11-09 | 1,390 | 1,400 | 1,360 | 1,360 | 213,000 | 2,566.04 |
| 1987-11-07 | 1,370 | 1,400 | 1,360 | 1,370 | 337,000 | 2,584.91 |
| 1987-11-06 | 1,360 | 1,370 | 1,360 | 1,360 | 393,000 | 2,566.04 |
| 1987-11-05 | 1,390 | 1,400 | 1,360 | 1,360 | 486,000 | 2,566.04 |
| 1987-11-04 | 1,390 | 1,410 | 1,390 | 1,390 | 407,000 | 2,622.64 |
| 1987-11-02 | 1,400 | 1,430 | 1,400 | 1,410 | 412,000 | 2,660.38 |
| 1987-10-31 | 1,400 | 1,430 | 1,390 | 1,410 | 184,000 | 2,660.38 |
| 1987-10-30 | 1,410 | 1,430 | 1,390 | 1,410 | 350,000 | 2,660.38 |
| 1987-10-29 | 1,390 | 1,420 | 1,390 | 1,390 | 1,079,000 | 2,622.64 |
| 1987-10-28 | 1,430 | 1,460 | 1,400 | 1,410 | 674,000 | 2,660.38 |
| 1987-10-27 | 1,350 | 1,420 | 1,350 | 1,410 | 1,325,000 | 2,660.38 |
| 1987-10-26 | 1,450 | 1,470 | 1,350 | 1,380 | 1,093,000 | 2,603.77 |
| 1987-10-24 | 1,460 | 1,480 | 1,450 | 1,470 | 564,000 | 2,773.58 |
| 1987-10-23 | 1,500 | 1,530 | 1,460 | 1,460 | 1,101,000 | 2,754.72 |
| 1987-10-22 | 1,590 | 1,590 | 1,530 | 1,550 | 1,367,000 | 2,924.53 |
| 1987-10-21 | 1,560 | 1,580 | 1,520 | 1,530 | 2,389,001 | 2,886.79 |
| 1987-10-20 | 1,570 | 1,620 | 1,410 | 1,420 | 4,157,001 | 2,679.25 |
| 1987-10-19 | 1,690 | 1,730 | 1,660 | 1,710 | 1,788,000 | 3,226.42 |
| 1987-10-16 | 1,740 | 1,760 | 1,680 | 1,700 | 1,883,000 | 3,207.55 |
| 1987-10-15 | 1,670 | 1,780 | 1,670 | 1,720 | 5,241,001 | 3,245.28 |
| 1987-10-14 | 1,650 | 1,680 | 1,650 | 1,670 | 1,346,000 | 3,150.94 |
| 1987-10-13 | 1,650 | 1,720 | 1,650 | 1,680 | 3,148,001 | 3,169.81 |
| 1987-10-12 | 1,670 | 1,670 | 1,620 | 1,640 | 853,000 | 3,094.34 |
| 1987-10-09 | 1,630 | 1,700 | 1,600 | 1,670 | 1,967,000 | 3,150.94 |
| 1987-10-08 | 1,590 | 1,620 | 1,590 | 1,600 | 807,000 | 3,018.87 |
| 1987-10-07 | 1,580 | 1,610 | 1,580 | 1,590 | 862,000 | 3,000 |
| 1987-10-06 | 1,590 | 1,620 | 1,580 | 1,610 | 708,000 | 3,037.74 |
| 1987-10-05 | 1,590 | 1,610 | 1,560 | 1,560 | 821,000 | 2,943.40 |
| 1987-10-03 | 1,610 | 1,630 | 1,590 | 1,590 | 690,000 | 3,000 |
| 1987-10-02 | 1,660 | 1,670 | 1,630 | 1,640 | 1,097,000 | 3,094.34 |
| 1987-10-01 | 1,630 | 1,670 | 1,630 | 1,650 | 3,041,001 | 3,113.21 |
| 1987-09-30 | 1,570 | 1,610 | 1,550 | 1,600 | 2,023,000 | 3,018.87 |
| 1987-09-29 | 1,540 | 1,570 | 1,530 | 1,570 | 618,000 | 2,962.26 |
| 1987-09-28 | 1,540 | 1,540 | 1,520 | 1,530 | 404,000 | 2,886.79 |
| 1987-09-26 | 1,510 | 1,550 | 1,510 | 1,510 | 330,000 | 2,849.06 |
| 1987-09-25 | 1,540 | 1,540 | 1,500 | 1,500 | 628,000 | 2,830.19 |
| 1987-09-24 | 1,560 | 1,560 | 1,510 | 1,510 | 413,000 | 2,849.06 |
| 1987-09-22 | 1,550 | 1,560 | 1,550 | 1,550 | 399,000 | 2,924.53 |
| 1987-09-21 | 1,560 | 1,570 | 1,540 | 1,570 | 459,000 | 2,962.26 |
| 1987-09-18 | 1,520 | 1,530 | 1,520 | 1,530 | 365,000 | 2,886.79 |
| 1987-09-17 | 1,530 | 1,540 | 1,520 | 1,520 | 702,000 | 2,867.92 |
| 1987-09-16 | 1,520 | 1,530 | 1,510 | 1,530 | 287,000 | 2,886.79 |
| 1987-09-14 | 1,530 | 1,540 | 1,520 | 1,530 | 434,000 | 2,886.79 |
| 1987-09-11 | 1,540 | 1,540 | 1,510 | 1,530 | 464,000 | 2,886.79 |
| 1987-09-10 | 1,550 | 1,550 | 1,540 | 1,540 | 319,000 | 2,905.66 |
| 1987-09-09 | 1,560 | 1,590 | 1,560 | 1,560 | 218,000 | 2,943.40 |
| 1987-09-08 | 1,570 | 1,600 | 1,560 | 1,590 | 422,000 | 3,000 |
| 1987-09-07 | 1,590 | 1,600 | 1,580 | 1,590 | 307,000 | 3,000 |
| 1987-09-05 | 1,630 | 1,630 | 1,590 | 1,590 | 373,000 | 3,000 |
| 1987-09-04 | 1,600 | 1,630 | 1,590 | 1,600 | 541,000 | 3,018.87 |
| 1987-09-03 | 1,590 | 1,600 | 1,580 | 1,600 | 646,000 | 3,018.87 |
| 1987-09-02 | 1,610 | 1,610 | 1,580 | 1,600 | 254,000 | 3,018.87 |
| 1987-09-01 | 1,620 | 1,620 | 1,590 | 1,590 | 454,000 | 3,000 |
| 1987-08-31 | 1,650 | 1,650 | 1,620 | 1,620 | 366,000 | 3,056.60 |
| 1987-08-29 | 1,640 | 1,650 | 1,620 | 1,650 | 395,000 | 3,113.21 |
| 1987-08-28 | 1,630 | 1,630 | 1,600 | 1,610 | 941,000 | 3,037.74 |
| 1987-08-27 | 1,610 | 1,650 | 1,580 | 1,600 | 779,000 | 3,018.87 |
| 1987-08-26 | 1,600 | 1,600 | 1,580 | 1,580 | 934,000 | 2,981.13 |
| 1987-08-25 | 1,600 | 1,610 | 1,580 | 1,600 | 695,000 | 3,018.87 |
| 1987-08-24 | 1,610 | 1,650 | 1,610 | 1,620 | 486,000 | 3,056.60 |
| 1987-08-22 | 1,590 | 1,600 | 1,580 | 1,590 | 359,000 | 3,000 |
| 1987-08-21 | 1,620 | 1,620 | 1,590 | 1,590 | 645,000 | 3,000 |
| 1987-08-20 | 1,640 | 1,640 | 1,620 | 1,620 | 519,000 | 3,056.60 |
| 1987-08-19 | 1,660 | 1,660 | 1,620 | 1,640 | 578,000 | 3,094.34 |
| 1987-08-18 | 1,670 | 1,670 | 1,630 | 1,630 | 433,000 | 3,075.47 |
| 1987-08-17 | 1,660 | 1,680 | 1,640 | 1,660 | 560,000 | 3,132.08 |
| 1987-08-14 | 1,680 | 1,680 | 1,640 | 1,660 | 875,000 | 3,132.08 |
| 1987-08-13 | 1,700 | 1,700 | 1,680 | 1,680 | 1,090,000 | 3,169.81 |
| 1987-08-12 | 1,760 | 1,760 | 1,690 | 1,710 | 1,364,000 | 3,226.42 |
| 1987-08-11 | 1,730 | 1,770 | 1,710 | 1,740 | 2,057,000 | 3,283.02 |
| 1987-08-10 | 1,690 | 1,700 | 1,680 | 1,680 | 555,000 | 3,169.81 |
| 1987-08-07 | 1,690 | 1,720 | 1,680 | 1,680 | 1,075,000 | 3,169.81 |
| 1987-08-06 | 1,710 | 1,730 | 1,690 | 1,700 | 2,198,001 | 3,207.55 |
| 1987-08-05 | 1,800 | 1,800 | 1,720 | 1,740 | 1,758,000 | 3,283.02 |
| 1987-08-04 | 1,840 | 1,840 | 1,760 | 1,780 | 7,162,002 | 3,358.49 |
| 1987-08-03 | 1,830 | 1,860 | 1,780 | 1,800 | 8,474,002 | 3,396.23 |
| 1987-08-01 | 1,730 | 1,830 | 1,710 | 1,830 | 9,501,002 | 3,452.83 |
| 1987-07-31 | 1,720 | 1,760 | 1,690 | 1,700 | 8,063,002 | 3,207.55 |
| 1987-07-30 | 1,670 | 1,710 | 1,660 | 1,690 | 10,660,003 | 3,188.68 |
| 1987-07-29 | 1,590 | 1,640 | 1,580 | 1,640 | 5,839,001 | 3,094.34 |
| 1987-07-28 | 1,540 | 1,580 | 1,530 | 1,580 | 731,000 | 2,981.13 |
| 1987-07-27 | 1,530 | 1,550 | 1,530 | 1,550 | 338,000 | 2,924.53 |
| 1987-07-25 | 1,580 | 1,580 | 1,530 | 1,540 | 532,000 | 2,905.66 |
| 1987-07-24 | 1,510 | 1,600 | 1,510 | 1,580 | 3,332,001 | 2,981.13 |
| 1987-07-23 | 1,540 | 1,550 | 1,490 | 1,520 | 689,000 | 2,867.92 |
| 1987-07-22 | 1,530 | 1,550 | 1,510 | 1,530 | 662,000 | 2,886.79 |
| 1987-07-21 | 1,530 | 1,530 | 1,490 | 1,510 | 507,000 | 2,849.06 |
| 1987-07-20 | 1,550 | 1,550 | 1,520 | 1,530 | 347,000 | 2,886.79 |
| 1987-07-17 | 1,540 | 1,550 | 1,530 | 1,540 | 961,000 | 2,905.66 |
| 1987-07-16 | 1,550 | 1,560 | 1,520 | 1,530 | 841,000 | 2,886.79 |
| 1987-07-15 | 1,550 | 1,560 | 1,530 | 1,530 | 1,057,000 | 2,886.79 |
| 1987-07-14 | 1,520 | 1,560 | 1,510 | 1,540 | 1,044,000 | 2,905.66 |
| 1987-07-13 | 1,530 | 1,530 | 1,510 | 1,510 | 306,000 | 2,849.06 |
| 1987-07-10 | 1,520 | 1,540 | 1,510 | 1,520 | 780,000 | 2,867.92 |
| 1987-07-09 | 1,520 | 1,540 | 1,500 | 1,510 | 642,000 | 2,849.06 |
| 1987-07-08 | 1,510 | 1,550 | 1,510 | 1,510 | 1,079,000 | 2,849.06 |
| 1987-07-07 | 1,550 | 1,560 | 1,500 | 1,500 | 1,621,000 | 2,830.19 |
| 1987-07-06 | 1,590 | 1,590 | 1,520 | 1,550 | 953,000 | 2,924.53 |
| 1987-07-04 | 1,580 | 1,590 | 1,560 | 1,570 | 1,542,000 | 2,962.26 |
| 1987-07-03 | 1,570 | 1,620 | 1,560 | 1,580 | 9,141,002 | 2,981.13 |
| 1987-07-02 | 1,480 | 1,550 | 1,470 | 1,540 | 3,135,001 | 2,905.66 |
| 1987-07-01 | 1,490 | 1,500 | 1,470 | 1,470 | 911,000 | 2,773.58 |
| 1987-06-30 | 1,490 | 1,500 | 1,460 | 1,490 | 1,254,000 | 2,811.32 |
| 1987-06-29 | 1,520 | 1,520 | 1,470 | 1,470 | 1,712,000 | 2,773.58 |
| 1987-06-27 | 1,480 | 1,500 | 1,460 | 1,490 | 1,191,000 | 2,811.32 |
| 1987-06-26 | 1,460 | 1,460 | 1,430 | 1,430 | 497,000 | 2,698.11 |
| 1987-06-25 | 1,460 | 1,470 | 1,430 | 1,430 | 794,000 | 2,698.11 |
| 1987-06-24 | 1,450 | 1,460 | 1,420 | 1,450 | 435,000 | 2,735.85 |
| 1987-06-23 | 1,480 | 1,490 | 1,450 | 1,450 | 838,000 | 2,735.85 |
| 1987-06-22 | 1,460 | 1,500 | 1,460 | 1,470 | 1,014,000 | 2,773.58 |
| 1987-06-19 | 1,450 | 1,480 | 1,440 | 1,440 | 1,043,000 | 2,716.98 |
| 1987-06-18 | 1,460 | 1,470 | 1,440 | 1,450 | 798,000 | 2,735.85 |
| 1987-06-17 | 1,440 | 1,470 | 1,440 | 1,460 | 838,000 | 2,754.72 |
| 1987-06-16 | 1,440 | 1,470 | 1,420 | 1,430 | 853,000 | 2,698.11 |
| 1987-06-15 | 1,430 | 1,450 | 1,420 | 1,430 | 659,000 | 2,698.11 |
| 1987-06-12 | 1,440 | 1,460 | 1,410 | 1,410 | 919,000 | 2,660.38 |
| 1987-06-11 | 1,430 | 1,470 | 1,420 | 1,450 | 558,000 | 2,735.85 |
| 1987-06-10 | 1,410 | 1,430 | 1,410 | 1,420 | 516,000 | 2,679.25 |
| 1987-06-09 | 1,420 | 1,420 | 1,410 | 1,420 | 353,000 | 2,679.25 |
| 1987-06-08 | 1,400 | 1,430 | 1,400 | 1,410 | 433,000 | 2,660.38 |
| 1987-06-06 | 1,410 | 1,430 | 1,400 | 1,420 | 392,000 | 2,679.25 |
| 1987-06-05 | 1,430 | 1,440 | 1,410 | 1,410 | 583,000 | 2,660.38 |
| 1987-06-04 | 1,420 | 1,430 | 1,410 | 1,420 | 973,000 | 2,679.25 |
| 1987-06-03 | 1,450 | 1,460 | 1,410 | 1,410 | 1,256,000 | 2,660.38 |
| 1987-06-02 | 1,430 | 1,440 | 1,410 | 1,420 | 1,018,000 | 2,679.25 |
| 1987-06-01 | 1,420 | 1,440 | 1,420 | 1,430 | 420,000 | 2,698.11 |
| 1987-05-30 | 1,440 | 1,450 | 1,430 | 1,440 | 239,000 | 2,716.98 |
| 1987-05-29 | 1,480 | 1,480 | 1,430 | 1,430 | 964,000 | 2,698.11 |
| 1987-05-28 | 1,440 | 1,450 | 1,420 | 1,450 | 574,000 | 2,735.85 |
| 1987-05-27 | 1,440 | 1,470 | 1,420 | 1,430 | 1,118,000 | 2,698.11 |
| 1987-05-26 | 1,480 | 1,490 | 1,470 | 1,480 | 537,000 | 2,792.45 |
| 1987-05-25 | 1,490 | 1,490 | 1,480 | 1,490 | 1,376,000 | 2,811.32 |
| 1987-05-23 | 1,480 | 1,500 | 1,480 | 1,480 | 348,000 | 2,792.45 |
| 1987-05-22 | 1,530 | 1,530 | 1,480 | 1,510 | 592,000 | 2,849.06 |
| 1987-05-21 | 1,550 | 1,550 | 1,520 | 1,520 | 744,000 | 2,867.92 |
| 1987-05-20 | 1,580 | 1,580 | 1,510 | 1,550 | 1,398,000 | 2,924.53 |
| 1987-05-19 | 1,590 | 1,600 | 1,540 | 1,560 | 4,042,001 | 2,943.40 |
| 1987-05-18 | 1,500 | 1,560 | 1,480 | 1,560 | 3,584,001 | 2,943.40 |
| 1987-05-15 | 1,490 | 1,500 | 1,460 | 1,480 | 758,000 | 2,792.45 |
| 1987-05-14 | 1,510 | 1,520 | 1,480 | 1,500 | 1,555,000 | 2,830.19 |
| 1987-05-13 | 1,500 | 1,510 | 1,480 | 1,490 | 1,670,000 | 2,811.32 |
| 1987-05-12 | 1,490 | 1,500 | 1,470 | 1,470 | 1,979,000 | 2,773.58 |
| 1987-05-11 | 1,460 | 1,480 | 1,450 | 1,450 | 605,000 | 2,735.85 |
| 1987-05-08 | 1,480 | 1,480 | 1,450 | 1,450 | 673,000 | 2,735.85 |
| 1987-05-07 | 1,480 | 1,490 | 1,440 | 1,440 | 652,000 | 2,716.98 |
| 1987-05-06 | 1,490 | 1,490 | 1,460 | 1,470 | 486,000 | 2,773.58 |
| 1987-05-02 | 1,470 | 1,490 | 1,460 | 1,480 | 586,000 | 2,792.45 |
| 1987-05-01 | 1,450 | 1,510 | 1,440 | 1,470 | 1,568,000 | 2,773.58 |
| 1987-04-30 | 1,480 | 1,500 | 1,450 | 1,460 | 999,000 | 2,754.72 |
| 1987-04-28 | 1,490 | 1,500 | 1,410 | 1,470 | 1,399,000 | 2,773.58 |
| 1987-04-27 | 1,570 | 1,570 | 1,400 | 1,460 | 5,208,001 | 2,754.72 |
| 1987-04-25 | 1,540 | 1,570 | 1,510 | 1,560 | 3,447,001 | 2,943.40 |
| 1987-04-24 | 1,480 | 1,520 | 1,480 | 1,510 | 4,397,001 | 2,849.06 |
| 1987-04-23 | 1,470 | 1,480 | 1,440 | 1,450 | 743,000 | 2,735.85 |
| 1987-04-22 | 1,460 | 1,490 | 1,450 | 1,470 | 1,755,000 | 2,773.58 |
| 1987-04-21 | 1,510 | 1,530 | 1,430 | 1,440 | 2,189,001 | 2,716.98 |
| 1987-04-20 | 1,460 | 1,500 | 1,450 | 1,500 | 2,756,001 | 2,830.19 |
| 1987-04-17 | 1,490 | 1,490 | 1,440 | 1,460 | 2,225,001 | 2,754.72 |
| 1987-04-16 | 1,530 | 1,550 | 1,480 | 1,490 | 1,816,000 | 2,811.32 |
| 1987-04-15 | 1,570 | 1,590 | 1,520 | 1,520 | 6,755,002 | 2,867.92 |
| 1987-04-14 | 1,550 | 1,560 | 1,500 | 1,540 | 7,945,002 | 2,905.66 |
| 1987-04-13 | 1,510 | 1,540 | 1,480 | 1,530 | 8,968,002 | 2,886.79 |
| 1987-04-10 | 1,370 | 1,470 | 1,370 | 1,440 | 2,327,001 | 2,716.98 |
| 1987-04-09 | 1,410 | 1,430 | 1,350 | 1,350 | 926,000 | 2,547.17 |
| 1987-04-08 | 1,470 | 1,480 | 1,400 | 1,410 | 806,000 | 2,660.38 |
| 1987-04-07 | 1,460 | 1,480 | 1,460 | 1,480 | 664,000 | 2,792.45 |
| 1987-04-06 | 1,480 | 1,500 | 1,430 | 1,460 | 1,279,000 | 2,754.72 |
| 1987-04-04 | 1,540 | 1,540 | 1,470 | 1,530 | 2,269,001 | 2,886.79 |
| 1987-04-03 | 1,510 | 1,560 | 1,480 | 1,520 | 9,911,002 | 2,867.92 |
| 1987-04-02 | 1,340 | 1,420 | 1,340 | 1,400 | 3,219,001 | 2,641.51 |
| 1987-04-01 | 1,360 | 1,360 | 1,300 | 1,300 | 639,000 | 2,452.83 |
| 1987-03-31 | 1,370 | 1,370 | 1,300 | 1,330 | 714,000 | 2,509.43 |
| 1987-03-30 | 1,340 | 1,380 | 1,320 | 1,350 | 813,000 | 2,547.17 |
| 1987-03-28 | 1,260 | 1,370 | 1,260 | 1,320 | 1,240,000 | 2,490.57 |
| 1987-03-27 | 1,320 | 1,330 | 1,260 | 1,260 | 1,154,000 | 2,377.36 |
| 1987-03-26 | 1,330 | 1,330 | 1,280 | 1,300 | 834,000 | 2,452.83 |
| 1987-03-25 | 1,360 | 1,360 | 1,280 | 1,310 | 1,260,000 | 2,471.70 |
| 1987-03-24 | 1,450 | 1,460 | 1,380 | 1,380 | 1,175,000 | 2,603.77 |
| 1987-03-23 | 1,440 | 1,450 | 1,420 | 1,440 | 2,404,001 | 2,716.98 |
| 1987-03-20 | 1,430 | 1,430 | 1,400 | 1,400 | 2,508,001 | 2,641.51 |
| 1987-03-19 | 1,420 | 1,460 | 1,370 | 1,370 | 5,025,001 | 2,584.91 |
| 1987-03-18 | 1,250 | 1,430 | 1,250 | 1,400 | 7,490,002 | 2,641.51 |
| 1987-03-17 | 1,240 | 1,260 | 1,220 | 1,240 | 1,017,000 | 2,339.62 |
| 1987-03-16 | 1,260 | 1,270 | 1,230 | 1,240 | 1,305,000 | 2,339.62 |
| 1987-03-13 | 1,230 | 1,260 | 1,220 | 1,260 | 1,417,000 | 2,377.36 |
| 1987-03-12 | 1,220 | 1,250 | 1,210 | 1,230 | 1,075,000 | 2,320.75 |
| 1987-03-11 | 1,210 | 1,220 | 1,200 | 1,210 | 798,000 | 2,283.02 |
| 1987-03-10 | 1,230 | 1,240 | 1,210 | 1,220 | 561,000 | 2,301.89 |
| 1987-03-09 | 1,260 | 1,270 | 1,230 | 1,250 | 696,000 | 2,358.49 |
| 1987-03-07 | 1,220 | 1,260 | 1,210 | 1,250 | 902,000 | 2,358.49 |
| 1987-03-06 | 1,210 | 1,230 | 1,200 | 1,220 | 1,124,000 | 2,301.89 |
| 1987-03-05 | 1,220 | 1,250 | 1,210 | 1,220 | 1,128,000 | 2,301.89 |
| 1987-03-04 | 1,230 | 1,260 | 1,200 | 1,200 | 2,320,001 | 2,264.15 |
| 1987-03-03 | 1,200 | 1,240 | 1,200 | 1,230 | 1,369,000 | 2,320.75 |
| 1987-03-02 | 1,200 | 1,210 | 1,180 | 1,190 | 1,374,000 | 2,245.28 |
| 1987-02-28 | 1,220 | 1,220 | 1,200 | 1,200 | 800,000 | 2,264.15 |
| 1987-02-27 | 1,210 | 1,250 | 1,200 | 1,200 | 1,370,000 | 2,264.15 |
| 1987-02-26 | 1,250 | 1,270 | 1,180 | 1,180 | 1,105,000 | 2,226.42 |
| 1987-02-25 | 1,250 | 1,290 | 1,250 | 1,270 | 1,050,000 | 2,396.23 |
| 1987-02-24 | 1,320 | 1,330 | 1,250 | 1,270 | 1,540,000 | 2,396.23 |
| 1987-02-23 | 1,330 | 1,350 | 1,300 | 1,310 | 2,229,001 | 2,471.70 |
| 1987-02-20 | 1,220 | 1,290 | 1,210 | 1,270 | 2,254,001 | 2,396.23 |
| 1987-02-19 | 1,180 | 1,220 | 1,180 | 1,220 | 1,521,000 | 2,301.89 |
| 1987-02-18 | 1,190 | 1,190 | 1,170 | 1,180 | 1,446,000 | 2,226.42 |
| 1987-02-17 | 1,190 | 1,190 | 1,180 | 1,180 | 694,000 | 2,226.42 |
| 1987-02-16 | 1,200 | 1,200 | 1,180 | 1,190 | 1,111,000 | 2,245.28 |
| 1987-02-13 | 1,230 | 1,230 | 1,170 | 1,180 | 2,940,001 | 2,226.42 |
| 1987-02-12 | 1,280 | 1,290 | 1,250 | 1,250 | 1,081,000 | 2,358.49 |
| 1987-02-10 | 1,300 | 1,300 | 1,280 | 1,290 | 601,000 | 2,433.96 |
| 1987-02-09 | 1,290 | 1,310 | 1,280 | 1,300 | 403,000 | 2,452.83 |
| 1987-02-07 | 1,290 | 1,310 | 1,280 | 1,300 | 449,000 | 2,452.83 |
| 1987-02-06 | 1,310 | 1,320 | 1,280 | 1,290 | 2,193,001 | 2,433.96 |
| 1987-02-05 | 1,320 | 1,330 | 1,310 | 1,320 | 875,000 | 2,490.57 |
| 1987-02-04 | 1,350 | 1,360 | 1,320 | 1,330 | 1,011,000 | 2,509.43 |
| 1987-02-03 | 1,370 | 1,380 | 1,350 | 1,360 | 725,000 | 2,566.04 |
| 1987-02-02 | 1,390 | 1,400 | 1,380 | 1,380 | 830,000 | 2,603.77 |
| 1987-01-31 | 1,380 | 1,400 | 1,380 | 1,380 | 510,000 | 2,603.77 |
| 1987-01-30 | 1,400 | 1,400 | 1,380 | 1,380 | 773,000 | 2,603.77 |
| 1987-01-29 | 1,420 | 1,430 | 1,400 | 1,400 | 746,000 | 2,641.51 |
| 1987-01-28 | 1,420 | 1,430 | 1,400 | 1,420 | 769,000 | 2,679.25 |
| 1987-01-27 | 1,440 | 1,440 | 1,420 | 1,420 | 619,000 | 2,679.25 |
| 1987-01-26 | 1,440 | 1,450 | 1,420 | 1,440 | 305,000 | 2,716.98 |
| 1987-01-24 | 1,420 | 1,440 | 1,420 | 1,420 | 251,000 | 2,679.25 |
| 1987-01-23 | 1,420 | 1,450 | 1,420 | 1,440 | 471,000 | 2,716.98 |
| 1987-01-22 | 1,450 | 1,450 | 1,430 | 1,430 | 519,000 | 2,698.11 |
| 1987-01-21 | 1,490 | 1,510 | 1,460 | 1,470 | 1,366,000 | 2,773.58 |
| 1987-01-20 | 1,470 | 1,520 | 1,470 | 1,490 | 1,680,000 | 2,811.32 |
| 1987-01-19 | 1,470 | 1,500 | 1,420 | 1,490 | 1,534,000 | 2,811.32 |
| 1987-01-16 | 1,420 | 1,490 | 1,410 | 1,490 | 1,010,000 | 2,811.32 |
| 1987-01-14 | 1,430 | 1,440 | 1,410 | 1,410 | 597,000 | 2,660.38 |
| 1987-01-13 | 1,430 | 1,460 | 1,430 | 1,440 | 562,000 | 2,716.98 |
| 1987-01-12 | 1,430 | 1,440 | 1,410 | 1,420 | 439,000 | 2,679.25 |
| 1987-01-09 | 1,450 | 1,460 | 1,410 | 1,420 | 578,000 | 2,679.25 |
| 1987-01-08 | 1,450 | 1,460 | 1,450 | 1,450 | 475,000 | 2,735.85 |
| 1987-01-07 | 1,470 | 1,480 | 1,430 | 1,460 | 503,000 | 2,754.72 |
| 1987-01-06 | 1,490 | 1,500 | 1,470 | 1,480 | 506,000 | 2,792.45 |
| 1987-01-05 | 1,460 | 1,480 | 1,450 | 1,480 | 292,000 | 2,792.45 |
分割・併合履歴 ： [2017-09-27]1株→0.5株 [1989-03-28]1株→1.06株 [1984-03-28]1株→1.08株 [1983-08-10]1株→1.068株