6349 (株)小森コーポレーション 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 | 3,300 | 3,500 | 3,270 | 3,500 | 196,000 | 2,410.47 |
| 1987-12-26 | 3,400 | 3,420 | 3,300 | 3,340 | 87,000 | 2,300.28 |
| 1987-12-25 | 3,400 | 3,440 | 3,310 | 3,420 | 317,000 | 2,355.37 |
| 1987-12-24 | 3,330 | 3,380 | 3,300 | 3,370 | 76,000 | 2,320.94 |
| 1987-12-23 | 3,300 | 3,310 | 3,250 | 3,300 | 122,000 | 2,272.73 |
| 1987-12-22 | 3,380 | 3,380 | 3,300 | 3,330 | 97,000 | 2,293.39 |
| 1987-12-21 | 3,380 | 3,400 | 3,300 | 3,380 | 347,000 | 2,327.82 |
| 1987-12-18 | 3,330 | 3,330 | 3,280 | 3,330 | 65,000 | 2,293.39 |
| 1987-12-17 | 3,390 | 3,390 | 3,300 | 3,350 | 324,000 | 2,307.16 |
| 1987-12-16 | 3,290 | 3,370 | 3,290 | 3,370 | 475,000 | 2,320.94 |
| 1987-12-15 | 3,210 | 3,300 | 3,200 | 3,240 | 384,000 | 2,231.41 |
| 1987-12-14 | 3,130 | 3,170 | 3,100 | 3,170 | 120,000 | 2,183.20 |
| 1987-12-11 | 3,140 | 3,190 | 3,100 | 3,150 | 128,000 | 2,169.42 |
| 1987-12-10 | 3,120 | 3,250 | 3,100 | 3,200 | 303,000 | 2,203.86 |
| 1987-12-09 | 3,030 | 3,080 | 3,030 | 3,070 | 180,000 | 2,114.32 |
| 1987-12-08 | 2,820 | 3,010 | 2,820 | 2,990 | 185,000 | 2,059.23 |
| 1987-12-07 | 2,820 | 2,900 | 2,800 | 2,800 | 82,000 | 1,928.37 |
| 1987-12-05 | 2,810 | 2,810 | 2,810 | 2,810 | 36,000 | 1,935.26 |
| 1987-12-04 | 2,820 | 2,820 | 2,800 | 2,820 | 47,000 | 1,942.15 |
| 1987-12-03 | 2,850 | 2,850 | 2,850 | 2,850 | 1,000 | 1,962.81 |
| 1987-12-02 | 2,890 | 2,900 | 2,850 | 2,850 | 13,000 | 1,962.81 |
| 1987-12-01 | 2,810 | 2,850 | 2,810 | 2,850 | 16,000 | 1,962.81 |
| 1987-11-30 | 2,890 | 2,890 | 2,890 | 2,890 | 8,000 | 1,990.36 |
| 1987-11-28 | 2,900 | 2,900 | 2,880 | 2,900 | 15,000 | 1,997.25 |
| 1987-11-27 | 2,980 | 2,980 | 2,930 | 2,950 | 40,000 | 2,031.68 |
| 1987-11-26 | 2,970 | 3,000 | 2,900 | 2,980 | 116,000 | 2,052.34 |
| 1987-11-25 | 2,900 | 2,970 | 2,880 | 2,900 | 195,000 | 1,997.25 |
| 1987-11-24 | 2,850 | 2,890 | 2,840 | 2,860 | 51,000 | 1,969.70 |
| 1987-11-20 | 2,820 | 2,860 | 2,820 | 2,840 | 9,000 | 1,955.92 |
| 1987-11-19 | 2,800 | 2,900 | 2,800 | 2,900 | 89,000 | 1,997.25 |
| 1987-11-18 | 2,800 | 2,840 | 2,800 | 2,810 | 106,000 | 1,935.26 |
| 1987-11-17 | 2,900 | 2,900 | 2,840 | 2,840 | 78,000 | 1,955.92 |
| 1987-11-16 | 2,800 | 2,950 | 2,800 | 2,940 | 206,000 | 2,024.79 |
| 1987-11-13 | 2,740 | 2,840 | 2,720 | 2,840 | 72,000 | 1,955.92 |
| 1987-11-12 | 2,740 | 2,740 | 2,610 | 2,680 | 65,000 | 1,845.73 |
| 1987-11-11 | 2,700 | 2,710 | 2,600 | 2,600 | 34,000 | 1,790.63 |
| 1987-11-10 | 2,810 | 2,830 | 2,730 | 2,780 | 103,000 | 1,914.60 |
| 1987-11-09 | 2,790 | 2,850 | 2,790 | 2,850 | 6,000 | 1,962.81 |
| 1987-11-07 | 2,840 | 2,850 | 2,790 | 2,790 | 42,000 | 1,921.49 |
| 1987-11-06 | 2,850 | 2,850 | 2,810 | 2,840 | 51,000 | 1,955.92 |
| 1987-11-05 | 2,880 | 2,880 | 2,850 | 2,850 | 22,000 | 1,962.81 |
| 1987-11-04 | 2,880 | 2,910 | 2,880 | 2,900 | 31,000 | 1,997.25 |
| 1987-11-02 | 3,050 | 3,050 | 2,930 | 2,960 | 111,000 | 2,038.57 |
| 1987-10-31 | 2,950 | 3,050 | 2,950 | 3,050 | 54,000 | 2,100.55 |
| 1987-10-30 | 2,760 | 2,770 | 2,730 | 2,770 | 8,000 | 1,907.71 |
| 1987-10-29 | 2,710 | 2,710 | 2,560 | 2,600 | 66,000 | 1,790.63 |
| 1987-10-28 | 2,940 | 2,940 | 2,750 | 2,750 | 55,000 | 1,893.94 |
| 1987-10-27 | 2,710 | 2,830 | 2,700 | 2,830 | 87,000 | 1,949.04 |
| 1987-10-26 | 2,950 | 2,950 | 2,790 | 2,790 | 45,000 | 1,921.49 |
| 1987-10-24 | 2,900 | 2,970 | 2,900 | 2,900 | 71,000 | 1,997.25 |
| 1987-10-23 | 2,970 | 3,040 | 2,970 | 2,970 | 119,000 | 2,045.45 |
| 1987-10-22 | 3,250 | 3,250 | 3,050 | 3,120 | 160,000 | 2,148.76 |
| 1987-10-21 | 2,910 | 3,130 | 2,910 | 3,020 | 202,000 | 2,079.89 |
| 1987-10-20 | 2,870 | 2,870 | 2,870 | 2,870 | 22,000 | 1,976.58 |
| 1987-10-19 | 3,370 | 3,450 | 3,370 | 3,370 | 55,000 | 2,320.94 |
| 1987-10-16 | 3,600 | 3,600 | 3,510 | 3,510 | 147,000 | 2,417.36 |
| 1987-10-15 | 3,440 | 3,800 | 3,420 | 3,600 | 381,000 | 2,479.34 |
| 1987-10-14 | 3,340 | 3,600 | 3,340 | 3,490 | 745,000 | 2,403.58 |
| 1987-10-13 | 3,230 | 3,380 | 3,220 | 3,380 | 33,000 | 2,327.82 |
| 1987-10-12 | 3,250 | 3,280 | 3,250 | 3,280 | 15,000 | 2,258.95 |
| 1987-10-09 | 3,210 | 3,380 | 3,200 | 3,330 | 153,000 | 2,293.39 |
| 1987-10-08 | 3,270 | 3,270 | 3,200 | 3,210 | 105,000 | 2,210.74 |
| 1987-10-07 | 3,180 | 3,300 | 3,150 | 3,270 | 216,000 | 2,252.07 |
| 1987-10-06 | 3,210 | 3,280 | 3,210 | 3,220 | 48,000 | 2,217.63 |
| 1987-10-05 | 3,290 | 3,290 | 3,220 | 3,290 | 104,000 | 2,265.84 |
| 1987-10-03 | 3,330 | 3,330 | 3,250 | 3,290 | 262,000 | 2,265.84 |
| 1987-10-02 | 3,150 | 3,340 | 3,130 | 3,290 | 744,000 | 2,265.84 |
| 1987-10-01 | 3,080 | 3,130 | 3,060 | 3,080 | 124,000 | 2,121.21 |
| 1987-09-30 | 3,070 | 3,100 | 3,040 | 3,100 | 177,000 | 2,134.99 |
| 1987-09-29 | 3,060 | 3,070 | 3,030 | 3,060 | 162,000 | 2,107.44 |
| 1987-09-28 | 3,010 | 3,070 | 3,010 | 3,060 | 156,000 | 2,107.44 |
| 1987-09-26 | 2,990 | 3,050 | 2,990 | 3,000 | 52,000 | 2,066.12 |
| 1987-09-25 | 2,990 | 3,060 | 2,980 | 3,060 | 162,000 | 2,107.44 |
| 1987-09-24 | 3,090 | 3,120 | 2,990 | 3,040 | 316,000 | 2,093.66 |
| 1987-09-22 | 2,980 | 3,100 | 2,970 | 3,090 | 90,000 | 2,128.10 |
| 1987-09-21 | 2,990 | 3,060 | 2,970 | 2,980 | 167,000 | 2,052.34 |
| 1987-09-18 | 2,910 | 3,000 | 2,910 | 2,970 | 128,000 | 2,045.45 |
| 1987-09-17 | 2,900 | 2,920 | 2,900 | 2,900 | 30,000 | 1,997.25 |
| 1987-09-16 | 2,940 | 3,000 | 2,920 | 2,920 | 26,000 | 2,011.02 |
| 1987-09-14 | 2,860 | 2,900 | 2,850 | 2,900 | 76,000 | 1,997.25 |
| 1987-09-11 | 2,850 | 2,850 | 2,820 | 2,820 | 38,000 | 1,942.15 |
| 1987-09-10 | 2,800 | 2,850 | 2,800 | 2,820 | 25,000 | 1,942.15 |
| 1987-09-09 | 2,850 | 2,850 | 2,820 | 2,820 | 56,000 | 1,942.15 |
| 1987-09-08 | 2,800 | 2,850 | 2,800 | 2,850 | 9,000 | 1,962.81 |
| 1987-09-07 | 2,850 | 2,850 | 2,820 | 2,820 | 20,000 | 1,942.15 |
| 1987-09-05 | 2,850 | 2,870 | 2,850 | 2,870 | 9,000 | 1,976.58 |
| 1987-09-04 | 2,860 | 2,890 | 2,850 | 2,870 | 67,000 | 1,976.58 |
| 1987-09-03 | 2,790 | 2,850 | 2,790 | 2,850 | 27,000 | 1,962.81 |
| 1987-09-02 | 2,890 | 2,890 | 2,860 | 2,890 | 12,000 | 1,990.36 |
| 1987-09-01 | 2,910 | 2,920 | 2,850 | 2,890 | 27,000 | 1,990.36 |
| 1987-08-31 | 2,910 | 2,920 | 2,910 | 2,920 | 4,000 | 2,011.02 |
| 1987-08-29 | 2,920 | 2,920 | 2,850 | 2,850 | 24,000 | 1,962.81 |
| 1987-08-28 | 2,970 | 2,970 | 2,920 | 2,920 | 40,000 | 2,011.02 |
| 1987-08-27 | 3,050 | 3,050 | 2,970 | 2,970 | 34,000 | 2,045.45 |
| 1987-08-26 | 3,050 | 3,050 | 2,990 | 3,040 | 163,000 | 2,093.66 |
| 1987-08-25 | 2,910 | 2,950 | 2,890 | 2,950 | 33,000 | 2,031.68 |
| 1987-08-24 | 2,910 | 2,950 | 2,880 | 2,950 | 24,000 | 2,031.68 |
| 1987-08-22 | 2,790 | 2,810 | 2,780 | 2,810 | 49,000 | 1,935.26 |
| 1987-08-21 | 2,810 | 2,850 | 2,760 | 2,760 | 80,000 | 1,900.83 |
| 1987-08-20 | 2,830 | 2,830 | 2,800 | 2,800 | 40,000 | 1,928.37 |
| 1987-08-19 | 2,810 | 2,890 | 2,800 | 2,850 | 100,000 | 1,962.81 |
| 1987-08-18 | 3,000 | 3,020 | 2,890 | 2,890 | 61,000 | 1,990.36 |
| 1987-08-17 | 3,000 | 3,050 | 3,000 | 3,000 | 54,000 | 2,066.12 |
| 1987-08-14 | 3,070 | 3,090 | 3,000 | 3,050 | 210,000 | 2,100.55 |
| 1987-08-13 | 3,090 | 3,090 | 3,010 | 3,060 | 114,000 | 2,107.44 |
| 1987-08-12 | 3,110 | 3,110 | 3,030 | 3,100 | 193,000 | 2,134.99 |
| 1987-08-11 | 3,040 | 3,060 | 2,980 | 3,060 | 153,000 | 2,107.44 |
| 1987-08-10 | 3,040 | 3,040 | 2,970 | 3,040 | 141,000 | 2,093.66 |
| 1987-08-07 | 3,040 | 3,040 | 2,980 | 3,000 | 100,000 | 2,066.12 |
| 1987-08-06 | 3,150 | 3,160 | 3,000 | 3,050 | 224,000 | 2,100.55 |
| 1987-08-05 | 2,990 | 3,140 | 2,950 | 3,140 | 372,000 | 2,162.53 |
| 1987-08-04 | 3,060 | 3,060 | 3,000 | 3,010 | 304,000 | 2,073 |
| 1987-08-03 | 3,200 | 3,200 | 2,990 | 3,060 | 212,000 | 2,107.44 |
| 1987-08-01 | 2,980 | 3,190 | 2,960 | 3,160 | 661,000 | 2,176.31 |
| 1987-07-31 | 2,780 | 2,960 | 2,770 | 2,950 | 859,000 | 2,031.68 |
| 1987-07-30 | 2,700 | 2,800 | 2,690 | 2,780 | 495,000 | 1,914.60 |
| 1987-07-29 | 2,690 | 2,690 | 2,610 | 2,690 | 76,000 | 1,852.62 |
| 1987-07-28 | 2,560 | 2,690 | 2,550 | 2,690 | 183,000 | 1,852.62 |
| 1987-07-27 | 2,600 | 2,600 | 2,540 | 2,550 | 48,000 | 1,756.20 |
| 1987-07-25 | 2,590 | 2,600 | 2,500 | 2,600 | 95,000 | 1,790.63 |
| 1987-07-24 | 2,550 | 2,580 | 2,550 | 2,580 | 68,000 | 1,776.86 |
| 1987-07-23 | 2,620 | 2,630 | 2,530 | 2,530 | 67,000 | 1,742.42 |
| 1987-07-22 | 2,670 | 2,680 | 2,590 | 2,590 | 226,000 | 1,783.75 |
| 1987-07-21 | 2,590 | 2,710 | 2,570 | 2,670 | 440,000 | 1,838.84 |
| 1987-07-20 | 2,540 | 2,600 | 2,490 | 2,550 | 88,000 | 1,756.20 |
| 1987-07-17 | 2,400 | 2,540 | 2,400 | 2,540 | 63,000 | 1,749.31 |
| 1987-07-16 | 2,360 | 2,420 | 2,360 | 2,420 | 21,000 | 1,666.67 |
| 1987-07-15 | 2,400 | 2,420 | 2,400 | 2,420 | 13,000 | 1,666.67 |
| 1987-07-14 | 2,360 | 2,400 | 2,360 | 2,400 | 15,000 | 1,652.89 |
| 1987-07-13 | 2,300 | 2,380 | 2,300 | 2,350 | 11,000 | 1,618.46 |
| 1987-07-10 | 2,370 | 2,370 | 2,320 | 2,320 | 43,000 | 1,597.80 |
| 1987-07-09 | 2,400 | 2,400 | 2,370 | 2,370 | 6,000 | 1,632.23 |
| 1987-07-08 | 2,410 | 2,410 | 2,400 | 2,400 | 17,000 | 1,652.89 |
| 1987-07-07 | 2,390 | 2,410 | 2,390 | 2,400 | 28,000 | 1,652.89 |
| 1987-07-06 | 2,460 | 2,460 | 2,410 | 2,410 | 4,000 | 1,659.78 |
| 1987-07-04 | 2,460 | 2,480 | 2,450 | 2,450 | 62,000 | 1,687.33 |
| 1987-07-03 | 2,490 | 2,500 | 2,460 | 2,460 | 39,000 | 1,694.21 |
| 1987-07-02 | 2,450 | 2,500 | 2,450 | 2,470 | 15,000 | 1,701.10 |
| 1987-07-01 | 2,490 | 2,490 | 2,450 | 2,460 | 7,000 | 1,694.21 |
| 1987-06-30 | 2,500 | 2,540 | 2,480 | 2,480 | 33,000 | 1,707.99 |
| 1987-06-29 | 2,500 | 2,500 | 2,450 | 2,460 | 31,000 | 1,694.21 |
| 1987-06-27 | 2,600 | 2,600 | 2,450 | 2,580 | 171,000 | 1,776.86 |
| 1987-06-26 | 2,560 | 2,590 | 2,530 | 2,580 | 71,000 | 1,776.86 |
| 1987-06-25 | 2,450 | 2,650 | 2,440 | 2,560 | 248,000 | 1,763.09 |
| 1987-06-24 | 2,470 | 2,470 | 2,410 | 2,450 | 103,000 | 1,687.33 |
| 1987-06-23 | 2,400 | 2,480 | 2,400 | 2,480 | 108,000 | 1,707.99 |
| 1987-06-22 | 2,410 | 2,420 | 2,400 | 2,400 | 16,000 | 1,652.89 |
| 1987-06-19 | 2,440 | 2,440 | 2,390 | 2,410 | 38,000 | 1,659.78 |
| 1987-06-18 | 2,470 | 2,480 | 2,400 | 2,430 | 55,000 | 1,673.55 |
| 1987-06-17 | 2,450 | 2,480 | 2,450 | 2,480 | 29,000 | 1,707.99 |
| 1987-06-16 | 2,460 | 2,500 | 2,400 | 2,450 | 304,000 | 1,687.33 |
| 1987-06-15 | 2,470 | 2,470 | 2,400 | 2,430 | 129,000 | 1,673.55 |
| 1987-06-12 | 2,300 | 2,350 | 2,280 | 2,350 | 204,000 | 1,618.46 |
| 1987-06-11 | 2,250 | 2,300 | 2,250 | 2,300 | 10,000 | 1,584.02 |
| 1987-06-10 | 2,210 | 2,270 | 2,210 | 2,250 | 9,000 | 1,549.59 |
| 1987-06-09 | 2,300 | 2,300 | 2,250 | 2,250 | 11,000 | 1,549.59 |
| 1987-06-08 | 2,290 | 2,300 | 2,290 | 2,300 | 14,000 | 1,584.02 |
| 1987-06-06 | 2,300 | 2,300 | 2,250 | 2,290 | 19,000 | 1,577.14 |
| 1987-06-05 | 2,330 | 2,370 | 2,290 | 2,300 | 77,000 | 1,584.02 |
| 1987-06-04 | 2,300 | 2,380 | 2,290 | 2,330 | 273,000 | 1,604.68 |
| 1987-06-03 | 2,200 | 2,260 | 2,200 | 2,260 | 139,000 | 1,556.47 |
| 1987-06-02 | 2,240 | 2,250 | 2,200 | 2,230 | 65,000 | 1,535.81 |
| 1987-06-01 | 2,250 | 2,250 | 2,200 | 2,250 | 40,000 | 1,549.59 |
| 1987-05-30 | 2,250 | 2,250 | 2,240 | 2,250 | 18,000 | 1,549.59 |
| 1987-05-29 | 2,230 | 2,300 | 2,200 | 2,250 | 112,000 | 1,549.59 |
| 1987-05-28 | 2,260 | 2,280 | 2,240 | 2,250 | 99,000 | 1,549.59 |
| 1987-05-27 | 2,210 | 2,260 | 2,190 | 2,260 | 159,000 | 1,556.47 |
| 1987-05-26 | 2,030 | 2,130 | 2,020 | 2,130 | 40,000 | 1,466.94 |
| 1987-05-25 | 2,080 | 2,080 | 2,020 | 2,020 | 96,000 | 1,391.18 |
| 1987-05-23 | 2,080 | 2,090 | 2,080 | 2,090 | 2,000 | 1,439.39 |
| 1987-05-22 | 2,050 | 2,070 | 2,050 | 2,070 | 10,000 | 1,425.62 |
| 1987-05-21 | 2,100 | 2,100 | 2,100 | 2,100 | 2,000 | 1,446.28 |
| 1987-05-20 | 2,120 | 2,150 | 2,100 | 2,100 | 19,000 | 1,446.28 |
| 1987-05-19 | 2,100 | 2,150 | 2,100 | 2,150 | 16,000 | 1,480.72 |
| 1987-05-18 | 2,090 | 2,100 | 2,090 | 2,100 | 8,000 | 1,446.28 |
| 1987-05-15 | 2,130 | 2,130 | 2,090 | 2,090 | 19,000 | 1,439.39 |
| 1987-05-14 | 2,110 | 2,140 | 2,090 | 2,090 | 23,000 | 1,439.39 |
| 1987-05-13 | 2,080 | 2,090 | 2,080 | 2,090 | 8,000 | 1,439.39 |
| 1987-05-12 | 2,100 | 2,100 | 2,010 | 2,050 | 14,000 | 1,411.85 |
| 1987-05-11 | 2,090 | 2,090 | 2,080 | 2,080 | 7,000 | 1,432.51 |
| 1987-05-08 | 2,120 | 2,120 | 2,050 | 2,050 | 335,000 | 1,411.85 |
| 1987-05-07 | 2,100 | 2,130 | 2,100 | 2,120 | 57,000 | 1,460.06 |
| 1987-05-06 | 2,160 | 2,160 | 2,100 | 2,140 | 31,000 | 1,473.83 |
| 1987-05-02 | 2,030 | 2,150 | 2,020 | 2,100 | 340,000 | 1,446.28 |
| 1987-05-01 | 2,040 | 2,040 | 2,000 | 2,030 | 41,000 | 1,398.07 |
| 1987-04-30 | 1,880 | 1,880 | 1,880 | 1,880 | 7,000 | 1,294.77 |
| 1987-04-28 | 1,880 | 1,880 | 1,870 | 1,870 | 11,000 | 1,287.88 |
| 1987-04-27 | 1,860 | 1,870 | 1,860 | 1,870 | 12,000 | 1,287.88 |
| 1987-04-25 | 1,870 | 1,880 | 1,850 | 1,850 | 15,000 | 1,274.10 |
| 1987-04-24 | 1,870 | 1,870 | 1,870 | 1,870 | 25,000 | 1,287.88 |
| 1987-04-23 | 1,940 | 1,950 | 1,900 | 1,900 | 17,000 | 1,308.54 |
| 1987-04-22 | 1,930 | 1,950 | 1,930 | 1,950 | 39,000 | 1,342.98 |
| 1987-04-21 | 2,010 | 2,020 | 1,970 | 1,970 | 33,000 | 1,356.75 |
| 1987-04-20 | 1,950 | 1,980 | 1,950 | 1,970 | 10,000 | 1,356.75 |
| 1987-04-17 | 1,900 | 1,910 | 1,880 | 1,900 | 46,000 | 1,308.54 |
| 1987-04-16 | 1,930 | 1,930 | 1,900 | 1,900 | 42,000 | 1,308.54 |
| 1987-04-15 | 1,970 | 1,980 | 1,900 | 1,950 | 317,000 | 1,342.98 |
| 1987-04-14 | 2,020 | 2,020 | 2,000 | 2,000 | 16,000 | 1,377.41 |
| 1987-04-13 | 2,050 | 2,070 | 2,050 | 2,050 | 10,000 | 1,411.85 |
| 1987-04-10 | 2,080 | 2,080 | 2,080 | 2,080 | 9,000 | 1,432.51 |
| 1987-04-09 | 2,100 | 2,100 | 2,050 | 2,080 | 40,000 | 1,432.51 |
| 1987-04-08 | 2,100 | 2,100 | 2,080 | 2,080 | 39,000 | 1,432.51 |
| 1987-04-07 | 2,100 | 2,100 | 2,100 | 2,100 | 10,000 | 1,446.28 |
| 1987-04-06 | 2,100 | 2,100 | 2,100 | 2,100 | 8,000 | 1,446.28 |
| 1987-04-04 | 2,110 | 2,110 | 2,100 | 2,100 | 9,000 | 1,446.28 |
| 1987-04-03 | 2,150 | 2,150 | 2,140 | 2,150 | 22,000 | 1,480.72 |
| 1987-04-02 | 2,150 | 2,150 | 2,150 | 2,150 | 20,000 | 1,480.72 |
| 1987-04-01 | 2,160 | 2,160 | 2,150 | 2,150 | 9,000 | 1,480.72 |
| 1987-03-31 | 2,160 | 2,160 | 2,150 | 2,160 | 120,000 | 1,487.60 |
| 1987-03-30 | 2,180 | 2,180 | 2,150 | 2,160 | 237,000 | 1,487.60 |
| 1987-03-28 | 2,180 | 2,180 | 2,180 | 2,180 | 230,000 | 1,501.38 |
| 1987-03-27 | 2,200 | 2,200 | 2,180 | 2,180 | 25,000 | 1,501.38 |
| 1987-03-25 | 2,180 | 2,180 | 2,180 | 2,180 | 5,000 | 1,501.38 |
| 1987-03-24 | 2,200 | 2,200 | 2,200 | 2,200 | 2,000 | 1,515.15 |
| 1987-03-23 | 2,200 | 2,200 | 2,200 | 2,200 | 13,000 | 1,515.15 |
| 1987-03-20 | 2,170 | 2,200 | 2,170 | 2,190 | 10,000 | 1,508.26 |
| 1987-03-19 | 2,160 | 2,190 | 2,150 | 2,150 | 89,000 | 1,480.72 |
| 1987-03-18 | 2,190 | 2,190 | 2,190 | 2,190 | 30,000 | 1,508.26 |
| 1987-03-17 | 2,200 | 2,200 | 2,150 | 2,200 | 45,000 | 1,515.15 |
| 1987-03-16 | 2,240 | 2,240 | 2,200 | 2,200 | 3,000 | 1,515.15 |
| 1987-03-13 | 2,200 | 2,250 | 2,200 | 2,250 | 349,000 | 1,549.59 |
| 1987-03-12 | 2,150 | 2,250 | 2,150 | 2,250 | 352,000 | 1,549.59 |
| 1987-03-11 | 2,150 | 2,170 | 2,150 | 2,150 | 73,000 | 1,480.72 |
| 1987-03-10 | 2,170 | 2,170 | 2,150 | 2,150 | 32,000 | 1,480.72 |
| 1987-03-09 | 2,150 | 2,170 | 2,150 | 2,170 | 40,000 | 1,494.49 |
| 1987-03-07 | 2,150 | 2,170 | 2,150 | 2,170 | 50,000 | 1,494.49 |
| 1987-03-06 | 2,190 | 2,190 | 2,150 | 2,150 | 37,000 | 1,480.72 |
| 1987-03-05 | 2,200 | 2,200 | 2,190 | 2,190 | 56,000 | 1,508.26 |
| 1987-03-04 | 2,220 | 2,220 | 2,220 | 2,220 | 6,000 | 1,528.93 |
| 1987-03-03 | 2,220 | 2,220 | 2,220 | 2,220 | 47,000 | 1,528.93 |
| 1987-03-02 | 2,200 | 2,210 | 2,200 | 2,200 | 88,000 | 1,515.15 |
| 1987-02-28 | 2,180 | 2,210 | 2,180 | 2,200 | 45,000 | 1,515.15 |
| 1987-02-27 | 2,230 | 2,240 | 2,200 | 2,200 | 41,000 | 1,515.15 |
| 1987-02-26 | 2,260 | 2,270 | 2,230 | 2,230 | 104,000 | 1,535.81 |
| 1987-02-25 | 2,260 | 2,290 | 2,250 | 2,270 | 204,000 | 1,563.36 |
| 1987-02-24 | 2,250 | 2,400 | 2,250 | 2,310 | 124,000 | 1,590.91 |
| 1987-02-23 | 2,230 | 2,360 | 2,230 | 2,270 | 17,000 | 1,563.36 |
| 1987-02-20 | 2,300 | 2,300 | 2,200 | 2,200 | 90,000 | 1,515.15 |
| 1987-02-19 | 2,190 | 2,400 | 2,190 | 2,400 | 106,000 | 1,652.89 |
| 1987-02-18 | 2,200 | 2,200 | 2,180 | 2,190 | 199,000 | 1,508.26 |
| 1987-02-17 | 2,190 | 2,200 | 2,190 | 2,200 | 19,000 | 1,515.15 |
| 1987-02-16 | 2,200 | 2,200 | 2,190 | 2,190 | 14,000 | 1,508.26 |
| 1987-02-13 | 2,190 | 2,200 | 2,190 | 2,200 | 8,000 | 1,515.15 |
| 1987-02-12 | 2,220 | 2,230 | 2,190 | 2,190 | 52,000 | 1,508.26 |
| 1987-02-10 | 2,230 | 2,230 | 2,200 | 2,200 | 4,000 | 1,515.15 |
| 1987-02-09 | 2,200 | 2,250 | 2,190 | 2,250 | 28,000 | 1,549.59 |
| 1987-02-07 | 2,200 | 2,200 | 2,190 | 2,190 | 29,000 | 1,508.26 |
| 1987-02-06 | 2,230 | 2,230 | 2,190 | 2,190 | 28,000 | 1,508.26 |
| 1987-02-05 | 2,160 | 2,180 | 2,160 | 2,180 | 14,000 | 1,501.38 |
| 1987-02-04 | 2,190 | 2,190 | 2,170 | 2,190 | 43,000 | 1,508.26 |
| 1987-02-03 | 2,200 | 2,200 | 2,190 | 2,190 | 26,000 | 1,508.26 |
| 1987-02-02 | 2,140 | 2,240 | 2,140 | 2,240 | 19,000 | 1,542.70 |
| 1987-01-31 | 2,160 | 2,170 | 2,160 | 2,160 | 7,000 | 1,487.60 |
| 1987-01-30 | 2,170 | 2,200 | 2,160 | 2,160 | 70,000 | 1,487.60 |
| 1987-01-29 | 2,170 | 2,190 | 2,170 | 2,170 | 12,000 | 1,494.49 |
| 1987-01-28 | 2,200 | 2,250 | 2,160 | 2,200 | 76,000 | 1,515.15 |
| 1987-01-27 | 2,200 | 2,300 | 2,200 | 2,200 | 45,000 | 1,515.15 |
| 1987-01-26 | 2,200 | 2,200 | 2,200 | 2,200 | 6,000 | 1,515.15 |
| 1987-01-24 | 2,200 | 2,210 | 2,200 | 2,210 | 4,000 | 1,522.04 |
| 1987-01-23 | 2,160 | 2,200 | 2,160 | 2,200 | 23,000 | 1,515.15 |
| 1987-01-22 | 2,220 | 2,220 | 2,160 | 2,160 | 18,000 | 1,487.60 |
| 1987-01-21 | 2,230 | 2,230 | 2,200 | 2,200 | 6,000 | 1,515.15 |
| 1987-01-20 | 2,240 | 2,240 | 2,230 | 2,230 | 2,000 | 1,535.81 |
| 1987-01-19 | 2,250 | 2,270 | 2,250 | 2,270 | 4,000 | 1,563.36 |
| 1987-01-16 | 2,280 | 2,280 | 2,280 | 2,280 | 6,000 | 1,570.25 |
| 1987-01-14 | 2,280 | 2,290 | 2,280 | 2,290 | 9,000 | 1,577.14 |
| 1987-01-13 | 2,280 | 2,280 | 2,280 | 2,280 | 8,000 | 1,570.25 |
| 1987-01-12 | 2,400 | 2,400 | 2,400 | 2,400 | 1,000 | 1,652.89 |
| 1987-01-09 | 2,380 | 2,380 | 2,380 | 2,380 | 3,000 | 1,639.12 |
| 1987-01-08 | 2,390 | 2,460 | 2,350 | 2,460 | 60,000 | 1,694.21 |
| 1987-01-07 | 2,350 | 2,380 | 2,350 | 2,380 | 8,000 | 1,639.12 |
| 1987-01-06 | 2,350 | 2,410 | 2,350 | 2,400 | 9,000 | 1,652.89 |
| 1987-01-05 | 2,400 | 2,400 | 2,400 | 2,400 | 4,000 | 1,652.89 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1990-03-27]1株→1.2株 [1989-03-28]1株→1.1株 [1986-05-28]1株→1.05株 [1985-05-28]1株→1.2株 [1984-05-28]1株→1.2株 [1983-05-27]1株→1.3株
