6702 富士通(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 | 1,100 | 1,140 | 1,090 | 1,110 | 2,088,000 | 1,110 |
| 1987-12-26 | 1,140 | 1,160 | 1,110 | 1,120 | 1,292,000 | 1,120 |
| 1987-12-25 | 1,180 | 1,190 | 1,130 | 1,150 | 2,761,000 | 1,150 |
| 1987-12-24 | 1,220 | 1,220 | 1,180 | 1,180 | 2,002,000 | 1,180 |
| 1987-12-23 | 1,190 | 1,220 | 1,180 | 1,200 | 2,957,000 | 1,200 |
| 1987-12-22 | 1,220 | 1,230 | 1,190 | 1,210 | 2,662,000 | 1,210 |
| 1987-12-21 | 1,210 | 1,230 | 1,200 | 1,230 | 4,975,000 | 1,230 |
| 1987-12-18 | 1,170 | 1,190 | 1,160 | 1,190 | 2,316,000 | 1,190 |
| 1987-12-17 | 1,160 | 1,190 | 1,130 | 1,180 | 2,651,000 | 1,180 |
| 1987-12-16 | 1,180 | 1,180 | 1,150 | 1,150 | 1,297,000 | 1,150 |
| 1987-12-15 | 1,180 | 1,190 | 1,150 | 1,160 | 2,253,000 | 1,160 |
| 1987-12-14 | 1,160 | 1,180 | 1,150 | 1,160 | 1,387,000 | 1,160 |
| 1987-12-11 | 1,180 | 1,190 | 1,150 | 1,160 | 2,846,000 | 1,160 |
| 1987-12-10 | 1,200 | 1,220 | 1,190 | 1,210 | 2,637,000 | 1,210 |
| 1987-12-09 | 1,230 | 1,240 | 1,180 | 1,190 | 3,329,000 | 1,190 |
| 1987-12-08 | 1,200 | 1,220 | 1,170 | 1,210 | 6,511,000 | 1,210 |
| 1987-12-07 | 1,160 | 1,190 | 1,160 | 1,160 | 1,740,000 | 1,160 |
| 1987-12-05 | 1,140 | 1,160 | 1,130 | 1,150 | 1,179,000 | 1,150 |
| 1987-12-04 | 1,160 | 1,180 | 1,130 | 1,130 | 3,068,000 | 1,130 |
| 1987-12-03 | 1,170 | 1,190 | 1,150 | 1,150 | 1,883,000 | 1,150 |
| 1987-12-02 | 1,200 | 1,210 | 1,180 | 1,190 | 2,249,000 | 1,190 |
| 1987-12-01 | 1,130 | 1,200 | 1,120 | 1,190 | 4,681,000 | 1,190 |
| 1987-11-30 | 1,160 | 1,180 | 1,150 | 1,150 | 2,193,000 | 1,150 |
| 1987-11-28 | 1,180 | 1,200 | 1,170 | 1,180 | 1,792,000 | 1,180 |
| 1987-11-27 | 1,230 | 1,230 | 1,200 | 1,200 | 4,593,000 | 1,200 |
| 1987-11-26 | 1,220 | 1,230 | 1,210 | 1,210 | 2,062,000 | 1,210 |
| 1987-11-25 | 1,250 | 1,270 | 1,230 | 1,240 | 6,344,000 | 1,240 |
| 1987-11-24 | 1,200 | 1,250 | 1,200 | 1,230 | 4,704,000 | 1,230 |
| 1987-11-20 | 1,170 | 1,210 | 1,170 | 1,190 | 4,388,000 | 1,190 |
| 1987-11-19 | 1,220 | 1,230 | 1,180 | 1,190 | 4,681,000 | 1,190 |
| 1987-11-18 | 1,160 | 1,240 | 1,150 | 1,220 | 7,927,000 | 1,220 |
| 1987-11-17 | 1,220 | 1,230 | 1,180 | 1,180 | 3,537,000 | 1,180 |
| 1987-11-16 | 1,220 | 1,230 | 1,210 | 1,210 | 4,923,000 | 1,210 |
| 1987-11-13 | 1,220 | 1,240 | 1,200 | 1,230 | 16,161,000 | 1,230 |
| 1987-11-12 | 1,140 | 1,180 | 1,120 | 1,160 | 9,431,000 | 1,160 |
| 1987-11-11 | 1,110 | 1,130 | 1,040 | 1,100 | 10,151,000 | 1,100 |
| 1987-11-10 | 1,110 | 1,120 | 1,060 | 1,080 | 5,266,000 | 1,080 |
| 1987-11-09 | 1,150 | 1,160 | 1,120 | 1,130 | 2,181,000 | 1,130 |
| 1987-11-07 | 1,150 | 1,160 | 1,140 | 1,150 | 2,372,000 | 1,150 |
| 1987-11-06 | 1,150 | 1,180 | 1,140 | 1,170 | 11,044,000 | 1,170 |
| 1987-11-05 | 1,100 | 1,150 | 1,090 | 1,110 | 5,969,000 | 1,110 |
| 1987-11-04 | 1,110 | 1,120 | 1,100 | 1,100 | 3,959,000 | 1,100 |
| 1987-11-02 | 1,150 | 1,150 | 1,120 | 1,130 | 3,655,000 | 1,130 |
| 1987-10-31 | 1,170 | 1,180 | 1,150 | 1,150 | 4,942,000 | 1,150 |
| 1987-10-30 | 1,110 | 1,160 | 1,100 | 1,140 | 9,292,000 | 1,140 |
| 1987-10-29 | 1,080 | 1,120 | 1,050 | 1,050 | 13,651,000 | 1,050 |
| 1987-10-28 | 1,200 | 1,200 | 1,100 | 1,130 | 10,116,000 | 1,130 |
| 1987-10-27 | 1,080 | 1,220 | 1,070 | 1,220 | 13,566,000 | 1,220 |
| 1987-10-26 | 1,190 | 1,190 | 1,040 | 1,100 | 11,324,000 | 1,100 |
| 1987-10-24 | 1,170 | 1,190 | 1,150 | 1,170 | 6,648,000 | 1,170 |
| 1987-10-23 | 1,190 | 1,210 | 1,150 | 1,150 | 15,596,000 | 1,150 |
| 1987-10-22 | 1,330 | 1,370 | 1,230 | 1,230 | 16,584,000 | 1,230 |
| 1987-10-21 | 1,280 | 1,310 | 1,280 | 1,310 | 13,863,000 | 1,310 |
| 1987-10-20 | 1,200 | 1,200 | 1,200 | 1,200 | 3,977,000 | 1,200 |
| 1987-10-19 | 1,400 | 1,430 | 1,380 | 1,400 | 8,383,000 | 1,400 |
| 1987-10-16 | 1,440 | 1,490 | 1,420 | 1,480 | 8,730,000 | 1,480 |
| 1987-10-15 | 1,490 | 1,520 | 1,450 | 1,460 | 12,720,000 | 1,460 |
| 1987-10-14 | 1,570 | 1,600 | 1,540 | 1,550 | 12,566,000 | 1,550 |
| 1987-10-13 | 1,500 | 1,560 | 1,490 | 1,540 | 10,413,000 | 1,540 |
| 1987-10-12 | 1,510 | 1,540 | 1,510 | 1,520 | 5,868,000 | 1,520 |
| 1987-10-09 | 1,560 | 1,590 | 1,530 | 1,540 | 8,263,000 | 1,540 |
| 1987-10-08 | 1,530 | 1,590 | 1,530 | 1,590 | 18,853,000 | 1,590 |
| 1987-10-07 | 1,560 | 1,590 | 1,540 | 1,540 | 18,472,000 | 1,540 |
| 1987-10-06 | 1,540 | 1,610 | 1,520 | 1,590 | 53,471,000 | 1,590 |
| 1987-10-05 | 1,520 | 1,570 | 1,500 | 1,550 | 30,968,000 | 1,550 |
| 1987-10-03 | 1,460 | 1,530 | 1,460 | 1,530 | 16,591,000 | 1,530 |
| 1987-10-02 | 1,470 | 1,480 | 1,450 | 1,460 | 5,223,000 | 1,460 |
| 1987-10-01 | 1,480 | 1,510 | 1,440 | 1,450 | 13,492,000 | 1,450 |
| 1987-09-30 | 1,490 | 1,520 | 1,480 | 1,510 | 13,801,000 | 1,510 |
| 1987-09-29 | 1,530 | 1,530 | 1,480 | 1,510 | 19,851,000 | 1,510 |
| 1987-09-28 | 1,470 | 1,520 | 1,460 | 1,510 | 36,603,000 | 1,510 |
| 1987-09-26 | 1,450 | 1,480 | 1,440 | 1,460 | 37,772,000 | 1,460 |
| 1987-09-25 | 1,410 | 1,450 | 1,400 | 1,430 | 9,852,000 | 1,430 |
| 1987-09-24 | 1,430 | 1,450 | 1,410 | 1,410 | 15,981,000 | 1,410 |
| 1987-09-22 | 1,370 | 1,410 | 1,360 | 1,390 | 7,343,000 | 1,390 |
| 1987-09-21 | 1,410 | 1,420 | 1,370 | 1,390 | 4,135,000 | 1,390 |
| 1987-09-18 | 1,420 | 1,440 | 1,400 | 1,410 | 11,788,000 | 1,410 |
| 1987-09-17 | 1,430 | 1,440 | 1,390 | 1,400 | 14,084,000 | 1,400 |
| 1987-09-16 | 1,400 | 1,450 | 1,400 | 1,440 | 33,325,000 | 1,440 |
| 1987-09-14 | 1,420 | 1,420 | 1,390 | 1,410 | 24,152,000 | 1,410 |
| 1987-09-11 | 1,350 | 1,390 | 1,340 | 1,380 | 24,804,000 | 1,380 |
| 1987-09-10 | 1,290 | 1,340 | 1,280 | 1,330 | 10,921,000 | 1,330 |
| 1987-09-09 | 1,330 | 1,350 | 1,270 | 1,290 | 13,068,000 | 1,290 |
| 1987-09-08 | 1,250 | 1,320 | 1,250 | 1,320 | 12,636,000 | 1,320 |
| 1987-09-07 | 1,250 | 1,270 | 1,230 | 1,250 | 2,667,000 | 1,250 |
| 1987-09-05 | 1,270 | 1,270 | 1,230 | 1,250 | 4,941,000 | 1,250 |
| 1987-09-04 | 1,220 | 1,250 | 1,200 | 1,230 | 5,221,000 | 1,230 |
| 1987-09-03 | 1,160 | 1,220 | 1,150 | 1,180 | 3,473,000 | 1,180 |
| 1987-09-02 | 1,220 | 1,230 | 1,160 | 1,180 | 5,893,000 | 1,180 |
| 1987-09-01 | 1,250 | 1,260 | 1,220 | 1,220 | 2,627,000 | 1,220 |
| 1987-08-31 | 1,250 | 1,250 | 1,230 | 1,230 | 1,584,000 | 1,230 |
| 1987-08-29 | 1,210 | 1,250 | 1,210 | 1,250 | 2,285,000 | 1,250 |
| 1987-08-28 | 1,230 | 1,250 | 1,210 | 1,210 | 6,448,000 | 1,210 |
| 1987-08-27 | 1,290 | 1,300 | 1,250 | 1,260 | 3,866,000 | 1,260 |
| 1987-08-26 | 1,320 | 1,330 | 1,270 | 1,280 | 7,769,000 | 1,280 |
| 1987-08-25 | 1,270 | 1,300 | 1,260 | 1,280 | 4,118,000 | 1,280 |
| 1987-08-24 | 1,260 | 1,300 | 1,240 | 1,270 | 6,264,000 | 1,270 |
| 1987-08-22 | 1,250 | 1,280 | 1,250 | 1,260 | 2,660,000 | 1,260 |
| 1987-08-21 | 1,300 | 1,310 | 1,260 | 1,260 | 7,473,000 | 1,260 |
| 1987-08-20 | 1,270 | 1,300 | 1,250 | 1,280 | 8,866,000 | 1,280 |
| 1987-08-19 | 1,290 | 1,300 | 1,250 | 1,290 | 17,702,000 | 1,290 |
| 1987-08-18 | 1,360 | 1,370 | 1,330 | 1,330 | 7,882,000 | 1,330 |
| 1987-08-17 | 1,380 | 1,420 | 1,360 | 1,380 | 22,280,000 | 1,380 |
| 1987-08-14 | 1,380 | 1,420 | 1,370 | 1,400 | 51,001,000 | 1,400 |
| 1987-08-13 | 1,340 | 1,350 | 1,320 | 1,340 | 15,291,000 | 1,340 |
| 1987-08-12 | 1,340 | 1,360 | 1,320 | 1,320 | 24,006,000 | 1,320 |
| 1987-08-11 | 1,300 | 1,330 | 1,290 | 1,330 | 12,070,000 | 1,330 |
| 1987-08-10 | 1,300 | 1,310 | 1,280 | 1,290 | 4,078,000 | 1,290 |
| 1987-08-07 | 1,300 | 1,320 | 1,280 | 1,300 | 8,477,000 | 1,300 |
| 1987-08-06 | 1,330 | 1,340 | 1,290 | 1,300 | 12,857,000 | 1,300 |
| 1987-08-05 | 1,330 | 1,350 | 1,310 | 1,320 | 42,014,000 | 1,320 |
| 1987-08-04 | 1,280 | 1,340 | 1,270 | 1,280 | 32,762,000 | 1,280 |
| 1987-08-03 | 1,300 | 1,340 | 1,280 | 1,300 | 43,799,000 | 1,300 |
| 1987-08-01 | 1,250 | 1,300 | 1,250 | 1,290 | 26,348,000 | 1,290 |
| 1987-07-31 | 1,250 | 1,300 | 1,240 | 1,260 | 49,561,000 | 1,260 |
| 1987-07-30 | 1,190 | 1,280 | 1,170 | 1,270 | 42,578,000 | 1,270 |
| 1987-07-29 | 1,140 | 1,170 | 1,110 | 1,170 | 10,040,000 | 1,170 |
| 1987-07-28 | 1,100 | 1,140 | 1,100 | 1,140 | 4,134,000 | 1,140 |
| 1987-07-27 | 1,070 | 1,090 | 1,050 | 1,080 | 1,135,000 | 1,080 |
| 1987-07-25 | 1,070 | 1,080 | 1,060 | 1,060 | 920,000 | 1,060 |
| 1987-07-24 | 1,070 | 1,100 | 1,060 | 1,080 | 1,706,000 | 1,080 |
| 1987-07-23 | 1,050 | 1,070 | 1,030 | 1,070 | 2,408,000 | 1,070 |
| 1987-07-22 | 1,100 | 1,100 | 1,050 | 1,050 | 1,857,000 | 1,050 |
| 1987-07-21 | 1,110 | 1,130 | 1,090 | 1,100 | 4,017,000 | 1,100 |
| 1987-07-20 | 1,160 | 1,170 | 1,120 | 1,130 | 4,903,000 | 1,130 |
| 1987-07-17 | 1,090 | 1,130 | 1,070 | 1,120 | 7,394,000 | 1,120 |
| 1987-07-16 | 1,050 | 1,060 | 1,040 | 1,050 | 2,550,000 | 1,050 |
| 1987-07-15 | 1,040 | 1,070 | 1,040 | 1,070 | 2,068,000 | 1,070 |
| 1987-07-14 | 1,050 | 1,060 | 1,040 | 1,050 | 1,231,000 | 1,050 |
| 1987-07-13 | 1,080 | 1,090 | 1,040 | 1,050 | 1,870,000 | 1,050 |
| 1987-07-10 | 1,060 | 1,090 | 1,060 | 1,080 | 2,342,000 | 1,080 |
| 1987-07-09 | 1,050 | 1,090 | 1,030 | 1,070 | 4,582,000 | 1,070 |
| 1987-07-08 | 1,110 | 1,110 | 1,020 | 1,040 | 6,631,000 | 1,040 |
| 1987-07-07 | 1,130 | 1,150 | 1,080 | 1,090 | 4,928,000 | 1,090 |
| 1987-07-06 | 1,160 | 1,170 | 1,130 | 1,150 | 3,677,000 | 1,150 |
| 1987-07-04 | 1,140 | 1,170 | 1,130 | 1,160 | 2,587,000 | 1,160 |
| 1987-07-03 | 1,190 | 1,200 | 1,140 | 1,140 | 13,178,000 | 1,140 |
| 1987-07-02 | 1,120 | 1,170 | 1,120 | 1,170 | 8,693,000 | 1,170 |
| 1987-07-01 | 1,150 | 1,160 | 1,120 | 1,140 | 6,091,000 | 1,140 |
| 1987-06-30 | 1,110 | 1,170 | 1,100 | 1,130 | 9,756,000 | 1,130 |
| 1987-06-29 | 1,120 | 1,150 | 1,100 | 1,130 | 4,165,000 | 1,130 |
| 1987-06-27 | 1,150 | 1,160 | 1,130 | 1,130 | 4,076,000 | 1,130 |
| 1987-06-26 | 1,210 | 1,210 | 1,150 | 1,170 | 8,399,000 | 1,170 |
| 1987-06-25 | 1,140 | 1,220 | 1,140 | 1,170 | 12,345,000 | 1,170 |
| 1987-06-24 | 1,200 | 1,230 | 1,160 | 1,160 | 19,594,000 | 1,160 |
| 1987-06-23 | 1,170 | 1,220 | 1,150 | 1,200 | 40,739,000 | 1,200 |
| 1987-06-22 | 1,170 | 1,180 | 1,140 | 1,170 | 21,497,000 | 1,170 |
| 1987-06-19 | 1,100 | 1,170 | 1,070 | 1,170 | 24,823,000 | 1,170 |
| 1987-06-18 | 1,110 | 1,120 | 1,050 | 1,080 | 11,391,000 | 1,080 |
| 1987-06-17 | 1,130 | 1,130 | 1,100 | 1,130 | 6,106,000 | 1,130 |
| 1987-06-16 | 1,140 | 1,140 | 1,100 | 1,100 | 8,423,000 | 1,100 |
| 1987-06-15 | 1,150 | 1,150 | 1,120 | 1,140 | 16,206,000 | 1,140 |
| 1987-06-12 | 1,120 | 1,140 | 1,100 | 1,130 | 19,108,000 | 1,130 |
| 1987-06-11 | 1,050 | 1,110 | 1,050 | 1,100 | 10,941,000 | 1,100 |
| 1987-06-10 | 1,060 | 1,070 | 1,050 | 1,050 | 4,297,000 | 1,050 |
| 1987-06-09 | 1,120 | 1,120 | 1,070 | 1,070 | 7,729,000 | 1,070 |
| 1987-06-08 | 1,070 | 1,110 | 1,070 | 1,110 | 12,896,000 | 1,110 |
| 1987-06-06 | 1,060 | 1,080 | 1,050 | 1,060 | 4,036,000 | 1,060 |
| 1987-06-05 | 1,110 | 1,110 | 1,050 | 1,050 | 12,830,000 | 1,050 |
| 1987-06-04 | 1,070 | 1,110 | 1,060 | 1,100 | 33,375,000 | 1,100 |
| 1987-06-03 | 995 | 1,060 | 991 | 1,040 | 28,529,000 | 1,040 |
| 1987-06-02 | 1,020 | 1,030 | 1,010 | 1,010 | 10,856,000 | 1,010 |
| 1987-06-01 | 990 | 1,010 | 973 | 1,000 | 8,750,000 | 1,000 |
| 1987-05-30 | 990 | 990 | 970 | 980 | 2,540,000 | 980 |
| 1987-05-29 | 985 | 1,010 | 970 | 990 | 12,368,000 | 990 |
| 1987-05-28 | 980 | 1,020 | 970 | 977 | 22,240,000 | 977 |
| 1987-05-27 | 970 | 980 | 950 | 980 | 20,250,000 | 980 |
| 1987-05-26 | 905 | 950 | 900 | 950 | 8,843,000 | 950 |
| 1987-05-25 | 905 | 915 | 886 | 900 | 1,710,000 | 900 |
| 1987-05-23 | 886 | 905 | 880 | 905 | 3,312,000 | 905 |
| 1987-05-22 | 900 | 904 | 875 | 885 | 4,503,000 | 885 |
| 1987-05-21 | 915 | 924 | 892 | 900 | 6,438,000 | 900 |
| 1987-05-20 | 876 | 915 | 870 | 904 | 10,303,000 | 904 |
| 1987-05-19 | 850 | 874 | 850 | 870 | 2,668,000 | 870 |
| 1987-05-18 | 843 | 853 | 843 | 845 | 1,459,000 | 845 |
| 1987-05-15 | 879 | 880 | 855 | 856 | 3,653,000 | 856 |
| 1987-05-14 | 895 | 895 | 876 | 885 | 7,748,000 | 885 |
| 1987-05-13 | 830 | 870 | 830 | 855 | 7,865,000 | 855 |
| 1987-05-12 | 815 | 822 | 810 | 822 | 5,150,000 | 822 |
| 1987-05-11 | 790 | 790 | 782 | 784 | 1,134,000 | 784 |
| 1987-05-08 | 782 | 789 | 782 | 789 | 1,651,000 | 789 |
| 1987-05-07 | 791 | 794 | 780 | 780 | 1,573,000 | 780 |
| 1987-05-06 | 800 | 800 | 791 | 800 | 1,120,000 | 800 |
| 1987-05-02 | 801 | 809 | 792 | 800 | 1,304,000 | 800 |
| 1987-05-01 | 809 | 810 | 791 | 791 | 2,426,000 | 791 |
| 1987-04-30 | 813 | 820 | 780 | 783 | 3,241,000 | 783 |
| 1987-04-28 | 780 | 810 | 770 | 810 | 2,900,000 | 810 |
| 1987-04-27 | 750 | 779 | 750 | 760 | 2,678,000 | 760 |
| 1987-04-25 | 750 | 750 | 740 | 750 | 1,227,000 | 750 |
| 1987-04-24 | 760 | 764 | 750 | 750 | 2,690,000 | 750 |
| 1987-04-23 | 771 | 779 | 763 | 764 | 2,803,000 | 764 |
| 1987-04-22 | 801 | 815 | 771 | 771 | 3,949,000 | 771 |
| 1987-04-21 | 830 | 835 | 810 | 810 | 3,325,000 | 810 |
| 1987-04-20 | 774 | 823 | 772 | 820 | 5,844,000 | 820 |
| 1987-04-17 | 747 | 780 | 746 | 770 | 3,326,000 | 770 |
| 1987-04-16 | 720 | 738 | 720 | 737 | 5,770,000 | 737 |
| 1987-04-15 | 727 | 728 | 700 | 700 | 5,336,000 | 700 |
| 1987-04-14 | 719 | 744 | 719 | 731 | 2,847,000 | 731 |
| 1987-04-13 | 741 | 745 | 720 | 729 | 3,614,000 | 729 |
| 1987-04-10 | 767 | 775 | 760 | 760 | 3,944,000 | 760 |
| 1987-04-09 | 801 | 810 | 795 | 796 | 1,755,000 | 796 |
| 1987-04-08 | 800 | 809 | 800 | 801 | 2,221,000 | 801 |
| 1987-04-07 | 801 | 810 | 800 | 800 | 1,549,000 | 800 |
| 1987-04-06 | 825 | 835 | 800 | 800 | 1,787,000 | 800 |
| 1987-04-04 | 820 | 820 | 815 | 815 | 1,129,000 | 815 |
| 1987-04-03 | 825 | 825 | 817 | 820 | 2,732,000 | 820 |
| 1987-04-02 | 806 | 835 | 806 | 825 | 2,244,000 | 825 |
| 1987-04-01 | 820 | 827 | 800 | 805 | 2,759,000 | 805 |
| 1987-03-31 | 771 | 810 | 771 | 800 | 3,682,000 | 800 |
| 1987-03-30 | 771 | 810 | 771 | 781 | 3,369,000 | 781 |
| 1987-03-28 | 830 | 830 | 816 | 816 | 2,246,000 | 816 |
| 1987-03-27 | 835 | 850 | 835 | 839 | 3,720,000 | 839 |
| 1987-03-26 | 860 | 865 | 833 | 833 | 3,405,000 | 833 |
| 1987-03-25 | 870 | 875 | 850 | 850 | 2,380,000 | 850 |
| 1987-03-24 | 885 | 885 | 875 | 875 | 2,602,000 | 875 |
| 1987-03-23 | 895 | 902 | 890 | 894 | 2,027,000 | 894 |
| 1987-03-20 | 882 | 888 | 880 | 885 | 3,098,000 | 885 |
| 1987-03-19 | 888 | 892 | 881 | 881 | 4,279,000 | 881 |
| 1987-03-18 | 890 | 899 | 881 | 887 | 5,108,000 | 887 |
| 1987-03-17 | 906 | 909 | 890 | 900 | 3,269,000 | 900 |
| 1987-03-16 | 920 | 927 | 909 | 915 | 2,186,000 | 915 |
| 1987-03-13 | 937 | 944 | 926 | 928 | 2,138,000 | 928 |
| 1987-03-12 | 920 | 950 | 920 | 927 | 2,129,000 | 927 |
| 1987-03-11 | 940 | 940 | 925 | 925 | 1,486,000 | 925 |
| 1987-03-10 | 940 | 946 | 930 | 937 | 1,904,000 | 937 |
| 1987-03-09 | 922 | 930 | 908 | 930 | 1,633,000 | 930 |
| 1987-03-07 | 905 | 920 | 905 | 920 | 1,116,000 | 920 |
| 1987-03-06 | 910 | 919 | 905 | 905 | 2,307,000 | 905 |
| 1987-03-05 | 920 | 925 | 910 | 910 | 2,647,000 | 910 |
| 1987-03-04 | 922 | 927 | 915 | 915 | 2,128,000 | 915 |
| 1987-03-03 | 926 | 935 | 920 | 920 | 2,672,000 | 920 |
| 1987-03-02 | 920 | 930 | 915 | 926 | 2,226,000 | 926 |
| 1987-02-28 | 912 | 922 | 911 | 922 | 1,727,000 | 922 |
| 1987-02-27 | 910 | 920 | 910 | 910 | 3,760,000 | 910 |
| 1987-02-26 | 935 | 939 | 910 | 910 | 4,766,000 | 910 |
| 1987-02-25 | 940 | 943 | 932 | 935 | 3,709,000 | 935 |
| 1987-02-24 | 940 | 945 | 932 | 932 | 2,686,000 | 932 |
| 1987-02-23 | 959 | 967 | 950 | 950 | 2,603,000 | 950 |
| 1987-02-20 | 989 | 989 | 955 | 969 | 5,005,000 | 969 |
| 1987-02-19 | 970 | 994 | 970 | 994 | 3,360,000 | 994 |
| 1987-02-18 | 960 | 969 | 942 | 954 | 1,836,000 | 954 |
| 1987-02-17 | 940 | 945 | 935 | 940 | 1,869,000 | 940 |
| 1987-02-16 | 940 | 950 | 939 | 940 | 2,284,000 | 940 |
| 1987-02-13 | 940 | 950 | 940 | 940 | 2,026,000 | 940 |
| 1987-02-12 | 950 | 962 | 946 | 950 | 3,293,000 | 950 |
| 1987-02-10 | 970 | 970 | 950 | 957 | 1,451,000 | 957 |
| 1987-02-09 | 975 | 980 | 975 | 980 | 996,000 | 980 |
| 1987-02-07 | 962 | 977 | 955 | 977 | 3,453,000 | 977 |
| 1987-02-06 | 955 | 974 | 953 | 957 | 2,071,000 | 957 |
| 1987-02-05 | 958 | 965 | 950 | 950 | 2,209,000 | 950 |
| 1987-02-04 | 952 | 972 | 952 | 961 | 1,093,000 | 961 |
| 1987-02-03 | 980 | 990 | 960 | 970 | 1,131,000 | 970 |
| 1987-02-02 | 991 | 1,010 | 990 | 990 | 2,348,000 | 990 |
| 1987-01-31 | 970 | 990 | 970 | 990 | 2,794,000 | 990 |
| 1987-01-30 | 940 | 950 | 940 | 948 | 3,256,000 | 948 |
| 1987-01-29 | 937 | 945 | 933 | 935 | 3,554,000 | 935 |
| 1987-01-28 | 960 | 964 | 947 | 947 | 3,975,000 | 947 |
| 1987-01-27 | 965 | 970 | 960 | 960 | 2,667,000 | 960 |
| 1987-01-26 | 971 | 974 | 960 | 965 | 2,401,000 | 965 |
| 1987-01-24 | 975 | 978 | 965 | 971 | 1,886,000 | 971 |
| 1987-01-23 | 985 | 999 | 985 | 989 | 1,290,000 | 989 |
| 1987-01-22 | 1,010 | 1,020 | 983 | 983 | 2,969,000 | 983 |
| 1987-01-21 | 990 | 1,010 | 990 | 1,000 | 3,039,000 | 1,000 |
| 1987-01-20 | 986 | 995 | 984 | 990 | 2,319,000 | 990 |
| 1987-01-19 | 1,000 | 1,010 | 980 | 990 | 1,707,000 | 990 |
| 1987-01-16 | 1,000 | 1,020 | 995 | 1,000 | 2,558,000 | 1,000 |
| 1987-01-14 | 980 | 1,010 | 980 | 995 | 2,877,000 | 995 |
| 1987-01-13 | 1,010 | 1,010 | 985 | 990 | 2,575,000 | 990 |
| 1987-01-12 | 1,030 | 1,040 | 1,020 | 1,020 | 1,673,000 | 1,020 |
| 1987-01-09 | 1,000 | 1,040 | 1,000 | 1,030 | 2,128,000 | 1,030 |
| 1987-01-08 | 1,010 | 1,020 | 1,000 | 1,010 | 1,171,000 | 1,010 |
| 1987-01-07 | 1,050 | 1,050 | 995 | 1,020 | 2,956,000 | 1,020 |
| 1987-01-06 | 1,060 | 1,080 | 1,040 | 1,050 | 2,036,000 | 1,050 |
| 1987-01-05 | 1,060 | 1,070 | 1,040 | 1,050 | 1,145,000 | 1,050 |
分割・併合履歴 ： [2024-03-28]1株→10株 [2018-09-26]1株→0.1株 [1986-03-27]1株→1.08株 [1985-03-27]1株→1.1株 [1984-03-28]1株→1.1株 [1983-03-28]1株→1.05株
