6113 (株)アマダ 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 | 1,000 | 1,070 | 1,000 | 1,070 | 482,000 | 1,070 |
| 1987-12-26 | 1,110 | 1,120 | 1,050 | 1,050 | 490,000 | 1,050 |
| 1987-12-25 | 1,110 | 1,120 | 1,050 | 1,110 | 1,177,000 | 1,110 |
| 1987-12-24 | 1,140 | 1,140 | 1,090 | 1,090 | 1,483,000 | 1,090 |
| 1987-12-23 | 1,130 | 1,150 | 1,100 | 1,120 | 2,754,000 | 1,120 |
| 1987-12-22 | 1,140 | 1,150 | 1,100 | 1,130 | 2,643,000 | 1,130 |
| 1987-12-21 | 1,090 | 1,130 | 1,090 | 1,130 | 5,052,000 | 1,130 |
| 1987-12-18 | 1,060 | 1,080 | 1,040 | 1,060 | 1,383,000 | 1,060 |
| 1987-12-17 | 1,070 | 1,080 | 1,050 | 1,080 | 1,580,000 | 1,080 |
| 1987-12-16 | 1,070 | 1,080 | 1,040 | 1,060 | 3,780,000 | 1,060 |
| 1987-12-15 | 1,040 | 1,050 | 1,020 | 1,030 | 4,611,000 | 1,030 |
| 1987-12-14 | 970 | 999 | 970 | 994 | 970,000 | 994 |
| 1987-12-11 | 980 | 993 | 950 | 950 | 1,228,000 | 950 |
| 1987-12-10 | 1,020 | 1,020 | 998 | 1,020 | 1,250,000 | 1,020 |
| 1987-12-09 | 1,010 | 1,030 | 995 | 1,020 | 3,873,000 | 1,020 |
| 1987-12-08 | 967 | 998 | 960 | 991 | 2,130,000 | 991 |
| 1987-12-07 | 945 | 960 | 940 | 940 | 783,000 | 940 |
| 1987-12-05 | 925 | 940 | 925 | 930 | 366,000 | 930 |
| 1987-12-04 | 930 | 949 | 920 | 920 | 825,000 | 920 |
| 1987-12-03 | 946 | 952 | 935 | 936 | 1,027,000 | 936 |
| 1987-12-02 | 940 | 972 | 940 | 945 | 1,791,000 | 945 |
| 1987-12-01 | 900 | 939 | 899 | 930 | 1,556,000 | 930 |
| 1987-11-30 | 940 | 940 | 910 | 923 | 501,000 | 923 |
| 1987-11-28 | 941 | 958 | 936 | 942 | 232,000 | 942 |
| 1987-11-27 | 976 | 977 | 950 | 951 | 575,000 | 951 |
| 1987-11-26 | 990 | 999 | 965 | 980 | 702,000 | 980 |
| 1987-11-25 | 998 | 1,010 | 985 | 985 | 2,901,000 | 985 |
| 1987-11-24 | 948 | 989 | 944 | 978 | 1,900,000 | 978 |
| 1987-11-20 | 902 | 938 | 902 | 938 | 1,245,000 | 938 |
| 1987-11-19 | 930 | 930 | 905 | 910 | 1,292,000 | 910 |
| 1987-11-18 | 870 | 929 | 870 | 915 | 855,000 | 915 |
| 1987-11-17 | 915 | 920 | 870 | 875 | 1,683,000 | 875 |
| 1987-11-16 | 900 | 918 | 900 | 915 | 615,000 | 915 |
| 1987-11-13 | 875 | 890 | 855 | 865 | 1,418,000 | 865 |
| 1987-11-12 | 850 | 852 | 825 | 836 | 504,000 | 836 |
| 1987-11-11 | 830 | 840 | 798 | 821 | 797,000 | 821 |
| 1987-11-10 | 839 | 839 | 833 | 835 | 493,000 | 835 |
| 1987-11-09 | 850 | 855 | 840 | 845 | 352,000 | 845 |
| 1987-11-07 | 867 | 868 | 846 | 850 | 685,000 | 850 |
| 1987-11-06 | 871 | 875 | 850 | 870 | 919,000 | 870 |
| 1987-11-05 | 875 | 875 | 858 | 865 | 550,000 | 865 |
| 1987-11-04 | 900 | 909 | 898 | 904 | 310,000 | 904 |
| 1987-11-02 | 930 | 948 | 920 | 929 | 539,000 | 929 |
| 1987-10-31 | 905 | 920 | 900 | 920 | 451,000 | 920 |
| 1987-10-30 | 880 | 887 | 860 | 885 | 922,000 | 885 |
| 1987-10-29 | 865 | 876 | 853 | 860 | 1,431,000 | 860 |
| 1987-10-28 | 920 | 927 | 891 | 895 | 1,173,000 | 895 |
| 1987-10-27 | 850 | 900 | 835 | 880 | 2,946,000 | 880 |
| 1987-10-26 | 935 | 940 | 830 | 869 | 1,181,000 | 869 |
| 1987-10-24 | 910 | 940 | 910 | 920 | 1,319,000 | 920 |
| 1987-10-23 | 946 | 951 | 902 | 919 | 2,618,000 | 919 |
| 1987-10-22 | 1,090 | 1,130 | 990 | 996 | 3,901,000 | 996 |
| 1987-10-21 | 980 | 1,090 | 980 | 1,050 | 4,307,000 | 1,050 |
| 1987-10-20 | 1,000 | 1,000 | 1,000 | 1,000 | 330,000 | 1,000 |
| 1987-10-19 | 1,210 | 1,250 | 1,190 | 1,200 | 534,000 | 1,200 |
| 1987-10-16 | 1,250 | 1,280 | 1,230 | 1,270 | 676,000 | 1,270 |
| 1987-10-15 | 1,310 | 1,330 | 1,250 | 1,280 | 1,045,000 | 1,280 |
| 1987-10-14 | 1,350 | 1,360 | 1,330 | 1,360 | 843,000 | 1,360 |
| 1987-10-13 | 1,330 | 1,360 | 1,320 | 1,350 | 420,000 | 1,350 |
| 1987-10-12 | 1,340 | 1,370 | 1,310 | 1,370 | 789,000 | 1,370 |
| 1987-10-09 | 1,360 | 1,400 | 1,350 | 1,380 | 943,000 | 1,380 |
| 1987-10-08 | 1,410 | 1,420 | 1,350 | 1,400 | 1,924,000 | 1,400 |
| 1987-10-07 | 1,330 | 1,440 | 1,330 | 1,380 | 4,330,000 | 1,380 |
| 1987-10-06 | 1,290 | 1,360 | 1,270 | 1,350 | 2,423,000 | 1,350 |
| 1987-10-05 | 1,300 | 1,300 | 1,280 | 1,290 | 623,000 | 1,290 |
| 1987-10-03 | 1,280 | 1,300 | 1,270 | 1,300 | 654,000 | 1,300 |
| 1987-10-02 | 1,270 | 1,280 | 1,260 | 1,260 | 825,000 | 1,260 |
| 1987-10-01 | 1,290 | 1,290 | 1,260 | 1,260 | 1,452,000 | 1,260 |
| 1987-09-30 | 1,240 | 1,290 | 1,230 | 1,280 | 2,331,000 | 1,280 |
| 1987-09-29 | 1,220 | 1,270 | 1,200 | 1,270 | 2,243,000 | 1,270 |
| 1987-09-28 | 1,220 | 1,220 | 1,200 | 1,220 | 618,000 | 1,220 |
| 1987-09-26 | 1,200 | 1,210 | 1,180 | 1,190 | 667,000 | 1,190 |
| 1987-09-25 | 1,210 | 1,220 | 1,180 | 1,210 | 416,000 | 1,210 |
| 1987-09-24 | 1,210 | 1,220 | 1,200 | 1,200 | 675,000 | 1,200 |
| 1987-09-22 | 1,190 | 1,250 | 1,190 | 1,220 | 1,085,000 | 1,220 |
| 1987-09-21 | 1,220 | 1,230 | 1,200 | 1,200 | 628,000 | 1,200 |
| 1987-09-18 | 1,230 | 1,250 | 1,210 | 1,210 | 2,969,000 | 1,210 |
| 1987-09-17 | 1,200 | 1,240 | 1,180 | 1,230 | 3,720,000 | 1,230 |
| 1987-09-16 | 1,210 | 1,230 | 1,180 | 1,210 | 4,733,000 | 1,210 |
| 1987-09-14 | 1,140 | 1,200 | 1,130 | 1,190 | 5,126,000 | 1,190 |
| 1987-09-11 | 1,090 | 1,120 | 1,060 | 1,120 | 990,000 | 1,120 |
| 1987-09-10 | 1,040 | 1,090 | 1,040 | 1,080 | 203,000 | 1,080 |
| 1987-09-09 | 1,070 | 1,090 | 1,040 | 1,040 | 480,000 | 1,040 |
| 1987-09-08 | 1,060 | 1,070 | 1,040 | 1,050 | 400,000 | 1,050 |
| 1987-09-07 | 1,080 | 1,080 | 1,040 | 1,070 | 237,000 | 1,070 |
| 1987-09-05 | 1,060 | 1,090 | 1,060 | 1,080 | 178,000 | 1,080 |
| 1987-09-04 | 1,040 | 1,080 | 1,040 | 1,060 | 550,000 | 1,060 |
| 1987-09-03 | 1,040 | 1,060 | 1,030 | 1,060 | 268,000 | 1,060 |
| 1987-09-02 | 1,080 | 1,090 | 1,060 | 1,080 | 330,000 | 1,080 |
| 1987-09-01 | 1,100 | 1,100 | 1,080 | 1,090 | 202,000 | 1,090 |
| 1987-08-31 | 1,090 | 1,110 | 1,070 | 1,090 | 289,000 | 1,090 |
| 1987-08-29 | 1,090 | 1,100 | 1,060 | 1,060 | 222,000 | 1,060 |
| 1987-08-28 | 1,060 | 1,090 | 1,060 | 1,060 | 674,000 | 1,060 |
| 1987-08-27 | 1,120 | 1,140 | 1,090 | 1,140 | 733,000 | 1,140 |
| 1987-08-26 | 1,070 | 1,100 | 1,060 | 1,100 | 643,000 | 1,100 |
| 1987-08-25 | 1,070 | 1,080 | 1,050 | 1,080 | 628,000 | 1,080 |
| 1987-08-24 | 1,090 | 1,090 | 1,050 | 1,070 | 724,000 | 1,070 |
| 1987-08-22 | 1,060 | 1,090 | 1,060 | 1,090 | 214,000 | 1,090 |
| 1987-08-21 | 1,120 | 1,130 | 1,070 | 1,080 | 467,000 | 1,080 |
| 1987-08-20 | 1,110 | 1,130 | 1,080 | 1,120 | 637,000 | 1,120 |
| 1987-08-19 | 1,110 | 1,110 | 1,030 | 1,110 | 493,000 | 1,110 |
| 1987-08-18 | 1,170 | 1,170 | 1,150 | 1,170 | 1,379,000 | 1,170 |
| 1987-08-17 | 1,160 | 1,170 | 1,150 | 1,160 | 1,575,000 | 1,160 |
| 1987-08-14 | 1,140 | 1,150 | 1,130 | 1,150 | 829,000 | 1,150 |
| 1987-08-13 | 1,160 | 1,160 | 1,130 | 1,150 | 2,191,000 | 1,150 |
| 1987-08-12 | 1,130 | 1,140 | 1,120 | 1,140 | 1,128,000 | 1,140 |
| 1987-08-11 | 1,140 | 1,140 | 1,110 | 1,130 | 1,049,000 | 1,130 |
| 1987-08-10 | 1,120 | 1,140 | 1,110 | 1,140 | 1,001,000 | 1,140 |
| 1987-08-07 | 1,140 | 1,140 | 1,090 | 1,110 | 2,467,000 | 1,110 |
| 1987-08-06 | 1,120 | 1,130 | 1,090 | 1,120 | 1,458,000 | 1,120 |
| 1987-08-05 | 1,030 | 1,110 | 1,030 | 1,110 | 1,838,000 | 1,110 |
| 1987-08-04 | 1,050 | 1,100 | 1,030 | 1,050 | 1,590,000 | 1,050 |
| 1987-08-03 | 1,090 | 1,100 | 1,050 | 1,070 | 1,113,000 | 1,070 |
| 1987-08-01 | 1,120 | 1,130 | 1,090 | 1,090 | 569,000 | 1,090 |
| 1987-07-31 | 1,140 | 1,150 | 1,100 | 1,140 | 1,502,000 | 1,140 |
| 1987-07-30 | 1,150 | 1,170 | 1,130 | 1,150 | 5,817,000 | 1,150 |
| 1987-07-29 | 1,110 | 1,130 | 1,090 | 1,110 | 7,079,000 | 1,110 |
| 1987-07-28 | 1,020 | 1,060 | 1,000 | 1,060 | 4,176,000 | 1,060 |
| 1987-07-27 | 1,000 | 1,010 | 986 | 1,000 | 688,000 | 1,000 |
| 1987-07-25 | 990 | 1,010 | 990 | 1,000 | 1,560,000 | 1,000 |
| 1987-07-24 | 960 | 979 | 955 | 979 | 281,000 | 979 |
| 1987-07-23 | 960 | 962 | 949 | 959 | 447,000 | 959 |
| 1987-07-22 | 965 | 974 | 946 | 962 | 417,000 | 962 |
| 1987-07-21 | 957 | 980 | 950 | 971 | 516,000 | 971 |
| 1987-07-20 | 985 | 1,000 | 955 | 967 | 1,028,000 | 967 |
| 1987-07-17 | 930 | 980 | 920 | 975 | 1,306,000 | 975 |
| 1987-07-16 | 930 | 935 | 925 | 928 | 183,000 | 928 |
| 1987-07-15 | 921 | 935 | 921 | 930 | 365,000 | 930 |
| 1987-07-14 | 935 | 940 | 920 | 920 | 191,000 | 920 |
| 1987-07-13 | 939 | 939 | 920 | 937 | 218,000 | 937 |
| 1987-07-10 | 902 | 931 | 902 | 925 | 594,000 | 925 |
| 1987-07-09 | 900 | 907 | 895 | 900 | 463,000 | 900 |
| 1987-07-08 | 910 | 930 | 905 | 905 | 550,000 | 905 |
| 1987-07-07 | 930 | 940 | 915 | 915 | 605,000 | 915 |
| 1987-07-06 | 919 | 930 | 915 | 921 | 287,000 | 921 |
| 1987-07-04 | 920 | 921 | 918 | 920 | 319,000 | 920 |
| 1987-07-03 | 950 | 950 | 917 | 917 | 256,000 | 917 |
| 1987-07-02 | 906 | 930 | 901 | 920 | 547,000 | 920 |
| 1987-07-01 | 935 | 935 | 910 | 916 | 663,000 | 916 |
| 1987-06-30 | 895 | 940 | 880 | 940 | 547,000 | 940 |
| 1987-06-29 | 910 | 917 | 880 | 905 | 220,000 | 905 |
| 1987-06-27 | 932 | 940 | 920 | 920 | 464,000 | 920 |
| 1987-06-26 | 984 | 996 | 940 | 940 | 1,314,000 | 940 |
| 1987-06-25 | 967 | 985 | 960 | 979 | 816,000 | 979 |
| 1987-06-24 | 960 | 1,030 | 958 | 977 | 2,872,000 | 977 |
| 1987-06-23 | 919 | 950 | 914 | 945 | 3,510,000 | 945 |
| 1987-06-22 | 900 | 925 | 892 | 915 | 2,054,000 | 915 |
| 1987-06-19 | 872 | 886 | 865 | 886 | 1,057,000 | 886 |
| 1987-06-18 | 850 | 862 | 826 | 862 | 500,000 | 862 |
| 1987-06-17 | 864 | 880 | 850 | 850 | 348,000 | 850 |
| 1987-06-16 | 889 | 898 | 865 | 865 | 1,842,000 | 865 |
| 1987-06-15 | 862 | 884 | 861 | 880 | 1,265,000 | 880 |
| 1987-06-12 | 820 | 870 | 820 | 859 | 1,891,000 | 859 |
| 1987-06-11 | 799 | 819 | 795 | 817 | 482,000 | 817 |
| 1987-06-10 | 805 | 807 | 780 | 785 | 533,000 | 785 |
| 1987-06-09 | 789 | 808 | 789 | 800 | 893,000 | 800 |
| 1987-06-08 | 780 | 790 | 775 | 785 | 485,000 | 785 |
| 1987-06-06 | 775 | 787 | 775 | 780 | 328,000 | 780 |
| 1987-06-05 | 783 | 794 | 775 | 775 | 422,000 | 775 |
| 1987-06-04 | 765 | 775 | 765 | 770 | 584,000 | 770 |
| 1987-06-03 | 768 | 773 | 750 | 761 | 658,000 | 761 |
| 1987-06-02 | 776 | 787 | 775 | 778 | 297,000 | 778 |
| 1987-06-01 | 779 | 786 | 760 | 786 | 631,000 | 786 |
| 1987-05-30 | 775 | 778 | 765 | 776 | 385,000 | 776 |
| 1987-05-29 | 780 | 780 | 760 | 774 | 426,000 | 774 |
| 1987-05-28 | 765 | 782 | 765 | 775 | 974,000 | 775 |
| 1987-05-27 | 750 | 764 | 745 | 764 | 1,036,000 | 764 |
| 1987-05-26 | 708 | 725 | 708 | 721 | 276,000 | 721 |
| 1987-05-25 | 715 | 715 | 705 | 708 | 369,000 | 708 |
| 1987-05-23 | 701 | 720 | 701 | 718 | 299,000 | 718 |
| 1987-05-22 | 730 | 730 | 699 | 699 | 324,000 | 699 |
| 1987-05-21 | 729 | 730 | 720 | 730 | 274,000 | 730 |
| 1987-05-20 | 720 | 740 | 715 | 730 | 750,000 | 730 |
| 1987-05-19 | 700 | 735 | 700 | 730 | 1,073,000 | 730 |
| 1987-05-18 | 671 | 704 | 665 | 700 | 370,000 | 700 |
| 1987-05-15 | 680 | 689 | 670 | 671 | 336,000 | 671 |
| 1987-05-14 | 660 | 695 | 660 | 685 | 293,000 | 685 |
| 1987-05-13 | 645 | 660 | 645 | 650 | 215,000 | 650 |
| 1987-05-12 | 645 | 660 | 638 | 645 | 95,000 | 645 |
| 1987-05-11 | 650 | 650 | 635 | 635 | 234,000 | 635 |
| 1987-05-08 | 640 | 645 | 635 | 640 | 533,000 | 640 |
| 1987-05-07 | 636 | 655 | 636 | 650 | 243,000 | 650 |
| 1987-05-06 | 650 | 660 | 635 | 635 | 263,000 | 635 |
| 1987-05-02 | 636 | 670 | 636 | 645 | 130,000 | 645 |
| 1987-05-01 | 635 | 644 | 631 | 631 | 770,000 | 631 |
| 1987-04-30 | 643 | 675 | 630 | 631 | 710,000 | 631 |
| 1987-04-28 | 621 | 660 | 621 | 633 | 514,000 | 633 |
| 1987-04-27 | 615 | 654 | 615 | 620 | 304,000 | 620 |
| 1987-04-25 | 615 | 621 | 610 | 612 | 433,000 | 612 |
| 1987-04-24 | 655 | 655 | 620 | 630 | 445,000 | 630 |
| 1987-04-23 | 709 | 710 | 665 | 665 | 395,000 | 665 |
| 1987-04-22 | 703 | 725 | 703 | 720 | 280,000 | 720 |
| 1987-04-21 | 651 | 687 | 650 | 685 | 609,000 | 685 |
| 1987-04-20 | 625 | 656 | 625 | 650 | 421,000 | 650 |
| 1987-04-17 | 606 | 610 | 602 | 602 | 793,000 | 602 |
| 1987-04-16 | 606 | 619 | 605 | 605 | 812,000 | 605 |
| 1987-04-15 | 622 | 624 | 605 | 606 | 471,000 | 606 |
| 1987-04-14 | 639 | 645 | 625 | 635 | 373,000 | 635 |
| 1987-04-13 | 670 | 670 | 645 | 649 | 303,000 | 649 |
| 1987-04-10 | 675 | 680 | 670 | 680 | 430,000 | 680 |
| 1987-04-09 | 670 | 690 | 670 | 682 | 262,000 | 682 |
| 1987-04-08 | 670 | 675 | 666 | 670 | 516,000 | 670 |
| 1987-04-07 | 690 | 690 | 682 | 682 | 149,000 | 682 |
| 1987-04-06 | 692 | 700 | 688 | 690 | 207,000 | 690 |
| 1987-04-04 | 698 | 700 | 688 | 692 | 266,000 | 692 |
| 1987-04-03 | 702 | 708 | 697 | 698 | 305,000 | 698 |
| 1987-04-02 | 710 | 720 | 700 | 700 | 307,000 | 700 |
| 1987-04-01 | 710 | 720 | 700 | 700 | 298,000 | 700 |
| 1987-03-31 | 721 | 738 | 710 | 710 | 310,000 | 710 |
| 1987-03-30 | 731 | 739 | 731 | 731 | 147,000 | 731 |
| 1987-03-28 | 750 | 761 | 749 | 761 | 113,000 | 761 |
| 1987-03-27 | 760 | 761 | 750 | 750 | 144,000 | 750 |
| 1987-03-26 | 760 | 770 | 760 | 768 | 585,000 | 717.76 |
| 1987-03-25 | 790 | 790 | 770 | 770 | 262,000 | 719.63 |
| 1987-03-24 | 825 | 825 | 781 | 790 | 152,000 | 738.32 |
| 1987-03-23 | 840 | 840 | 830 | 830 | 92,000 | 775.70 |
| 1987-03-20 | 820 | 825 | 819 | 820 | 126,000 | 766.36 |
| 1987-03-19 | 829 | 850 | 812 | 830 | 149,000 | 775.70 |
| 1987-03-18 | 815 | 815 | 805 | 809 | 313,000 | 756.08 |
| 1987-03-17 | 785 | 798 | 785 | 795 | 269,000 | 742.99 |
| 1987-03-16 | 779 | 784 | 775 | 780 | 449,000 | 728.97 |
| 1987-03-13 | 784 | 786 | 778 | 779 | 506,000 | 728.04 |
| 1987-03-12 | 780 | 797 | 780 | 786 | 329,000 | 734.58 |
| 1987-03-11 | 787 | 790 | 780 | 780 | 511,000 | 728.97 |
| 1987-03-10 | 795 | 800 | 790 | 797 | 235,000 | 744.86 |
| 1987-03-09 | 805 | 810 | 798 | 798 | 213,000 | 745.79 |
| 1987-03-07 | 800 | 807 | 797 | 797 | 252,000 | 744.86 |
| 1987-03-06 | 801 | 805 | 800 | 805 | 198,000 | 752.34 |
| 1987-03-05 | 805 | 810 | 800 | 810 | 330,000 | 757.01 |
| 1987-03-04 | 815 | 819 | 810 | 812 | 193,000 | 758.88 |
| 1987-03-03 | 815 | 823 | 810 | 815 | 249,000 | 761.68 |
| 1987-03-02 | 820 | 828 | 820 | 828 | 191,000 | 773.83 |
| 1987-02-28 | 802 | 830 | 802 | 830 | 136,000 | 775.70 |
| 1987-02-27 | 820 | 820 | 798 | 798 | 299,000 | 745.79 |
| 1987-02-26 | 830 | 840 | 820 | 830 | 117,000 | 775.70 |
| 1987-02-25 | 842 | 845 | 838 | 839 | 279,000 | 784.11 |
| 1987-02-24 | 840 | 858 | 830 | 842 | 85,000 | 786.92 |
| 1987-02-23 | 850 | 863 | 850 | 859 | 214,000 | 802.80 |
| 1987-02-20 | 860 | 870 | 850 | 860 | 87,000 | 803.74 |
| 1987-02-19 | 860 | 870 | 852 | 860 | 182,000 | 803.74 |
| 1987-02-18 | 840 | 850 | 834 | 840 | 123,000 | 785.05 |
| 1987-02-16 | 914 | 914 | 890 | 890 | 130,000 | 831.78 |
| 1987-02-13 | 915 | 915 | 890 | 900 | 213,000 | 841.12 |
| 1987-02-12 | 885 | 910 | 885 | 910 | 562,000 | 850.47 |
| 1987-02-10 | 900 | 900 | 880 | 880 | 227,000 | 822.43 |
| 1987-02-09 | 885 | 900 | 870 | 900 | 163,000 | 841.12 |
| 1987-02-07 | 865 | 875 | 860 | 875 | 80,000 | 817.76 |
| 1987-02-06 | 855 | 865 | 850 | 855 | 242,000 | 799.07 |
| 1987-02-05 | 850 | 861 | 849 | 849 | 402,000 | 793.46 |
| 1987-02-04 | 855 | 855 | 832 | 840 | 151,000 | 785.05 |
| 1987-02-03 | 865 | 865 | 840 | 857 | 267,000 | 800.94 |
| 1987-02-02 | 811 | 834 | 805 | 834 | 382,000 | 779.44 |
| 1987-01-31 | 801 | 807 | 800 | 805 | 177,000 | 752.34 |
| 1987-01-30 | 812 | 812 | 793 | 795 | 299,000 | 742.99 |
| 1987-01-29 | 830 | 833 | 825 | 826 | 140,000 | 771.96 |
| 1987-01-28 | 850 | 853 | 846 | 849 | 159,000 | 793.46 |
| 1987-01-27 | 851 | 871 | 848 | 871 | 72,000 | 814.02 |
| 1987-01-26 | 855 | 855 | 845 | 845 | 90,000 | 789.72 |
| 1987-01-24 | 860 | 860 | 841 | 850 | 98,000 | 794.39 |
| 1987-01-23 | 890 | 890 | 855 | 861 | 34,000 | 804.67 |
| 1987-01-22 | 888 | 895 | 885 | 887 | 307,000 | 828.97 |
| 1987-01-21 | 875 | 889 | 866 | 888 | 407,000 | 829.91 |
| 1987-01-20 | 881 | 881 | 873 | 873 | 58,000 | 815.89 |
| 1987-01-19 | 918 | 918 | 893 | 900 | 144,000 | 841.12 |
| 1987-01-16 | 925 | 935 | 920 | 920 | 301,000 | 859.81 |
| 1987-01-14 | 925 | 930 | 920 | 926 | 443,000 | 865.42 |
| 1987-01-13 | 917 | 925 | 917 | 923 | 269,000 | 862.62 |
| 1987-01-12 | 930 | 931 | 920 | 920 | 98,000 | 859.81 |
| 1987-01-09 | 930 | 930 | 921 | 930 | 340,000 | 869.16 |
| 1987-01-08 | 916 | 935 | 916 | 921 | 727,000 | 860.75 |
| 1987-01-07 | 922 | 925 | 915 | 920 | 247,000 | 859.81 |
| 1987-01-06 | 945 | 945 | 920 | 939 | 416,000 | 877.57 |
| 1987-01-05 | 930 | 945 | 916 | 945 | 273,000 | 883.18 |
分割・併合履歴 ： [1987-03-27]1株→1.07株 [1985-03-27]1株→1.1株