6925 ウシオ電機(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 | 950 | 960 | 930 | 950 | 158,000 | 822.51 |
| 1987-12-26 | 960 | 965 | 940 | 940 | 142,000 | 813.85 |
| 1987-12-25 | 975 | 990 | 950 | 990 | 202,000 | 857.14 |
| 1987-12-24 | 1,000 | 1,000 | 976 | 977 | 405,000 | 845.89 |
| 1987-12-23 | 951 | 995 | 951 | 987 | 536,000 | 854.55 |
| 1987-12-22 | 965 | 978 | 960 | 961 | 300,000 | 832.04 |
| 1987-12-21 | 960 | 965 | 950 | 965 | 133,000 | 835.50 |
| 1987-12-18 | 950 | 950 | 940 | 940 | 118,000 | 813.85 |
| 1987-12-17 | 937 | 950 | 937 | 950 | 85,000 | 822.51 |
| 1987-12-16 | 950 | 950 | 945 | 947 | 47,000 | 819.91 |
| 1987-12-15 | 950 | 950 | 940 | 941 | 97,000 | 814.72 |
| 1987-12-14 | 940 | 950 | 935 | 950 | 53,000 | 822.51 |
| 1987-12-11 | 950 | 950 | 939 | 950 | 70,000 | 822.51 |
| 1987-12-10 | 961 | 971 | 960 | 965 | 170,000 | 835.50 |
| 1987-12-09 | 958 | 963 | 950 | 951 | 321,000 | 823.38 |
| 1987-12-08 | 920 | 938 | 920 | 938 | 228,000 | 812.12 |
| 1987-12-07 | 920 | 920 | 905 | 910 | 222,000 | 787.88 |
| 1987-12-05 | 900 | 914 | 896 | 914 | 54,000 | 791.34 |
| 1987-12-04 | 918 | 918 | 905 | 910 | 61,000 | 787.88 |
| 1987-12-03 | 916 | 926 | 900 | 901 | 68,000 | 780.09 |
| 1987-12-02 | 920 | 920 | 910 | 918 | 83,000 | 794.81 |
| 1987-12-01 | 916 | 920 | 905 | 920 | 224,000 | 796.54 |
| 1987-11-30 | 912 | 928 | 912 | 915 | 20,000 | 792.21 |
| 1987-11-28 | 921 | 922 | 920 | 922 | 42,000 | 798.27 |
| 1987-11-27 | 945 | 945 | 911 | 911 | 113,000 | 788.75 |
| 1987-11-26 | 950 | 950 | 941 | 945 | 116,000 | 818.18 |
| 1987-11-25 | 940 | 945 | 936 | 940 | 136,000 | 813.85 |
| 1987-11-24 | 916 | 930 | 916 | 930 | 115,000 | 805.20 |
| 1987-11-20 | 928 | 930 | 920 | 926 | 62,000 | 801.73 |
| 1987-11-19 | 945 | 946 | 925 | 928 | 165,000 | 803.46 |
| 1987-11-18 | 918 | 935 | 918 | 935 | 128,000 | 809.52 |
| 1987-11-17 | 936 | 940 | 910 | 933 | 164,000 | 807.79 |
| 1987-11-16 | 925 | 940 | 920 | 935 | 305,000 | 809.52 |
| 1987-11-13 | 905 | 925 | 905 | 915 | 743,000 | 792.21 |
| 1987-11-12 | 900 | 908 | 860 | 895 | 319,000 | 774.89 |
| 1987-11-11 | 930 | 930 | 885 | 890 | 438,000 | 770.56 |
| 1987-11-10 | 938 | 938 | 928 | 928 | 137,000 | 803.46 |
| 1987-11-09 | 934 | 934 | 930 | 934 | 59,000 | 808.66 |
| 1987-11-07 | 950 | 950 | 931 | 934 | 56,000 | 808.66 |
| 1987-11-06 | 920 | 935 | 920 | 931 | 220,000 | 806.06 |
| 1987-11-05 | 950 | 954 | 918 | 928 | 125,000 | 803.46 |
| 1987-11-04 | 979 | 979 | 960 | 960 | 37,000 | 831.17 |
| 1987-11-02 | 990 | 990 | 975 | 980 | 55,000 | 848.49 |
| 1987-10-31 | 970 | 989 | 970 | 988 | 62,000 | 855.41 |
| 1987-10-30 | 970 | 970 | 950 | 960 | 228,000 | 831.17 |
| 1987-10-29 | 960 | 980 | 950 | 950 | 109,000 | 822.51 |
| 1987-10-28 | 1,020 | 1,020 | 980 | 980 | 117,000 | 848.49 |
| 1987-10-27 | 960 | 1,010 | 940 | 1,010 | 316,000 | 874.46 |
| 1987-10-26 | 982 | 1,000 | 960 | 970 | 160,000 | 839.83 |
| 1987-10-24 | 981 | 1,030 | 981 | 981 | 196,000 | 849.35 |
| 1987-10-23 | 1,020 | 1,070 | 980 | 980 | 360,000 | 848.49 |
| 1987-10-22 | 1,080 | 1,100 | 1,040 | 1,040 | 481,000 | 900.43 |
| 1987-10-21 | 1,060 | 1,070 | 1,020 | 1,020 | 369,000 | 883.12 |
| 1987-10-20 | 970 | 970 | 970 | 970 | 65,000 | 839.83 |
| 1987-10-19 | 1,140 | 1,170 | 1,140 | 1,170 | 167,000 | 1,012.99 |
| 1987-10-16 | 1,210 | 1,210 | 1,170 | 1,200 | 71,000 | 1,038.96 |
| 1987-10-15 | 1,200 | 1,220 | 1,160 | 1,190 | 546,000 | 1,030.30 |
| 1987-10-14 | 1,250 | 1,260 | 1,230 | 1,230 | 267,000 | 1,064.94 |
| 1987-10-13 | 1,200 | 1,250 | 1,190 | 1,230 | 79,000 | 1,064.94 |
| 1987-10-12 | 1,250 | 1,260 | 1,200 | 1,200 | 388,000 | 1,038.96 |
| 1987-10-09 | 1,260 | 1,270 | 1,250 | 1,260 | 342,000 | 1,090.91 |
| 1987-10-08 | 1,290 | 1,290 | 1,270 | 1,270 | 335,000 | 1,099.57 |
| 1987-10-07 | 1,250 | 1,300 | 1,240 | 1,300 | 1,134,000 | 1,125.54 |
| 1987-10-06 | 1,240 | 1,280 | 1,220 | 1,280 | 663,000 | 1,108.23 |
| 1987-10-05 | 1,220 | 1,240 | 1,210 | 1,210 | 534,000 | 1,047.62 |
| 1987-10-03 | 1,200 | 1,220 | 1,200 | 1,200 | 154,000 | 1,038.96 |
| 1987-10-02 | 1,210 | 1,220 | 1,180 | 1,180 | 156,000 | 1,021.65 |
| 1987-10-01 | 1,220 | 1,220 | 1,190 | 1,200 | 219,000 | 1,038.96 |
| 1987-09-30 | 1,230 | 1,230 | 1,190 | 1,220 | 211,000 | 1,056.28 |
| 1987-09-29 | 1,170 | 1,210 | 1,150 | 1,210 | 130,000 | 1,047.62 |
| 1987-09-28 | 1,190 | 1,200 | 1,170 | 1,180 | 114,000 | 1,021.65 |
| 1987-09-26 | 1,150 | 1,170 | 1,130 | 1,170 | 703,000 | 1,012.99 |
| 1987-09-25 | 1,160 | 1,180 | 1,130 | 1,130 | 130,000 | 978.36 |
| 1987-09-24 | 1,170 | 1,180 | 1,160 | 1,160 | 96,000 | 1,004.33 |
| 1987-09-22 | 1,160 | 1,160 | 1,120 | 1,140 | 166,000 | 987.01 |
| 1987-09-21 | 1,200 | 1,200 | 1,140 | 1,140 | 147,000 | 987.01 |
| 1987-09-18 | 1,220 | 1,220 | 1,180 | 1,180 | 86,000 | 1,021.65 |
| 1987-09-17 | 1,180 | 1,200 | 1,180 | 1,190 | 103,000 | 1,030.30 |
| 1987-09-16 | 1,230 | 1,240 | 1,200 | 1,200 | 220,000 | 1,038.96 |
| 1987-09-14 | 1,220 | 1,240 | 1,210 | 1,240 | 524,000 | 1,073.59 |
| 1987-09-11 | 1,200 | 1,200 | 1,160 | 1,200 | 197,000 | 1,038.96 |
| 1987-09-10 | 1,150 | 1,190 | 1,150 | 1,190 | 126,000 | 1,030.30 |
| 1987-09-09 | 1,190 | 1,190 | 1,160 | 1,160 | 186,000 | 1,004.33 |
| 1987-09-08 | 1,140 | 1,190 | 1,140 | 1,170 | 248,000 | 1,012.99 |
| 1987-09-07 | 1,160 | 1,160 | 1,130 | 1,130 | 46,000 | 978.36 |
| 1987-09-05 | 1,180 | 1,200 | 1,120 | 1,140 | 151,000 | 987.01 |
| 1987-09-04 | 1,150 | 1,170 | 1,130 | 1,160 | 69,000 | 1,004.33 |
| 1987-09-03 | 1,120 | 1,150 | 1,100 | 1,150 | 163,000 | 995.67 |
| 1987-09-02 | 1,180 | 1,180 | 1,120 | 1,130 | 71,000 | 978.36 |
| 1987-09-01 | 1,160 | 1,160 | 1,130 | 1,150 | 102,000 | 995.67 |
| 1987-08-31 | 1,190 | 1,190 | 1,140 | 1,140 | 157,000 | 987.01 |
| 1987-08-29 | 1,130 | 1,160 | 1,130 | 1,150 | 89,000 | 995.67 |
| 1987-08-28 | 1,150 | 1,150 | 1,140 | 1,140 | 210,000 | 987.01 |
| 1987-08-27 | 1,200 | 1,200 | 1,150 | 1,160 | 202,000 | 1,004.33 |
| 1987-08-26 | 1,170 | 1,200 | 1,170 | 1,200 | 370,000 | 1,038.96 |
| 1987-08-25 | 1,160 | 1,170 | 1,150 | 1,150 | 63,000 | 995.67 |
| 1987-08-24 | 1,140 | 1,170 | 1,130 | 1,160 | 263,000 | 1,004.33 |
| 1987-08-22 | 1,140 | 1,140 | 1,130 | 1,140 | 119,000 | 987.01 |
| 1987-08-21 | 1,190 | 1,190 | 1,140 | 1,150 | 629,000 | 995.67 |
| 1987-08-20 | 1,180 | 1,200 | 1,160 | 1,170 | 168,000 | 1,012.99 |
| 1987-08-19 | 1,190 | 1,220 | 1,180 | 1,200 | 152,000 | 1,038.96 |
| 1987-08-18 | 1,220 | 1,230 | 1,200 | 1,230 | 287,000 | 1,064.94 |
| 1987-08-17 | 1,250 | 1,290 | 1,190 | 1,210 | 524,000 | 1,047.62 |
| 1987-08-14 | 1,280 | 1,300 | 1,270 | 1,270 | 799,000 | 1,099.57 |
| 1987-08-13 | 1,200 | 1,280 | 1,200 | 1,280 | 681,000 | 1,108.23 |
| 1987-08-12 | 1,200 | 1,240 | 1,200 | 1,210 | 376,000 | 1,047.62 |
| 1987-08-11 | 1,200 | 1,210 | 1,180 | 1,200 | 270,000 | 1,038.96 |
| 1987-08-10 | 1,200 | 1,210 | 1,190 | 1,190 | 116,000 | 1,030.30 |
| 1987-08-07 | 1,220 | 1,220 | 1,200 | 1,220 | 214,000 | 1,056.28 |
| 1987-08-06 | 1,220 | 1,240 | 1,200 | 1,220 | 131,000 | 1,056.28 |
| 1987-08-05 | 1,170 | 1,210 | 1,170 | 1,180 | 355,000 | 1,021.65 |
| 1987-08-04 | 1,190 | 1,210 | 1,180 | 1,190 | 368,000 | 1,030.30 |
| 1987-08-03 | 1,240 | 1,240 | 1,200 | 1,210 | 343,000 | 1,047.62 |
| 1987-08-01 | 1,200 | 1,240 | 1,190 | 1,240 | 181,000 | 1,073.59 |
| 1987-07-31 | 1,260 | 1,260 | 1,210 | 1,220 | 348,000 | 1,056.28 |
| 1987-07-30 | 1,310 | 1,310 | 1,230 | 1,260 | 318,000 | 1,090.91 |
| 1987-07-29 | 1,250 | 1,310 | 1,210 | 1,290 | 496,000 | 1,116.88 |
| 1987-07-28 | 1,230 | 1,290 | 1,230 | 1,270 | 117,000 | 1,099.57 |
| 1987-07-27 | 1,210 | 1,230 | 1,200 | 1,210 | 94,000 | 1,047.62 |
| 1987-07-25 | 1,250 | 1,250 | 1,200 | 1,230 | 89,000 | 1,064.94 |
| 1987-07-24 | 1,210 | 1,300 | 1,210 | 1,270 | 176,000 | 1,099.57 |
| 1987-07-23 | 1,220 | 1,240 | 1,200 | 1,220 | 170,000 | 1,056.28 |
| 1987-07-22 | 1,280 | 1,280 | 1,220 | 1,230 | 253,000 | 1,064.94 |
| 1987-07-21 | 1,260 | 1,280 | 1,250 | 1,280 | 429,000 | 1,108.23 |
| 1987-07-20 | 1,330 | 1,340 | 1,250 | 1,300 | 399,000 | 1,125.54 |
| 1987-07-17 | 1,320 | 1,360 | 1,310 | 1,320 | 2,654,000 | 1,142.86 |
| 1987-07-16 | 1,280 | 1,310 | 1,280 | 1,310 | 1,124,000 | 1,134.20 |
| 1987-07-15 | 1,330 | 1,340 | 1,280 | 1,320 | 2,445,000 | 1,142.86 |
| 1987-07-14 | 1,340 | 1,360 | 1,310 | 1,320 | 1,447,000 | 1,142.86 |
| 1987-07-13 | 1,370 | 1,380 | 1,340 | 1,370 | 1,156,000 | 1,186.15 |
| 1987-07-10 | 1,350 | 1,400 | 1,330 | 1,390 | 6,865,999 | 1,203.46 |
| 1987-07-09 | 1,290 | 1,380 | 1,260 | 1,370 | 5,544,999 | 1,186.15 |
| 1987-07-08 | 1,260 | 1,300 | 1,230 | 1,290 | 3,298,000 | 1,116.88 |
| 1987-07-07 | 1,300 | 1,320 | 1,230 | 1,240 | 1,790,000 | 1,073.59 |
| 1987-07-06 | 1,330 | 1,350 | 1,290 | 1,320 | 2,215,000 | 1,142.86 |
| 1987-07-04 | 1,320 | 1,360 | 1,290 | 1,340 | 5,739,999 | 1,160.17 |
| 1987-07-03 | 1,250 | 1,320 | 1,240 | 1,320 | 5,259,999 | 1,142.86 |
| 1987-07-02 | 1,180 | 1,230 | 1,160 | 1,230 | 659,000 | 1,064.94 |
| 1987-07-01 | 1,230 | 1,230 | 1,180 | 1,200 | 467,000 | 1,038.96 |
| 1987-06-30 | 1,230 | 1,260 | 1,200 | 1,240 | 1,190,000 | 1,073.59 |
| 1987-06-29 | 1,260 | 1,280 | 1,190 | 1,230 | 909,000 | 1,064.94 |
| 1987-06-27 | 1,260 | 1,280 | 1,230 | 1,280 | 1,793,000 | 1,108.23 |
| 1987-06-26 | 1,310 | 1,320 | 1,230 | 1,230 | 3,496,999 | 1,064.94 |
| 1987-06-25 | 1,170 | 1,330 | 1,160 | 1,290 | 9,672,999 | 1,116.88 |
| 1987-06-24 | 1,150 | 1,240 | 1,140 | 1,180 | 8,707,999 | 1,021.65 |
| 1987-06-23 | 1,120 | 1,140 | 1,100 | 1,120 | 3,315,000 | 969.70 |
| 1987-06-22 | 1,070 | 1,120 | 1,030 | 1,090 | 3,129,000 | 943.72 |
| 1987-06-19 | 1,010 | 1,050 | 980 | 1,050 | 1,423,000 | 909.09 |
| 1987-06-18 | 1,020 | 1,020 | 971 | 1,000 | 235,000 | 865.80 |
| 1987-06-17 | 1,010 | 1,030 | 985 | 1,020 | 637,000 | 883.12 |
| 1987-06-16 | 1,050 | 1,050 | 990 | 1,000 | 1,313,000 | 865.80 |
| 1987-06-15 | 982 | 1,010 | 975 | 1,010 | 1,147,000 | 874.46 |
| 1987-06-12 | 960 | 975 | 945 | 962 | 432,000 | 832.90 |
| 1987-06-11 | 929 | 960 | 929 | 955 | 213,000 | 826.84 |
| 1987-06-10 | 950 | 960 | 930 | 935 | 129,000 | 809.52 |
| 1987-06-09 | 950 | 960 | 950 | 954 | 92,000 | 825.97 |
| 1987-06-08 | 977 | 977 | 950 | 960 | 113,000 | 831.17 |
| 1987-06-06 | 970 | 980 | 964 | 977 | 273,000 | 845.89 |
| 1987-06-05 | 944 | 1,000 | 940 | 980 | 1,558,000 | 848.49 |
| 1987-06-04 | 905 | 930 | 900 | 928 | 614,000 | 803.46 |
| 1987-06-03 | 876 | 905 | 875 | 895 | 878,000 | 774.89 |
| 1987-06-02 | 890 | 895 | 880 | 885 | 295,000 | 766.23 |
| 1987-06-01 | 900 | 900 | 870 | 890 | 81,000 | 770.56 |
| 1987-05-30 | 900 | 900 | 890 | 899 | 100,000 | 778.36 |
| 1987-05-29 | 870 | 900 | 870 | 899 | 127,000 | 778.36 |
| 1987-05-28 | 903 | 904 | 866 | 866 | 195,000 | 749.78 |
| 1987-05-27 | 895 | 910 | 880 | 905 | 936,000 | 783.55 |
| 1987-05-26 | 860 | 885 | 858 | 880 | 289,000 | 761.91 |
| 1987-05-25 | 851 | 865 | 850 | 850 | 43,000 | 735.93 |
| 1987-05-23 | 841 | 845 | 835 | 835 | 73,000 | 722.94 |
| 1987-05-22 | 850 | 855 | 840 | 841 | 89,000 | 728.14 |
| 1987-05-21 | 880 | 880 | 850 | 850 | 118,000 | 735.93 |
| 1987-05-20 | 860 | 885 | 850 | 870 | 235,000 | 753.25 |
| 1987-05-19 | 840 | 890 | 838 | 890 | 202,000 | 770.56 |
| 1987-05-18 | 845 | 850 | 845 | 846 | 68,000 | 732.47 |
| 1987-05-15 | 850 | 850 | 846 | 850 | 38,000 | 735.93 |
| 1987-05-14 | 861 | 863 | 845 | 845 | 165,000 | 731.60 |
| 1987-05-13 | 835 | 860 | 835 | 841 | 247,000 | 728.14 |
| 1987-05-12 | 835 | 835 | 815 | 825 | 221,000 | 714.29 |
| 1987-05-11 | 810 | 829 | 800 | 815 | 1,187,000 | 705.63 |
| 1987-05-08 | 831 | 834 | 830 | 830 | 35,000 | 718.62 |
| 1987-05-07 | 799 | 800 | 790 | 790 | 209,000 | 683.98 |
| 1987-05-06 | 830 | 830 | 796 | 796 | 145,000 | 689.18 |
| 1987-05-02 | 829 | 832 | 820 | 832 | 29,000 | 720.35 |
| 1987-05-01 | 850 | 855 | 830 | 830 | 65,000 | 718.62 |
| 1987-04-30 | 860 | 860 | 845 | 845 | 54,000 | 731.60 |
| 1987-04-28 | 840 | 850 | 815 | 850 | 77,000 | 735.93 |
| 1987-04-27 | 830 | 831 | 825 | 830 | 27,000 | 718.62 |
| 1987-04-25 | 804 | 820 | 804 | 820 | 112,000 | 709.96 |
| 1987-04-24 | 825 | 825 | 820 | 824 | 33,000 | 713.42 |
| 1987-04-23 | 850 | 850 | 820 | 825 | 56,000 | 714.29 |
| 1987-04-22 | 860 | 875 | 851 | 851 | 53,000 | 736.80 |
| 1987-04-21 | 883 | 883 | 860 | 875 | 100,000 | 757.58 |
| 1987-04-20 | 880 | 900 | 875 | 881 | 110,000 | 762.77 |
| 1987-04-17 | 850 | 880 | 850 | 880 | 173,000 | 761.91 |
| 1987-04-16 | 840 | 876 | 840 | 860 | 295,000 | 744.59 |
| 1987-04-15 | 850 | 851 | 830 | 830 | 233,000 | 718.62 |
| 1987-04-14 | 815 | 850 | 815 | 850 | 84,000 | 735.93 |
| 1987-04-13 | 850 | 850 | 820 | 840 | 57,000 | 727.27 |
| 1987-04-10 | 861 | 875 | 860 | 860 | 79,000 | 744.59 |
| 1987-04-09 | 900 | 900 | 874 | 890 | 451,000 | 770.56 |
| 1987-04-08 | 833 | 905 | 833 | 905 | 864,000 | 783.55 |
| 1987-04-07 | 806 | 835 | 806 | 826 | 425,000 | 715.15 |
| 1987-04-06 | 803 | 811 | 803 | 806 | 27,000 | 697.84 |
| 1987-04-04 | 820 | 830 | 803 | 803 | 68,000 | 695.24 |
| 1987-04-03 | 810 | 820 | 801 | 810 | 68,000 | 701.30 |
| 1987-04-02 | 800 | 815 | 800 | 810 | 107,000 | 701.30 |
| 1987-04-01 | 830 | 830 | 806 | 806 | 207,000 | 697.84 |
| 1987-03-31 | 815 | 830 | 815 | 820 | 50,000 | 709.96 |
| 1987-03-30 | 832 | 840 | 832 | 840 | 143,000 | 727.27 |
| 1987-03-28 | 850 | 862 | 847 | 862 | 125,000 | 746.32 |
| 1987-03-27 | 870 | 880 | 861 | 861 | 125,000 | 745.46 |
| 1987-03-26 | 871 | 875 | 870 | 872 | 110,000 | 754.98 |
| 1987-03-25 | 871 | 890 | 871 | 873 | 85,000 | 755.84 |
| 1987-03-24 | 932 | 932 | 889 | 890 | 53,000 | 770.56 |
| 1987-03-23 | 885 | 939 | 885 | 934 | 334,000 | 808.66 |
| 1987-03-20 | 880 | 895 | 880 | 890 | 45,000 | 770.56 |
| 1987-03-19 | 871 | 899 | 870 | 890 | 57,000 | 770.56 |
| 1987-03-18 | 880 | 895 | 870 | 885 | 357,000 | 766.23 |
| 1987-03-17 | 880 | 880 | 872 | 872 | 237,000 | 754.98 |
| 1987-03-16 | 890 | 900 | 880 | 880 | 171,000 | 761.91 |
| 1987-03-13 | 901 | 904 | 890 | 890 | 230,000 | 770.56 |
| 1987-03-12 | 895 | 905 | 885 | 895 | 358,000 | 774.89 |
| 1987-03-11 | 870 | 890 | 870 | 885 | 236,000 | 766.23 |
| 1987-03-10 | 880 | 885 | 870 | 870 | 156,000 | 753.25 |
| 1987-03-09 | 861 | 885 | 861 | 880 | 248,000 | 761.91 |
| 1987-03-07 | 864 | 864 | 860 | 860 | 78,000 | 744.59 |
| 1987-03-06 | 862 | 870 | 860 | 860 | 166,000 | 744.59 |
| 1987-03-05 | 870 | 873 | 861 | 861 | 357,000 | 745.46 |
| 1987-03-04 | 880 | 880 | 870 | 875 | 94,000 | 757.58 |
| 1987-03-03 | 875 | 890 | 875 | 876 | 112,000 | 758.44 |
| 1987-03-02 | 875 | 885 | 870 | 885 | 73,000 | 766.23 |
| 1987-02-28 | 885 | 892 | 880 | 885 | 60,000 | 766.23 |
| 1987-02-27 | 890 | 890 | 880 | 885 | 343,000 | 766.23 |
| 1987-02-26 | 900 | 900 | 880 | 895 | 41,000 | 774.89 |
| 1987-02-25 | 885 | 900 | 880 | 900 | 221,000 | 779.22 |
| 1987-02-24 | 895 | 900 | 880 | 880 | 91,000 | 761.91 |
| 1987-02-23 | 902 | 910 | 890 | 890 | 147,000 | 770.56 |
| 1987-02-20 | 929 | 929 | 900 | 900 | 205,000 | 779.22 |
| 1987-02-19 | 901 | 935 | 900 | 925 | 229,000 | 800.87 |
| 1987-02-18 | 892 | 910 | 885 | 910 | 120,000 | 787.88 |
| 1987-02-17 | 900 | 900 | 890 | 891 | 91,000 | 771.43 |
| 1987-02-16 | 886 | 891 | 886 | 890 | 39,000 | 770.56 |
| 1987-02-13 | 885 | 890 | 881 | 885 | 74,000 | 766.23 |
| 1987-02-12 | 910 | 910 | 881 | 885 | 119,000 | 766.23 |
| 1987-02-10 | 915 | 915 | 890 | 910 | 274,000 | 787.88 |
| 1987-02-09 | 910 | 920 | 900 | 905 | 106,000 | 783.55 |
| 1987-02-07 | 910 | 920 | 900 | 920 | 52,000 | 796.54 |
| 1987-02-06 | 890 | 895 | 880 | 890 | 167,000 | 770.56 |
| 1987-02-05 | 890 | 900 | 890 | 890 | 70,000 | 770.56 |
| 1987-02-04 | 901 | 910 | 890 | 900 | 145,000 | 779.22 |
| 1987-02-03 | 901 | 910 | 900 | 900 | 147,000 | 779.22 |
| 1987-02-02 | 921 | 933 | 900 | 900 | 229,000 | 779.22 |
| 1987-01-31 | 910 | 926 | 910 | 920 | 125,000 | 796.54 |
| 1987-01-30 | 900 | 913 | 900 | 900 | 145,000 | 779.22 |
| 1987-01-29 | 910 | 920 | 900 | 900 | 222,000 | 779.22 |
| 1987-01-28 | 925 | 932 | 920 | 920 | 140,000 | 796.54 |
| 1987-01-27 | 930 | 930 | 920 | 930 | 134,000 | 805.20 |
| 1987-01-26 | 927 | 933 | 925 | 926 | 45,000 | 801.73 |
| 1987-01-24 | 915 | 930 | 915 | 925 | 57,000 | 800.87 |
| 1987-01-23 | 931 | 931 | 925 | 930 | 80,000 | 805.20 |
| 1987-01-22 | 945 | 955 | 930 | 930 | 95,000 | 805.20 |
| 1987-01-21 | 930 | 940 | 920 | 935 | 94,000 | 809.52 |
| 1987-01-20 | 940 | 940 | 925 | 940 | 57,000 | 813.85 |
| 1987-01-19 | 955 | 960 | 955 | 960 | 55,000 | 831.17 |
| 1987-01-16 | 940 | 960 | 940 | 960 | 188,000 | 831.17 |
| 1987-01-14 | 933 | 951 | 930 | 951 | 69,000 | 823.38 |
| 1987-01-13 | 956 | 960 | 940 | 953 | 86,000 | 825.11 |
| 1987-01-12 | 970 | 980 | 970 | 976 | 50,000 | 845.02 |
| 1987-01-09 | 980 | 991 | 976 | 980 | 364,000 | 848.49 |
| 1987-01-08 | 990 | 1,000 | 980 | 985 | 187,000 | 852.81 |
| 1987-01-07 | 990 | 1,000 | 990 | 990 | 115,000 | 857.14 |
| 1987-01-06 | 1,010 | 1,020 | 1,000 | 1,010 | 135,000 | 874.46 |
| 1987-01-05 | 1,000 | 1,010 | 1,000 | 1,000 | 41,000 | 865.80 |
分割・併合履歴 ： [1990-03-27]1株→1.05株 [1989-03-28]1株→1.1株 [1986-03-27]1株→1.1株 [1985-03-27]1株→1.1株 [1984-03-28]1株→1.15株 [1983-03-28]1株→1.05株
