6376 日機装(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 | 970 | 1,000 | 970 | 1,000 | 59,000 | 877.19 |
| 1987-12-26 | 1,050 | 1,050 | 1,020 | 1,020 | 42,000 | 894.74 |
| 1987-12-25 | 1,050 | 1,100 | 1,050 | 1,050 | 52,000 | 921.05 |
| 1987-12-24 | 1,100 | 1,100 | 1,070 | 1,070 | 40,000 | 938.60 |
| 1987-12-23 | 1,110 | 1,120 | 1,090 | 1,100 | 67,000 | 964.91 |
| 1987-12-22 | 1,110 | 1,120 | 1,100 | 1,100 | 71,000 | 964.91 |
| 1987-12-21 | 1,110 | 1,120 | 1,100 | 1,100 | 32,000 | 964.91 |
| 1987-12-18 | 1,090 | 1,090 | 1,080 | 1,080 | 31,000 | 947.37 |
| 1987-12-17 | 1,100 | 1,120 | 1,090 | 1,100 | 62,000 | 964.91 |
| 1987-12-16 | 1,100 | 1,140 | 1,090 | 1,120 | 258,000 | 982.46 |
| 1987-12-15 | 1,050 | 1,100 | 1,050 | 1,090 | 63,000 | 956.14 |
| 1987-12-14 | 1,050 | 1,070 | 1,050 | 1,060 | 21,000 | 929.83 |
| 1987-12-11 | 1,010 | 1,050 | 1,010 | 1,030 | 44,000 | 903.51 |
| 1987-12-10 | 1,090 | 1,100 | 1,070 | 1,070 | 111,000 | 938.60 |
| 1987-12-09 | 1,080 | 1,110 | 1,060 | 1,070 | 101,000 | 938.60 |
| 1987-12-08 | 1,070 | 1,130 | 1,070 | 1,100 | 124,000 | 964.91 |
| 1987-12-07 | 1,050 | 1,070 | 1,030 | 1,070 | 33,000 | 938.60 |
| 1987-12-05 | 1,070 | 1,070 | 1,050 | 1,050 | 12,000 | 921.05 |
| 1987-12-04 | 1,070 | 1,080 | 1,040 | 1,060 | 58,000 | 929.83 |
| 1987-12-03 | 1,080 | 1,080 | 1,030 | 1,050 | 42,000 | 921.05 |
| 1987-12-02 | 1,120 | 1,130 | 1,090 | 1,110 | 460,000 | 973.68 |
| 1987-12-01 | 1,000 | 1,060 | 999 | 1,060 | 241,000 | 929.83 |
| 1987-11-30 | 1,000 | 1,010 | 990 | 1,000 | 116,000 | 877.19 |
| 1987-11-28 | 999 | 1,000 | 990 | 1,000 | 14,000 | 877.19 |
| 1987-11-27 | 1,020 | 1,040 | 985 | 1,000 | 20,000 | 877.19 |
| 1987-11-26 | 1,020 | 1,040 | 1,000 | 1,010 | 25,000 | 885.97 |
| 1987-11-25 | 1,010 | 1,010 | 1,000 | 1,000 | 40,000 | 877.19 |
| 1987-11-24 | 975 | 987 | 975 | 977 | 61,000 | 857.02 |
| 1987-11-20 | 980 | 985 | 980 | 985 | 13,000 | 864.04 |
| 1987-11-19 | 990 | 990 | 980 | 980 | 25,000 | 859.65 |
| 1987-11-18 | 959 | 973 | 950 | 973 | 13,000 | 853.51 |
| 1987-11-17 | 1,000 | 1,000 | 969 | 969 | 16,000 | 850 |
| 1987-11-16 | 950 | 990 | 950 | 990 | 33,000 | 868.42 |
| 1987-11-12 | 895 | 921 | 895 | 910 | 29,000 | 798.25 |
| 1987-11-11 | 973 | 973 | 875 | 875 | 78,000 | 767.54 |
| 1987-11-10 | 976 | 977 | 960 | 960 | 20,000 | 842.11 |
| 1987-11-09 | 1,010 | 1,010 | 992 | 992 | 21,000 | 870.18 |
| 1987-11-07 | 1,010 | 1,010 | 991 | 991 | 29,000 | 869.30 |
| 1987-11-06 | 990 | 996 | 990 | 991 | 33,000 | 869.30 |
| 1987-11-05 | 980 | 990 | 980 | 986 | 34,000 | 864.91 |
| 1987-11-04 | 995 | 998 | 995 | 996 | 18,000 | 873.68 |
| 1987-11-02 | 1,020 | 1,020 | 990 | 999 | 15,000 | 876.32 |
| 1987-10-31 | 970 | 1,020 | 970 | 1,020 | 15,000 | 894.74 |
| 1987-10-30 | 940 | 980 | 940 | 980 | 45,000 | 859.65 |
| 1987-10-29 | 990 | 990 | 950 | 950 | 73,000 | 833.33 |
| 1987-10-28 | 1,020 | 1,040 | 990 | 990 | 32,000 | 868.42 |
| 1987-10-27 | 971 | 1,010 | 971 | 1,000 | 113,000 | 877.19 |
| 1987-10-26 | 1,010 | 1,010 | 960 | 960 | 46,000 | 842.11 |
| 1987-10-24 | 1,000 | 1,020 | 1,000 | 1,000 | 49,000 | 877.19 |
| 1987-10-23 | 1,040 | 1,050 | 998 | 1,030 | 87,000 | 903.51 |
| 1987-10-22 | 1,130 | 1,130 | 1,050 | 1,060 | 197,000 | 929.83 |
| 1987-10-20 | 930 | 930 | 930 | 930 | 74,000 | 815.79 |
| 1987-10-19 | 1,120 | 1,160 | 1,120 | 1,130 | 86,000 | 991.23 |
| 1987-10-16 | 1,190 | 1,190 | 1,160 | 1,160 | 91,000 | 1,017.54 |
| 1987-10-15 | 1,210 | 1,220 | 1,200 | 1,200 | 47,000 | 1,052.63 |
| 1987-10-14 | 1,250 | 1,250 | 1,210 | 1,220 | 92,000 | 1,070.18 |
| 1987-10-13 | 1,240 | 1,260 | 1,230 | 1,230 | 74,000 | 1,078.95 |
| 1987-10-12 | 1,250 | 1,260 | 1,230 | 1,260 | 118,000 | 1,105.26 |
| 1987-10-09 | 1,270 | 1,280 | 1,210 | 1,210 | 125,000 | 1,061.40 |
| 1987-10-08 | 1,280 | 1,290 | 1,250 | 1,250 | 102,000 | 1,096.49 |
| 1987-10-07 | 1,250 | 1,310 | 1,240 | 1,280 | 593,000 | 1,122.81 |
| 1987-10-06 | 1,220 | 1,300 | 1,220 | 1,230 | 212,000 | 1,078.95 |
| 1987-10-05 | 1,250 | 1,260 | 1,230 | 1,230 | 73,000 | 1,078.95 |
| 1987-10-03 | 1,220 | 1,250 | 1,200 | 1,250 | 106,000 | 1,096.49 |
| 1987-10-02 | 1,180 | 1,270 | 1,180 | 1,250 | 821,000 | 1,096.49 |
| 1987-10-01 | 1,160 | 1,190 | 1,160 | 1,170 | 101,000 | 1,026.32 |
| 1987-09-30 | 1,190 | 1,190 | 1,180 | 1,180 | 152,000 | 1,035.09 |
| 1987-09-29 | 1,200 | 1,200 | 1,190 | 1,190 | 61,000 | 1,043.86 |
| 1987-09-28 | 1,200 | 1,200 | 1,180 | 1,200 | 56,000 | 1,052.63 |
| 1987-09-26 | 1,220 | 1,230 | 1,200 | 1,220 | 220,000 | 1,070.18 |
| 1987-09-25 | 1,170 | 1,240 | 1,170 | 1,240 | 537,000 | 1,087.72 |
| 1987-09-24 | 1,160 | 1,190 | 1,160 | 1,190 | 201,000 | 1,043.86 |
| 1987-09-22 | 1,200 | 1,200 | 1,180 | 1,180 | 170,000 | 1,035.09 |
| 1987-09-21 | 1,200 | 1,210 | 1,180 | 1,180 | 333,000 | 1,035.09 |
| 1987-09-18 | 1,180 | 1,240 | 1,180 | 1,190 | 815,000 | 1,043.86 |
| 1987-09-17 | 1,180 | 1,180 | 1,130 | 1,170 | 165,000 | 1,026.32 |
| 1987-09-16 | 1,170 | 1,180 | 1,150 | 1,170 | 67,000 | 1,026.32 |
| 1987-09-14 | 1,160 | 1,200 | 1,150 | 1,180 | 302,000 | 1,035.09 |
| 1987-09-11 | 1,130 | 1,180 | 1,120 | 1,150 | 169,000 | 1,008.77 |
| 1987-09-10 | 1,160 | 1,160 | 1,120 | 1,130 | 34,000 | 991.23 |
| 1987-09-09 | 1,150 | 1,180 | 1,140 | 1,150 | 240,000 | 1,008.77 |
| 1987-09-08 | 1,150 | 1,150 | 1,110 | 1,130 | 145,000 | 991.23 |
| 1987-09-07 | 1,160 | 1,170 | 1,120 | 1,130 | 36,000 | 991.23 |
| 1987-09-05 | 1,180 | 1,180 | 1,150 | 1,150 | 144,000 | 1,008.77 |
| 1987-09-04 | 1,160 | 1,220 | 1,140 | 1,160 | 929,000 | 1,017.54 |
| 1987-09-03 | 1,140 | 1,180 | 1,120 | 1,130 | 362,000 | 991.23 |
| 1987-09-02 | 1,160 | 1,220 | 1,150 | 1,150 | 1,457,000 | 1,008.77 |
| 1987-09-01 | 1,130 | 1,160 | 1,100 | 1,140 | 353,000 | 1,000 |
| 1987-08-31 | 1,110 | 1,130 | 1,110 | 1,110 | 58,000 | 973.68 |
| 1987-08-29 | 1,120 | 1,130 | 1,100 | 1,110 | 35,000 | 973.68 |
| 1987-08-28 | 1,140 | 1,160 | 1,100 | 1,140 | 288,000 | 1,000 |
| 1987-08-27 | 1,110 | 1,170 | 1,100 | 1,150 | 633,000 | 1,008.77 |
| 1987-08-26 | 1,100 | 1,130 | 1,090 | 1,100 | 198,000 | 964.91 |
| 1987-08-25 | 1,100 | 1,130 | 1,080 | 1,080 | 117,000 | 947.37 |
| 1987-08-24 | 1,100 | 1,100 | 1,090 | 1,090 | 35,000 | 956.14 |
| 1987-08-22 | 1,100 | 1,100 | 1,080 | 1,080 | 32,000 | 947.37 |
| 1987-08-21 | 1,110 | 1,120 | 1,080 | 1,090 | 87,000 | 956.14 |
| 1987-08-20 | 1,110 | 1,130 | 1,090 | 1,130 | 115,000 | 991.23 |
| 1987-08-19 | 1,110 | 1,110 | 1,080 | 1,090 | 176,000 | 956.14 |
| 1987-08-18 | 1,110 | 1,130 | 1,110 | 1,130 | 161,000 | 991.23 |
| 1987-08-17 | 1,130 | 1,130 | 1,100 | 1,100 | 151,000 | 964.91 |
| 1987-08-14 | 1,130 | 1,130 | 1,100 | 1,110 | 243,000 | 973.68 |
| 1987-08-13 | 1,140 | 1,180 | 1,110 | 1,150 | 863,000 | 1,008.77 |
| 1987-08-12 | 1,100 | 1,160 | 1,100 | 1,130 | 1,636,000 | 991.23 |
| 1987-08-11 | 1,050 | 1,100 | 1,040 | 1,080 | 748,000 | 947.37 |
| 1987-08-10 | 1,050 | 1,050 | 1,040 | 1,050 | 57,000 | 921.05 |
| 1987-08-07 | 1,050 | 1,050 | 1,000 | 1,050 | 100,000 | 921.05 |
| 1987-08-06 | 1,050 | 1,060 | 1,040 | 1,050 | 157,000 | 921.05 |
| 1987-08-05 | 1,010 | 1,050 | 1,010 | 1,040 | 83,000 | 912.28 |
| 1987-08-04 | 1,010 | 1,010 | 1,000 | 1,000 | 87,000 | 877.19 |
| 1987-08-03 | 1,030 | 1,030 | 1,010 | 1,010 | 53,000 | 885.97 |
| 1987-08-01 | 1,030 | 1,030 | 1,010 | 1,030 | 58,000 | 903.51 |
| 1987-07-31 | 1,040 | 1,050 | 1,020 | 1,030 | 157,000 | 903.51 |
| 1987-07-30 | 1,050 | 1,050 | 1,030 | 1,040 | 176,000 | 912.28 |
| 1987-07-29 | 1,010 | 1,050 | 1,010 | 1,040 | 177,000 | 912.28 |
| 1987-07-28 | 1,000 | 1,020 | 999 | 1,000 | 37,000 | 877.19 |
| 1987-07-27 | 1,000 | 1,030 | 990 | 990 | 23,000 | 868.42 |
| 1987-07-25 | 990 | 1,000 | 990 | 990 | 30,000 | 868.42 |
| 1987-07-24 | 990 | 995 | 980 | 990 | 99,000 | 868.42 |
| 1987-07-23 | 990 | 995 | 980 | 980 | 105,000 | 859.65 |
| 1987-07-22 | 1,000 | 1,000 | 980 | 980 | 74,000 | 859.65 |
| 1987-07-21 | 1,010 | 1,010 | 985 | 1,000 | 66,000 | 877.19 |
| 1987-07-20 | 1,070 | 1,070 | 1,010 | 1,010 | 192,000 | 885.97 |
| 1987-07-17 | 1,050 | 1,090 | 1,040 | 1,070 | 531,000 | 938.60 |
| 1987-07-16 | 1,000 | 1,040 | 999 | 1,040 | 250,000 | 912.28 |
| 1987-07-15 | 981 | 1,000 | 980 | 1,000 | 96,000 | 877.19 |
| 1987-07-14 | 981 | 1,000 | 981 | 985 | 89,000 | 864.04 |
| 1987-07-13 | 1,010 | 1,010 | 990 | 1,000 | 109,000 | 877.19 |
| 1987-07-10 | 985 | 1,010 | 985 | 1,010 | 124,000 | 885.97 |
| 1987-07-09 | 978 | 980 | 970 | 980 | 38,000 | 859.65 |
| 1987-07-08 | 990 | 990 | 978 | 978 | 146,000 | 857.90 |
| 1987-07-07 | 970 | 980 | 960 | 980 | 94,000 | 859.65 |
| 1987-07-06 | 980 | 985 | 965 | 980 | 57,000 | 859.65 |
| 1987-07-04 | 991 | 991 | 982 | 990 | 76,000 | 868.42 |
| 1987-07-03 | 1,020 | 1,020 | 981 | 981 | 174,000 | 860.53 |
| 1987-07-02 | 1,010 | 1,020 | 985 | 1,000 | 144,000 | 877.19 |
| 1987-07-01 | 961 | 1,020 | 961 | 1,020 | 113,000 | 894.74 |
| 1987-06-30 | 991 | 999 | 971 | 981 | 129,000 | 860.53 |
| 1987-06-29 | 1,030 | 1,030 | 990 | 991 | 175,000 | 869.30 |
| 1987-06-27 | 1,020 | 1,030 | 1,000 | 1,010 | 357,000 | 885.97 |
| 1987-06-26 | 1,030 | 1,030 | 1,000 | 1,020 | 232,000 | 894.74 |
| 1987-06-25 | 1,060 | 1,070 | 1,030 | 1,030 | 292,000 | 903.51 |
| 1987-06-24 | 1,070 | 1,070 | 1,040 | 1,070 | 245,000 | 938.60 |
| 1987-06-23 | 1,050 | 1,070 | 1,040 | 1,050 | 413,000 | 921.05 |
| 1987-06-22 | 1,070 | 1,070 | 1,040 | 1,040 | 403,000 | 912.28 |
| 1987-06-19 | 1,080 | 1,100 | 1,040 | 1,040 | 1,079,000 | 912.28 |
| 1987-06-18 | 1,050 | 1,060 | 1,000 | 1,020 | 429,000 | 894.74 |
| 1987-06-17 | 1,050 | 1,050 | 1,020 | 1,040 | 381,000 | 912.28 |
| 1987-06-16 | 1,030 | 1,050 | 1,020 | 1,020 | 708,000 | 894.74 |
| 1987-06-15 | 1,020 | 1,020 | 990 | 990 | 205,000 | 868.42 |
| 1987-06-12 | 971 | 1,020 | 970 | 1,010 | 489,000 | 885.97 |
| 1987-06-11 | 985 | 990 | 970 | 970 | 195,000 | 850.88 |
| 1987-06-10 | 1,010 | 1,020 | 979 | 980 | 181,000 | 859.65 |
| 1987-06-09 | 1,050 | 1,050 | 990 | 990 | 242,000 | 868.42 |
| 1987-06-08 | 1,020 | 1,060 | 1,000 | 1,060 | 346,000 | 929.83 |
| 1987-06-06 | 1,040 | 1,040 | 1,000 | 1,020 | 254,000 | 894.74 |
| 1987-06-05 | 1,090 | 1,120 | 1,000 | 1,020 | 2,508,000 | 894.74 |
| 1987-06-04 | 963 | 1,050 | 955 | 1,050 | 3,939,000 | 921.05 |
| 1987-06-03 | 915 | 947 | 906 | 946 | 558,000 | 829.83 |
| 1987-06-02 | 921 | 925 | 895 | 896 | 178,000 | 785.97 |
| 1987-06-01 | 920 | 930 | 910 | 925 | 289,000 | 811.40 |
| 1987-05-30 | 918 | 928 | 917 | 920 | 154,000 | 807.02 |
| 1987-05-29 | 930 | 930 | 915 | 928 | 287,000 | 814.04 |
| 1987-05-28 | 920 | 935 | 915 | 930 | 465,000 | 815.79 |
| 1987-05-27 | 900 | 910 | 895 | 910 | 231,000 | 798.25 |
| 1987-05-26 | 915 | 915 | 901 | 902 | 130,000 | 791.23 |
| 1987-05-25 | 925 | 925 | 905 | 915 | 188,000 | 802.63 |
| 1987-05-23 | 928 | 935 | 920 | 920 | 377,000 | 807.02 |
| 1987-05-22 | 930 | 939 | 914 | 925 | 1,130,000 | 811.40 |
| 1987-05-21 | 877 | 929 | 877 | 900 | 1,361,000 | 789.47 |
| 1987-05-20 | 890 | 895 | 861 | 870 | 554,000 | 763.16 |
| 1987-05-19 | 895 | 910 | 880 | 890 | 1,013,000 | 780.70 |
| 1987-05-18 | 878 | 914 | 860 | 895 | 1,747,000 | 785.09 |
| 1987-05-15 | 835 | 887 | 830 | 880 | 1,209,000 | 771.93 |
| 1987-05-14 | 824 | 845 | 821 | 835 | 244,000 | 732.46 |
| 1987-05-13 | 826 | 826 | 810 | 820 | 215,000 | 719.30 |
| 1987-05-12 | 830 | 830 | 810 | 816 | 80,000 | 715.79 |
| 1987-05-11 | 840 | 840 | 825 | 833 | 396,000 | 730.70 |
| 1987-05-08 | 814 | 839 | 814 | 834 | 1,203,000 | 731.58 |
| 1987-05-07 | 785 | 820 | 785 | 814 | 260,000 | 714.04 |
| 1987-05-06 | 770 | 780 | 765 | 765 | 36,000 | 671.05 |
| 1987-05-02 | 794 | 794 | 780 | 780 | 16,000 | 684.21 |
| 1987-05-01 | 780 | 784 | 770 | 784 | 61,000 | 687.72 |
| 1987-04-30 | 750 | 759 | 746 | 756 | 38,000 | 663.16 |
| 1987-04-28 | 750 | 750 | 740 | 740 | 107,000 | 649.12 |
| 1987-04-27 | 760 | 760 | 750 | 753 | 79,000 | 660.53 |
| 1987-04-25 | 765 | 765 | 760 | 760 | 66,000 | 666.67 |
| 1987-04-24 | 775 | 784 | 765 | 765 | 249,000 | 671.05 |
| 1987-04-23 | 789 | 790 | 780 | 784 | 532,000 | 687.72 |
| 1987-04-22 | 795 | 799 | 785 | 789 | 496,000 | 692.11 |
| 1987-04-21 | 790 | 794 | 785 | 785 | 53,000 | 688.60 |
| 1987-04-20 | 785 | 788 | 775 | 781 | 53,000 | 685.09 |
| 1987-04-17 | 786 | 786 | 765 | 765 | 611,000 | 671.05 |
| 1987-04-16 | 773 | 790 | 773 | 776 | 66,000 | 680.70 |
| 1987-04-15 | 804 | 804 | 785 | 803 | 65,000 | 704.39 |
| 1987-04-14 | 790 | 804 | 780 | 804 | 108,000 | 705.26 |
| 1987-04-13 | 801 | 809 | 791 | 791 | 64,000 | 693.86 |
| 1987-04-10 | 823 | 824 | 800 | 801 | 65,000 | 702.63 |
| 1987-04-09 | 850 | 850 | 823 | 830 | 131,000 | 728.07 |
| 1987-04-08 | 824 | 836 | 824 | 835 | 197,000 | 732.46 |
| 1987-04-07 | 822 | 836 | 820 | 820 | 181,000 | 719.30 |
| 1987-04-06 | 845 | 846 | 821 | 822 | 120,000 | 721.05 |
| 1987-04-04 | 860 | 860 | 846 | 846 | 133,000 | 742.11 |
| 1987-04-03 | 845 | 868 | 840 | 860 | 520,000 | 754.39 |
| 1987-04-02 | 800 | 835 | 792 | 835 | 271,000 | 732.46 |
| 1987-04-01 | 789 | 797 | 780 | 790 | 139,000 | 692.98 |
| 1987-03-31 | 780 | 780 | 759 | 779 | 45,000 | 683.33 |
| 1987-03-30 | 820 | 823 | 780 | 780 | 103,000 | 684.21 |
| 1987-03-28 | 819 | 819 | 790 | 808 | 100,000 | 708.77 |
| 1987-03-27 | 770 | 809 | 770 | 809 | 292,000 | 709.65 |
| 1987-03-26 | 760 | 760 | 750 | 750 | 68,000 | 657.90 |
| 1987-03-25 | 761 | 761 | 760 | 760 | 52,000 | 666.67 |
| 1987-03-24 | 750 | 767 | 750 | 766 | 122,000 | 671.93 |
| 1987-03-23 | 749 | 757 | 749 | 757 | 112,000 | 664.04 |
| 1987-03-20 | 751 | 755 | 745 | 750 | 211,000 | 657.90 |
| 1987-03-19 | 782 | 782 | 755 | 755 | 112,000 | 662.28 |
| 1987-03-18 | 784 | 784 | 777 | 780 | 117,000 | 684.21 |
| 1987-03-17 | 783 | 784 | 770 | 784 | 98,000 | 687.72 |
| 1987-03-16 | 780 | 785 | 775 | 782 | 102,000 | 685.97 |
| 1987-03-13 | 760 | 770 | 750 | 760 | 353,000 | 666.67 |
| 1987-03-12 | 750 | 765 | 750 | 765 | 172,000 | 671.05 |
| 1987-03-11 | 761 | 764 | 750 | 750 | 265,000 | 657.90 |
| 1987-03-10 | 765 | 771 | 760 | 764 | 202,000 | 670.18 |
| 1987-03-09 | 770 | 780 | 770 | 770 | 84,000 | 675.44 |
| 1987-03-07 | 761 | 773 | 760 | 765 | 44,000 | 671.05 |
| 1987-03-06 | 770 | 770 | 760 | 760 | 147,000 | 666.67 |
| 1987-03-05 | 780 | 780 | 771 | 773 | 151,000 | 678.07 |
| 1987-03-04 | 775 | 785 | 773 | 781 | 293,000 | 685.09 |
| 1987-03-03 | 785 | 785 | 777 | 777 | 89,000 | 681.58 |
| 1987-03-02 | 780 | 790 | 775 | 785 | 114,000 | 688.60 |
| 1987-02-28 | 790 | 791 | 775 | 775 | 59,000 | 679.83 |
| 1987-02-27 | 790 | 791 | 781 | 785 | 122,000 | 688.60 |
| 1987-02-26 | 800 | 800 | 790 | 795 | 485,000 | 697.37 |
| 1987-02-25 | 792 | 800 | 792 | 795 | 47,000 | 697.37 |
| 1987-02-24 | 801 | 809 | 790 | 809 | 172,000 | 709.65 |
| 1987-02-23 | 810 | 816 | 801 | 801 | 77,000 | 702.63 |
| 1987-02-20 | 811 | 811 | 800 | 800 | 227,000 | 701.75 |
| 1987-02-19 | 827 | 835 | 810 | 810 | 84,000 | 710.53 |
| 1987-02-18 | 813 | 835 | 813 | 825 | 38,000 | 723.68 |
| 1987-02-17 | 804 | 835 | 804 | 811 | 151,000 | 711.40 |
| 1987-02-16 | 810 | 810 | 804 | 804 | 33,000 | 705.26 |
| 1987-02-13 | 805 | 810 | 805 | 810 | 36,000 | 710.53 |
| 1987-02-12 | 820 | 830 | 800 | 800 | 54,000 | 701.75 |
| 1987-02-10 | 828 | 830 | 820 | 830 | 44,000 | 728.07 |
| 1987-02-09 | 817 | 828 | 816 | 818 | 34,000 | 717.54 |
| 1987-02-07 | 837 | 837 | 800 | 800 | 28,000 | 701.75 |
| 1987-02-06 | 835 | 845 | 835 | 837 | 29,000 | 734.21 |
| 1987-02-05 | 840 | 860 | 835 | 845 | 88,000 | 741.23 |
| 1987-02-04 | 852 | 865 | 850 | 850 | 77,000 | 745.61 |
| 1987-02-03 | 861 | 865 | 850 | 855 | 57,000 | 750 |
| 1987-02-02 | 872 | 881 | 861 | 861 | 72,000 | 755.26 |
| 1987-01-31 | 870 | 890 | 865 | 885 | 66,000 | 776.32 |
| 1987-01-30 | 856 | 870 | 856 | 870 | 70,000 | 763.16 |
| 1987-01-29 | 860 | 860 | 852 | 853 | 78,000 | 748.25 |
| 1987-01-28 | 880 | 880 | 860 | 860 | 71,000 | 754.39 |
| 1987-01-27 | 880 | 885 | 880 | 880 | 66,000 | 771.93 |
| 1987-01-26 | 880 | 888 | 875 | 888 | 62,000 | 778.95 |
| 1987-01-24 | 850 | 860 | 850 | 860 | 57,000 | 754.39 |
| 1987-01-23 | 842 | 852 | 842 | 852 | 41,000 | 747.37 |
| 1987-01-22 | 838 | 852 | 830 | 850 | 103,000 | 745.61 |
| 1987-01-21 | 845 | 845 | 830 | 838 | 30,000 | 735.09 |
| 1987-01-20 | 856 | 860 | 845 | 860 | 30,000 | 754.39 |
| 1987-01-19 | 880 | 895 | 861 | 861 | 12,000 | 755.26 |
| 1987-01-16 | 898 | 898 | 877 | 880 | 72,000 | 771.93 |
| 1987-01-14 | 900 | 900 | 879 | 900 | 85,000 | 789.47 |
| 1987-01-13 | 890 | 900 | 890 | 890 | 48,000 | 780.70 |
| 1987-01-12 | 935 | 935 | 909 | 910 | 22,000 | 798.25 |
| 1987-01-09 | 940 | 940 | 920 | 935 | 134,000 | 820.18 |
| 1987-01-08 | 925 | 930 | 920 | 930 | 158,000 | 815.79 |
| 1987-01-07 | 950 | 950 | 920 | 920 | 245,000 | 807.02 |
| 1987-01-06 | 910 | 943 | 910 | 943 | 941,000 | 827.19 |
| 1987-01-05 | 900 | 914 | 899 | 910 | 103,000 | 798.25 |
分割・併合履歴 ： [1989-09-26]1株→1.14株
