6358 酒井重工業(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 | 770 | 785 | 770 | 780 | 78,000 | 3,545.45 |
| 1987-12-26 | 850 | 850 | 789 | 800 | 187,000 | 3,636.36 |
| 1987-12-25 | 840 | 845 | 815 | 840 | 169,000 | 3,818.18 |
| 1987-12-24 | 870 | 870 | 820 | 850 | 288,000 | 3,863.64 |
| 1987-12-23 | 860 | 870 | 855 | 860 | 126,000 | 3,909.09 |
| 1987-12-22 | 891 | 899 | 851 | 851 | 399,000 | 3,868.18 |
| 1987-12-21 | 895 | 900 | 880 | 887 | 317,000 | 4,031.82 |
| 1987-12-18 | 898 | 908 | 890 | 890 | 884,000 | 4,045.45 |
| 1987-12-17 | 892 | 894 | 880 | 890 | 788,000 | 4,045.45 |
| 1987-12-16 | 884 | 899 | 870 | 878 | 1,238,000 | 3,990.91 |
| 1987-12-15 | 850 | 874 | 850 | 874 | 393,000 | 3,972.73 |
| 1987-12-14 | 850 | 865 | 832 | 848 | 303,000 | 3,854.55 |
| 1987-12-11 | 834 | 850 | 820 | 847 | 185,000 | 3,850 |
| 1987-12-10 | 879 | 879 | 844 | 860 | 310,000 | 3,909.09 |
| 1987-12-09 | 860 | 884 | 845 | 879 | 939,000 | 3,995.45 |
| 1987-12-08 | 810 | 865 | 810 | 860 | 681,000 | 3,909.09 |
| 1987-12-07 | 820 | 820 | 808 | 810 | 157,000 | 3,681.82 |
| 1987-12-05 | 785 | 815 | 785 | 810 | 175,000 | 3,681.82 |
| 1987-12-04 | 800 | 801 | 785 | 785 | 79,000 | 3,568.18 |
| 1987-12-03 | 800 | 800 | 785 | 799 | 176,000 | 3,631.82 |
| 1987-12-02 | 790 | 813 | 780 | 780 | 124,000 | 3,545.45 |
| 1987-12-01 | 770 | 800 | 770 | 791 | 86,000 | 3,595.45 |
| 1987-11-30 | 819 | 819 | 785 | 790 | 125,000 | 3,590.91 |
| 1987-11-28 | 819 | 830 | 802 | 830 | 238,000 | 3,772.73 |
| 1987-11-27 | 805 | 820 | 790 | 820 | 654,000 | 3,727.27 |
| 1987-11-26 | 775 | 800 | 750 | 794 | 457,000 | 3,609.09 |
| 1987-11-25 | 765 | 770 | 755 | 765 | 83,000 | 3,477.27 |
| 1987-11-24 | 740 | 750 | 735 | 735 | 191,000 | 3,340.91 |
| 1987-11-20 | 732 | 760 | 725 | 760 | 159,000 | 3,454.55 |
| 1987-11-19 | 727 | 760 | 715 | 752 | 115,000 | 3,418.18 |
| 1987-11-18 | 690 | 730 | 690 | 730 | 47,000 | 3,318.18 |
| 1987-11-17 | 706 | 707 | 700 | 700 | 20,000 | 3,181.82 |
| 1987-11-16 | 700 | 730 | 700 | 700 | 16,000 | 3,181.82 |
| 1987-11-13 | 680 | 700 | 680 | 690 | 64,000 | 3,136.36 |
| 1987-11-12 | 661 | 680 | 661 | 669 | 93,000 | 3,040.91 |
| 1987-11-11 | 660 | 670 | 637 | 655 | 121,000 | 2,977.27 |
| 1987-11-10 | 700 | 700 | 671 | 680 | 61,000 | 3,090.91 |
| 1987-11-09 | 710 | 710 | 696 | 702 | 76,000 | 3,190.91 |
| 1987-11-07 | 708 | 710 | 705 | 710 | 57,000 | 3,227.27 |
| 1987-11-06 | 728 | 730 | 711 | 711 | 36,000 | 3,231.82 |
| 1987-11-05 | 705 | 710 | 704 | 708 | 55,000 | 3,218.18 |
| 1987-11-04 | 719 | 720 | 710 | 713 | 59,000 | 3,240.91 |
| 1987-11-02 | 711 | 725 | 710 | 720 | 18,000 | 3,272.73 |
| 1987-10-31 | 702 | 720 | 702 | 711 | 10,000 | 3,231.82 |
| 1987-10-30 | 681 | 710 | 681 | 690 | 74,000 | 3,136.36 |
| 1987-10-29 | 689 | 690 | 689 | 690 | 71,000 | 3,136.36 |
| 1987-10-28 | 715 | 726 | 699 | 699 | 97,000 | 3,177.27 |
| 1987-10-27 | 650 | 700 | 650 | 700 | 351,000 | 3,181.82 |
| 1987-10-26 | 701 | 707 | 660 | 670 | 97,000 | 3,045.45 |
| 1987-10-24 | 700 | 715 | 690 | 707 | 41,000 | 3,213.64 |
| 1987-10-23 | 697 | 705 | 685 | 705 | 193,000 | 3,204.55 |
| 1987-10-22 | 725 | 759 | 715 | 727 | 221,000 | 3,304.55 |
| 1987-10-21 | 685 | 726 | 685 | 726 | 375,000 | 3,300 |
| 1987-10-20 | 695 | 695 | 695 | 695 | 56,000 | 3,159.09 |
| 1987-10-19 | 810 | 810 | 773 | 795 | 268,000 | 3,613.64 |
| 1987-10-16 | 835 | 835 | 820 | 820 | 206,000 | 3,727.27 |
| 1987-10-15 | 845 | 845 | 835 | 845 | 165,000 | 3,840.91 |
| 1987-10-14 | 855 | 860 | 849 | 850 | 241,000 | 3,863.64 |
| 1987-10-13 | 855 | 881 | 855 | 858 | 267,000 | 3,900 |
| 1987-10-12 | 890 | 890 | 855 | 860 | 166,000 | 3,909.09 |
| 1987-10-09 | 898 | 940 | 878 | 880 | 1,327,000 | 4,000 |
| 1987-10-08 | 829 | 899 | 820 | 890 | 2,026,000 | 4,045.45 |
| 1987-10-07 | 800 | 830 | 796 | 830 | 753,000 | 3,772.73 |
| 1987-10-06 | 787 | 820 | 787 | 797 | 297,000 | 3,622.73 |
| 1987-10-05 | 780 | 797 | 780 | 787 | 74,000 | 3,577.27 |
| 1987-10-03 | 790 | 801 | 780 | 780 | 160,000 | 3,545.45 |
| 1987-10-02 | 780 | 780 | 760 | 770 | 167,000 | 3,500 |
| 1987-10-01 | 767 | 775 | 752 | 755 | 135,000 | 3,431.82 |
| 1987-09-30 | 757 | 780 | 755 | 780 | 93,000 | 3,545.45 |
| 1987-09-29 | 751 | 758 | 750 | 750 | 53,000 | 3,409.09 |
| 1987-09-28 | 761 | 769 | 750 | 760 | 65,000 | 3,454.55 |
| 1987-09-26 | 756 | 770 | 750 | 760 | 98,000 | 3,454.55 |
| 1987-09-25 | 755 | 770 | 750 | 755 | 65,000 | 3,431.82 |
| 1987-09-24 | 783 | 795 | 755 | 755 | 76,000 | 3,431.82 |
| 1987-09-22 | 760 | 777 | 750 | 777 | 105,000 | 3,531.82 |
| 1987-09-21 | 769 | 777 | 750 | 777 | 77,000 | 3,531.82 |
| 1987-09-18 | 750 | 770 | 750 | 770 | 77,000 | 3,500 |
| 1987-09-17 | 785 | 795 | 760 | 765 | 148,000 | 3,477.27 |
| 1987-09-16 | 750 | 788 | 750 | 779 | 155,000 | 3,540.91 |
| 1987-09-14 | 749 | 750 | 725 | 735 | 119,000 | 3,340.91 |
| 1987-09-11 | 769 | 769 | 744 | 750 | 103,000 | 3,409.09 |
| 1987-09-10 | 760 | 777 | 758 | 777 | 246,000 | 3,531.82 |
| 1987-09-09 | 790 | 790 | 760 | 770 | 54,000 | 3,500 |
| 1987-09-08 | 776 | 791 | 760 | 790 | 105,000 | 3,590.91 |
| 1987-09-07 | 790 | 801 | 789 | 791 | 83,000 | 3,595.45 |
| 1987-09-05 | 810 | 811 | 800 | 800 | 104,000 | 3,636.36 |
| 1987-09-04 | 810 | 820 | 808 | 820 | 229,000 | 3,727.27 |
| 1987-09-03 | 810 | 830 | 810 | 815 | 398,000 | 3,704.55 |
| 1987-09-02 | 820 | 846 | 810 | 830 | 912,000 | 3,772.73 |
| 1987-09-01 | 827 | 828 | 810 | 812 | 279,000 | 3,690.91 |
| 1987-08-31 | 834 | 834 | 791 | 828 | 372,000 | 3,763.64 |
| 1987-08-29 | 807 | 815 | 800 | 814 | 128,000 | 3,700 |
| 1987-08-28 | 825 | 826 | 800 | 805 | 792,000 | 3,659.09 |
| 1987-08-27 | 828 | 857 | 816 | 834 | 1,845,000 | 3,790.91 |
| 1987-08-26 | 769 | 829 | 767 | 829 | 1,302,000 | 3,768.18 |
| 1987-08-25 | 752 | 774 | 742 | 760 | 397,000 | 3,454.55 |
| 1987-08-24 | 783 | 785 | 759 | 772 | 610,000 | 3,509.09 |
| 1987-08-22 | 719 | 780 | 719 | 773 | 927,000 | 3,513.64 |
| 1987-08-21 | 739 | 741 | 718 | 729 | 312,000 | 3,313.64 |
| 1987-08-20 | 750 | 765 | 736 | 749 | 1,377,000 | 3,404.55 |
| 1987-08-19 | 709 | 748 | 706 | 746 | 1,511,000 | 3,390.91 |
| 1987-08-18 | 685 | 702 | 685 | 702 | 260,000 | 3,190.91 |
| 1987-08-17 | 699 | 704 | 685 | 685 | 236,000 | 3,113.64 |
| 1987-08-14 | 715 | 725 | 713 | 719 | 696,000 | 3,268.18 |
| 1987-08-13 | 716 | 720 | 702 | 718 | 823,000 | 3,263.64 |
| 1987-08-12 | 671 | 724 | 671 | 716 | 1,785,000 | 3,254.55 |
| 1987-08-11 | 667 | 693 | 660 | 681 | 1,369,000 | 3,095.45 |
| 1987-08-10 | 647 | 668 | 645 | 668 | 523,000 | 3,036.36 |
| 1987-08-07 | 625 | 643 | 625 | 643 | 99,000 | 2,922.73 |
| 1987-08-06 | 630 | 645 | 620 | 645 | 95,000 | 2,931.82 |
| 1987-08-05 | 610 | 635 | 610 | 630 | 91,000 | 2,863.64 |
| 1987-08-04 | 635 | 635 | 612 | 620 | 60,000 | 2,818.18 |
| 1987-08-03 | 647 | 647 | 620 | 627 | 79,000 | 2,850 |
| 1987-08-01 | 636 | 641 | 627 | 627 | 111,000 | 2,850 |
| 1987-07-31 | 642 | 656 | 616 | 616 | 474,000 | 2,800 |
| 1987-07-30 | 624 | 670 | 624 | 645 | 1,079,000 | 2,931.82 |
| 1987-07-29 | 600 | 618 | 600 | 614 | 135,000 | 2,790.91 |
| 1987-07-28 | 595 | 605 | 592 | 595 | 75,000 | 2,704.55 |
| 1987-07-27 | 590 | 600 | 585 | 600 | 43,000 | 2,727.27 |
| 1987-07-25 | 586 | 586 | 585 | 586 | 18,000 | 2,663.64 |
| 1987-07-24 | 581 | 590 | 580 | 585 | 31,000 | 2,659.09 |
| 1987-07-23 | 590 | 590 | 581 | 581 | 31,000 | 2,640.91 |
| 1987-07-22 | 595 | 599 | 585 | 590 | 42,000 | 2,681.82 |
| 1987-07-21 | 585 | 590 | 580 | 585 | 45,000 | 2,659.09 |
| 1987-07-20 | 590 | 595 | 583 | 583 | 23,000 | 2,650 |
| 1987-07-17 | 598 | 600 | 595 | 595 | 53,000 | 2,704.55 |
| 1987-07-16 | 605 | 605 | 586 | 598 | 24,000 | 2,718.18 |
| 1987-07-15 | 599 | 609 | 595 | 609 | 59,000 | 2,768.18 |
| 1987-07-14 | 586 | 609 | 586 | 609 | 57,000 | 2,768.18 |
| 1987-07-13 | 585 | 600 | 583 | 590 | 35,000 | 2,681.82 |
| 1987-07-10 | 585 | 585 | 575 | 580 | 64,000 | 2,636.36 |
| 1987-07-09 | 585 | 585 | 570 | 575 | 66,000 | 2,613.64 |
| 1987-07-08 | 585 | 595 | 580 | 580 | 34,000 | 2,636.36 |
| 1987-07-07 | 594 | 594 | 585 | 590 | 28,000 | 2,681.82 |
| 1987-07-06 | 590 | 590 | 585 | 585 | 82,000 | 2,659.09 |
| 1987-07-04 | 591 | 595 | 580 | 580 | 29,000 | 2,636.36 |
| 1987-07-03 | 599 | 600 | 590 | 590 | 26,000 | 2,681.82 |
| 1987-07-02 | 590 | 590 | 580 | 580 | 55,000 | 2,636.36 |
| 1987-07-01 | 580 | 580 | 570 | 570 | 45,000 | 2,590.91 |
| 1987-06-30 | 581 | 600 | 580 | 600 | 32,000 | 2,727.27 |
| 1987-06-29 | 591 | 591 | 580 | 580 | 23,000 | 2,636.36 |
| 1987-06-27 | 577 | 591 | 575 | 590 | 60,000 | 2,681.82 |
| 1987-06-26 | 590 | 598 | 567 | 567 | 37,000 | 2,577.27 |
| 1987-06-25 | 601 | 601 | 585 | 600 | 36,000 | 2,727.27 |
| 1987-06-24 | 593 | 601 | 592 | 595 | 33,000 | 2,704.55 |
| 1987-06-23 | 601 | 608 | 590 | 590 | 37,000 | 2,681.82 |
| 1987-06-22 | 615 | 625 | 607 | 607 | 36,000 | 2,759.09 |
| 1987-06-19 | 615 | 630 | 606 | 625 | 128,000 | 2,840.91 |
| 1987-06-18 | 625 | 630 | 615 | 615 | 110,000 | 2,795.45 |
| 1987-06-17 | 630 | 637 | 615 | 615 | 114,000 | 2,795.45 |
| 1987-06-16 | 640 | 640 | 626 | 626 | 114,000 | 2,845.45 |
| 1987-06-15 | 640 | 643 | 626 | 627 | 330,000 | 2,850 |
| 1987-06-12 | 625 | 625 | 610 | 610 | 222,000 | 2,772.73 |
| 1987-06-11 | 611 | 640 | 605 | 640 | 472,000 | 2,909.09 |
| 1987-06-10 | 600 | 610 | 598 | 605 | 57,000 | 2,750 |
| 1987-06-09 | 610 | 620 | 602 | 610 | 90,000 | 2,772.73 |
| 1987-06-08 | 620 | 621 | 608 | 608 | 72,000 | 2,763.64 |
| 1987-06-06 | 625 | 640 | 618 | 618 | 577,000 | 2,809.09 |
| 1987-06-05 | 600 | 625 | 600 | 618 | 404,000 | 2,809.09 |
| 1987-06-04 | 590 | 605 | 590 | 600 | 143,000 | 2,727.27 |
| 1987-06-03 | 551 | 580 | 551 | 580 | 33,000 | 2,636.36 |
| 1987-06-02 | 589 | 599 | 580 | 580 | 31,000 | 2,636.36 |
| 1987-06-01 | 600 | 600 | 595 | 599 | 67,000 | 2,722.73 |
| 1987-05-30 | 610 | 610 | 601 | 601 | 151,000 | 2,731.82 |
| 1987-05-29 | 587 | 614 | 585 | 605 | 299,000 | 2,750 |
| 1987-05-28 | 560 | 575 | 560 | 567 | 66,000 | 2,577.27 |
| 1987-05-27 | 560 | 560 | 550 | 560 | 41,000 | 2,545.45 |
| 1987-05-26 | 551 | 551 | 550 | 550 | 5,000 | 2,500 |
| 1987-05-25 | 550 | 553 | 545 | 550 | 38,000 | 2,500 |
| 1987-05-23 | 565 | 565 | 550 | 550 | 27,000 | 2,500 |
| 1987-05-22 | 545 | 560 | 545 | 560 | 16,000 | 2,545.45 |
| 1987-05-21 | 554 | 565 | 554 | 565 | 37,000 | 2,568.18 |
| 1987-05-20 | 568 | 568 | 554 | 554 | 30,000 | 2,518.18 |
| 1987-05-19 | 550 | 570 | 545 | 570 | 58,000 | 2,590.91 |
| 1987-05-18 | 550 | 550 | 545 | 545 | 27,000 | 2,477.27 |
| 1987-05-15 | 546 | 550 | 545 | 545 | 32,000 | 2,477.27 |
| 1987-05-14 | 545 | 550 | 545 | 545 | 26,000 | 2,477.27 |
| 1987-05-13 | 550 | 550 | 545 | 545 | 47,000 | 2,477.27 |
| 1987-05-12 | 550 | 550 | 530 | 545 | 56,000 | 2,477.27 |
| 1987-05-11 | 526 | 540 | 525 | 535 | 78,000 | 2,431.82 |
| 1987-05-08 | 517 | 525 | 515 | 525 | 43,000 | 2,386.36 |
| 1987-05-07 | 514 | 519 | 514 | 515 | 28,000 | 2,340.91 |
| 1987-05-06 | 520 | 520 | 514 | 514 | 33,000 | 2,336.36 |
| 1987-05-02 | 515 | 520 | 511 | 511 | 58,000 | 2,322.73 |
| 1987-05-01 | 520 | 520 | 515 | 515 | 8,000 | 2,340.91 |
| 1987-04-30 | 517 | 520 | 515 | 515 | 15,000 | 2,340.91 |
| 1987-04-28 | 520 | 520 | 511 | 511 | 55,000 | 2,322.73 |
| 1987-04-27 | 535 | 535 | 520 | 520 | 60,000 | 2,363.64 |
| 1987-04-25 | 540 | 540 | 520 | 525 | 47,000 | 2,386.36 |
| 1987-04-24 | 512 | 555 | 506 | 539 | 135,000 | 2,450 |
| 1987-04-23 | 529 | 529 | 512 | 512 | 42,000 | 2,327.27 |
| 1987-04-22 | 515 | 530 | 515 | 520 | 56,000 | 2,363.64 |
| 1987-04-21 | 525 | 534 | 520 | 534 | 29,000 | 2,427.27 |
| 1987-04-20 | 523 | 530 | 515 | 520 | 34,000 | 2,363.64 |
| 1987-04-17 | 535 | 535 | 520 | 534 | 31,000 | 2,427.27 |
| 1987-04-16 | 520 | 520 | 511 | 512 | 37,000 | 2,327.27 |
| 1987-04-15 | 533 | 540 | 520 | 520 | 34,000 | 2,363.64 |
| 1987-04-14 | 549 | 549 | 530 | 530 | 34,000 | 2,409.09 |
| 1987-04-13 | 550 | 550 | 530 | 530 | 46,000 | 2,409.09 |
| 1987-04-10 | 565 | 575 | 550 | 561 | 43,000 | 2,550 |
| 1987-04-09 | 567 | 567 | 560 | 565 | 60,000 | 2,568.18 |
| 1987-04-08 | 570 | 570 | 560 | 561 | 65,000 | 2,550 |
| 1987-04-07 | 570 | 575 | 560 | 560 | 122,000 | 2,545.45 |
| 1987-04-06 | 540 | 580 | 540 | 580 | 94,000 | 2,636.36 |
| 1987-04-04 | 525 | 539 | 520 | 530 | 31,000 | 2,409.09 |
| 1987-04-03 | 515 | 523 | 506 | 520 | 28,000 | 2,363.64 |
| 1987-04-02 | 505 | 515 | 505 | 505 | 38,000 | 2,295.45 |
| 1987-04-01 | 510 | 515 | 505 | 505 | 23,000 | 2,295.45 |
| 1987-03-31 | 503 | 520 | 502 | 520 | 47,000 | 2,363.64 |
| 1987-03-30 | 515 | 523 | 503 | 515 | 30,000 | 2,340.91 |
| 1987-03-28 | 502 | 512 | 502 | 502 | 42,000 | 2,281.82 |
| 1987-03-27 | 530 | 530 | 510 | 510 | 42,000 | 2,318.18 |
| 1987-03-26 | 520 | 520 | 515 | 520 | 24,000 | 2,363.64 |
| 1987-03-25 | 520 | 520 | 500 | 500 | 65,000 | 2,272.73 |
| 1987-03-24 | 525 | 525 | 515 | 515 | 23,000 | 2,340.91 |
| 1987-03-23 | 540 | 540 | 515 | 515 | 31,000 | 2,340.91 |
| 1987-03-20 | 502 | 510 | 501 | 501 | 51,000 | 2,277.27 |
| 1987-03-19 | 520 | 524 | 510 | 510 | 55,000 | 2,318.18 |
| 1987-03-18 | 524 | 528 | 520 | 525 | 43,000 | 2,386.36 |
| 1987-03-17 | 525 | 530 | 525 | 528 | 32,000 | 2,400 |
| 1987-03-16 | 530 | 530 | 521 | 530 | 45,000 | 2,409.09 |
| 1987-03-13 | 530 | 530 | 501 | 501 | 87,000 | 2,277.27 |
| 1987-03-12 | 530 | 530 | 525 | 525 | 63,000 | 2,386.36 |
| 1987-03-11 | 535 | 540 | 530 | 530 | 61,000 | 2,409.09 |
| 1987-03-10 | 534 | 550 | 534 | 545 | 50,000 | 2,477.27 |
| 1987-03-09 | 550 | 550 | 532 | 533 | 18,000 | 2,422.73 |
| 1987-03-07 | 530 | 531 | 529 | 530 | 32,000 | 2,409.09 |
| 1987-03-06 | 547 | 550 | 529 | 530 | 79,000 | 2,409.09 |
| 1987-03-05 | 575 | 575 | 545 | 545 | 74,000 | 2,477.27 |
| 1987-03-04 | 560 | 562 | 547 | 562 | 34,000 | 2,554.55 |
| 1987-03-03 | 565 | 575 | 561 | 575 | 38,000 | 2,613.64 |
| 1987-03-02 | 570 | 580 | 565 | 565 | 49,000 | 2,568.18 |
| 1987-02-28 | 587 | 590 | 570 | 570 | 29,000 | 2,590.91 |
| 1987-02-27 | 585 | 600 | 585 | 587 | 63,000 | 2,668.18 |
| 1987-02-26 | 580 | 590 | 570 | 580 | 54,000 | 2,636.36 |
| 1987-02-25 | 600 | 604 | 580 | 580 | 55,000 | 2,636.36 |
| 1987-02-24 | 599 | 609 | 590 | 590 | 108,000 | 2,681.82 |
| 1987-02-23 | 580 | 603 | 570 | 580 | 54,000 | 2,636.36 |
| 1987-02-20 | 565 | 575 | 561 | 561 | 49,000 | 2,550 |
| 1987-02-19 | 583 | 583 | 560 | 560 | 80,000 | 2,545.45 |
| 1987-02-18 | 562 | 575 | 562 | 563 | 86,000 | 2,559.09 |
| 1987-02-17 | 578 | 579 | 560 | 560 | 92,000 | 2,545.45 |
| 1987-02-16 | 606 | 610 | 580 | 588 | 127,000 | 2,672.73 |
| 1987-02-13 | 611 | 620 | 601 | 601 | 165,000 | 2,731.82 |
| 1987-02-12 | 645 | 649 | 631 | 631 | 338,000 | 2,868.18 |
| 1987-02-10 | 630 | 650 | 618 | 636 | 432,000 | 2,890.91 |
| 1987-02-09 | 585 | 630 | 585 | 630 | 196,000 | 2,863.64 |
| 1987-02-07 | 572 | 585 | 572 | 575 | 55,000 | 2,613.64 |
| 1987-02-06 | 580 | 581 | 555 | 570 | 197,000 | 2,590.91 |
| 1987-02-05 | 595 | 605 | 575 | 580 | 222,000 | 2,636.36 |
| 1987-02-04 | 621 | 630 | 615 | 615 | 247,000 | 2,795.45 |
| 1987-02-03 | 631 | 637 | 617 | 630 | 203,000 | 2,863.64 |
| 1987-02-02 | 640 | 647 | 616 | 631 | 200,000 | 2,868.18 |
| 1987-01-31 | 620 | 635 | 617 | 635 | 234,000 | 2,886.36 |
| 1987-01-30 | 615 | 620 | 607 | 612 | 148,000 | 2,781.82 |
| 1987-01-29 | 623 | 623 | 605 | 606 | 221,000 | 2,754.55 |
| 1987-01-28 | 615 | 625 | 603 | 603 | 664,000 | 2,740.91 |
| 1987-01-27 | 625 | 635 | 600 | 600 | 973,000 | 2,727.27 |
| 1987-01-26 | 626 | 653 | 623 | 653 | 608,000 | 2,968.18 |
| 1987-01-24 | 630 | 644 | 620 | 626 | 672,000 | 2,845.45 |
| 1987-01-23 | 615 | 625 | 610 | 625 | 770,000 | 2,840.91 |
| 1987-01-22 | 595 | 615 | 588 | 605 | 639,000 | 2,750 |
| 1987-01-21 | 566 | 590 | 566 | 585 | 140,000 | 2,659.09 |
| 1987-01-20 | 565 | 575 | 561 | 565 | 190,000 | 2,568.18 |
| 1987-01-19 | 570 | 580 | 561 | 570 | 173,000 | 2,590.91 |
| 1987-01-16 | 598 | 605 | 572 | 576 | 467,000 | 2,618.18 |
| 1987-01-14 | 572 | 608 | 572 | 593 | 842,000 | 2,695.45 |
| 1987-01-13 | 587 | 609 | 579 | 582 | 1,295,000 | 2,645.45 |
| 1987-01-12 | 552 | 588 | 551 | 587 | 736,000 | 2,668.18 |
| 1987-01-09 | 560 | 568 | 547 | 550 | 466,000 | 2,500 |
| 1987-01-08 | 540 | 570 | 540 | 562 | 558,000 | 2,554.55 |
| 1987-01-07 | 520 | 540 | 520 | 530 | 112,000 | 2,409.09 |
| 1987-01-06 | 510 | 521 | 510 | 511 | 34,000 | 2,322.73 |
| 1987-01-05 | 498 | 500 | 498 | 500 | 15,000 | 2,272.73 |
分割・併合履歴 ： [2024-09-27]1株→2株 [2017-09-27]1株→0.1株 [1991-03-26]1株→1.1株 [1983-10-27]1株→1.2株
