8830 住友不動産(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 | 995 | 1,000 | 975 | 995 | 746,000 | 904.55 |
| 1987-12-26 | 1,030 | 1,040 | 1,000 | 1,000 | 497,000 | 909.09 |
| 1987-12-25 | 1,080 | 1,080 | 1,010 | 1,040 | 622,000 | 945.46 |
| 1987-12-24 | 1,120 | 1,140 | 1,060 | 1,090 | 494,000 | 990.91 |
| 1987-12-23 | 1,150 | 1,150 | 1,120 | 1,140 | 716,000 | 1,036.36 |
| 1987-12-22 | 1,140 | 1,160 | 1,140 | 1,150 | 689,000 | 1,045.45 |
| 1987-12-21 | 1,150 | 1,160 | 1,140 | 1,140 | 343,000 | 1,036.36 |
| 1987-12-18 | 1,140 | 1,160 | 1,140 | 1,140 | 368,000 | 1,036.36 |
| 1987-12-17 | 1,160 | 1,160 | 1,150 | 1,150 | 438,000 | 1,045.45 |
| 1987-12-16 | 1,160 | 1,170 | 1,150 | 1,160 | 377,000 | 1,054.55 |
| 1987-12-15 | 1,150 | 1,160 | 1,140 | 1,160 | 700,000 | 1,054.55 |
| 1987-12-14 | 1,150 | 1,160 | 1,140 | 1,140 | 374,000 | 1,036.36 |
| 1987-12-11 | 1,140 | 1,160 | 1,130 | 1,150 | 521,000 | 1,045.45 |
| 1987-12-10 | 1,150 | 1,170 | 1,140 | 1,160 | 1,139,000 | 1,054.55 |
| 1987-12-09 | 1,150 | 1,170 | 1,140 | 1,150 | 762,000 | 1,045.45 |
| 1987-12-08 | 1,110 | 1,140 | 1,110 | 1,130 | 456,000 | 1,027.27 |
| 1987-12-07 | 1,090 | 1,100 | 1,090 | 1,100 | 509,000 | 1,000 |
| 1987-12-05 | 1,100 | 1,110 | 1,080 | 1,090 | 584,000 | 990.91 |
| 1987-12-04 | 1,110 | 1,140 | 1,110 | 1,110 | 673,000 | 1,009.09 |
| 1987-12-03 | 1,140 | 1,140 | 1,120 | 1,120 | 420,000 | 1,018.18 |
| 1987-12-02 | 1,140 | 1,160 | 1,130 | 1,130 | 388,000 | 1,027.27 |
| 1987-12-01 | 1,110 | 1,170 | 1,100 | 1,140 | 407,000 | 1,036.36 |
| 1987-11-30 | 1,170 | 1,170 | 1,120 | 1,130 | 492,000 | 1,027.27 |
| 1987-11-28 | 1,180 | 1,180 | 1,160 | 1,170 | 227,000 | 1,063.64 |
| 1987-11-27 | 1,210 | 1,210 | 1,160 | 1,170 | 800,000 | 1,063.64 |
| 1987-11-26 | 1,210 | 1,220 | 1,190 | 1,200 | 478,000 | 1,090.91 |
| 1987-11-25 | 1,200 | 1,220 | 1,180 | 1,210 | 748,000 | 1,100 |
| 1987-11-24 | 1,190 | 1,200 | 1,160 | 1,180 | 410,000 | 1,072.73 |
| 1987-11-20 | 1,160 | 1,190 | 1,150 | 1,190 | 411,000 | 1,081.82 |
| 1987-11-19 | 1,200 | 1,210 | 1,170 | 1,170 | 683,000 | 1,063.64 |
| 1987-11-18 | 1,160 | 1,210 | 1,160 | 1,210 | 1,197,000 | 1,100 |
| 1987-11-17 | 1,210 | 1,220 | 1,180 | 1,200 | 521,000 | 1,090.91 |
| 1987-11-16 | 1,210 | 1,220 | 1,200 | 1,220 | 523,000 | 1,109.09 |
| 1987-11-13 | 1,190 | 1,210 | 1,180 | 1,210 | 2,839,000 | 1,100 |
| 1987-11-12 | 1,150 | 1,170 | 1,120 | 1,160 | 1,059,000 | 1,054.55 |
| 1987-11-11 | 1,180 | 1,200 | 1,060 | 1,130 | 1,999,000 | 1,027.27 |
| 1987-11-10 | 1,260 | 1,260 | 1,200 | 1,200 | 1,354,000 | 1,090.91 |
| 1987-11-09 | 1,320 | 1,320 | 1,300 | 1,320 | 305,000 | 1,200 |
| 1987-11-07 | 1,340 | 1,340 | 1,320 | 1,330 | 433,000 | 1,209.09 |
| 1987-11-06 | 1,330 | 1,350 | 1,330 | 1,340 | 731,000 | 1,218.18 |
| 1987-11-05 | 1,350 | 1,360 | 1,320 | 1,330 | 341,000 | 1,209.09 |
| 1987-11-04 | 1,380 | 1,400 | 1,350 | 1,400 | 720,000 | 1,272.73 |
| 1987-11-02 | 1,400 | 1,410 | 1,380 | 1,400 | 509,000 | 1,272.73 |
| 1987-10-31 | 1,330 | 1,420 | 1,330 | 1,410 | 866,000 | 1,281.82 |
| 1987-10-30 | 1,340 | 1,360 | 1,310 | 1,310 | 1,532,000 | 1,190.91 |
| 1987-10-29 | 1,330 | 1,350 | 1,330 | 1,340 | 1,651,000 | 1,218.18 |
| 1987-10-28 | 1,340 | 1,390 | 1,340 | 1,350 | 1,493,000 | 1,227.27 |
| 1987-10-27 | 1,300 | 1,330 | 1,250 | 1,300 | 2,988,000 | 1,181.82 |
| 1987-10-26 | 1,420 | 1,440 | 1,300 | 1,340 | 971,000 | 1,218.18 |
| 1987-10-24 | 1,420 | 1,460 | 1,410 | 1,410 | 955,000 | 1,281.82 |
| 1987-10-23 | 1,450 | 1,470 | 1,420 | 1,420 | 1,188,000 | 1,290.91 |
| 1987-10-22 | 1,450 | 1,480 | 1,400 | 1,470 | 2,469,000 | 1,336.36 |
| 1987-10-21 | 1,310 | 1,430 | 1,310 | 1,410 | 2,560,000 | 1,281.82 |
| 1987-10-19 | 1,470 | 1,550 | 1,470 | 1,530 | 826,000 | 1,390.91 |
| 1987-10-16 | 1,550 | 1,560 | 1,520 | 1,530 | 609,000 | 1,390.91 |
| 1987-10-15 | 1,550 | 1,580 | 1,550 | 1,550 | 1,224,000 | 1,409.09 |
| 1987-10-14 | 1,550 | 1,560 | 1,520 | 1,560 | 1,362,000 | 1,418.18 |
| 1987-10-13 | 1,520 | 1,550 | 1,520 | 1,520 | 935,000 | 1,381.82 |
| 1987-10-12 | 1,520 | 1,540 | 1,510 | 1,530 | 591,000 | 1,390.91 |
| 1987-10-09 | 1,540 | 1,540 | 1,500 | 1,500 | 1,194,000 | 1,363.64 |
| 1987-10-08 | 1,470 | 1,520 | 1,470 | 1,510 | 1,684,000 | 1,372.73 |
| 1987-10-07 | 1,440 | 1,480 | 1,430 | 1,480 | 1,091,000 | 1,345.45 |
| 1987-10-06 | 1,440 | 1,470 | 1,430 | 1,440 | 1,592,000 | 1,309.09 |
| 1987-10-05 | 1,470 | 1,470 | 1,440 | 1,450 | 519,000 | 1,318.18 |
| 1987-10-03 | 1,450 | 1,470 | 1,440 | 1,460 | 485,000 | 1,327.27 |
| 1987-10-02 | 1,470 | 1,480 | 1,450 | 1,450 | 737,000 | 1,318.18 |
| 1987-10-01 | 1,480 | 1,490 | 1,450 | 1,450 | 839,000 | 1,318.18 |
| 1987-09-30 | 1,490 | 1,490 | 1,450 | 1,490 | 1,640,000 | 1,354.55 |
| 1987-09-29 | 1,530 | 1,530 | 1,480 | 1,480 | 680,000 | 1,345.45 |
| 1987-09-28 | 1,510 | 1,540 | 1,490 | 1,510 | 1,247,000 | 1,372.73 |
| 1987-09-26 | 1,440 | 1,480 | 1,430 | 1,450 | 1,940,000 | 1,318.18 |
| 1987-09-25 | 1,430 | 1,460 | 1,430 | 1,450 | 969,000 | 1,318.18 |
| 1987-09-24 | 1,440 | 1,460 | 1,430 | 1,450 | 1,018,000 | 1,318.18 |
| 1987-09-22 | 1,430 | 1,440 | 1,420 | 1,440 | 1,008,000 | 1,309.09 |
| 1987-09-21 | 1,460 | 1,460 | 1,430 | 1,430 | 596,000 | 1,300 |
| 1987-09-18 | 1,450 | 1,470 | 1,430 | 1,450 | 1,854,000 | 1,318.18 |
| 1987-09-17 | 1,470 | 1,480 | 1,450 | 1,450 | 1,357,000 | 1,318.18 |
| 1987-09-16 | 1,460 | 1,490 | 1,460 | 1,470 | 462,000 | 1,336.36 |
| 1987-09-14 | 1,450 | 1,460 | 1,440 | 1,460 | 1,710,000 | 1,327.27 |
| 1987-09-11 | 1,480 | 1,500 | 1,450 | 1,450 | 942,000 | 1,318.18 |
| 1987-09-10 | 1,520 | 1,530 | 1,480 | 1,480 | 1,362,000 | 1,345.45 |
| 1987-09-09 | 1,510 | 1,520 | 1,500 | 1,520 | 681,000 | 1,381.82 |
| 1987-09-08 | 1,510 | 1,540 | 1,500 | 1,540 | 464,000 | 1,400 |
| 1987-09-07 | 1,530 | 1,550 | 1,490 | 1,500 | 1,076,000 | 1,363.64 |
| 1987-09-05 | 1,540 | 1,550 | 1,520 | 1,540 | 781,000 | 1,400 |
| 1987-09-04 | 1,570 | 1,580 | 1,540 | 1,550 | 593,000 | 1,409.09 |
| 1987-09-03 | 1,540 | 1,570 | 1,530 | 1,570 | 787,000 | 1,427.27 |
| 1987-09-02 | 1,550 | 1,600 | 1,530 | 1,570 | 1,465,000 | 1,427.27 |
| 1987-09-01 | 1,530 | 1,550 | 1,520 | 1,550 | 658,000 | 1,409.09 |
| 1987-08-31 | 1,550 | 1,550 | 1,530 | 1,540 | 853,000 | 1,400 |
| 1987-08-29 | 1,550 | 1,560 | 1,540 | 1,540 | 481,000 | 1,400 |
| 1987-08-28 | 1,590 | 1,600 | 1,550 | 1,550 | 1,134,000 | 1,409.09 |
| 1987-08-27 | 1,570 | 1,600 | 1,570 | 1,570 | 679,000 | 1,427.27 |
| 1987-08-26 | 1,570 | 1,580 | 1,560 | 1,570 | 540,000 | 1,427.27 |
| 1987-08-25 | 1,610 | 1,610 | 1,570 | 1,570 | 625,000 | 1,427.27 |
| 1987-08-24 | 1,640 | 1,650 | 1,600 | 1,610 | 1,151,000 | 1,463.64 |
| 1987-08-22 | 1,620 | 1,630 | 1,590 | 1,610 | 1,313,000 | 1,463.64 |
| 1987-08-21 | 1,570 | 1,600 | 1,560 | 1,590 | 1,274,000 | 1,445.45 |
| 1987-08-20 | 1,590 | 1,590 | 1,530 | 1,570 | 1,024,000 | 1,427.27 |
| 1987-08-19 | 1,540 | 1,570 | 1,530 | 1,560 | 1,418,000 | 1,418.18 |
| 1987-08-18 | 1,560 | 1,570 | 1,540 | 1,540 | 712,000 | 1,400 |
| 1987-08-17 | 1,570 | 1,570 | 1,550 | 1,550 | 437,000 | 1,409.09 |
| 1987-08-14 | 1,540 | 1,560 | 1,540 | 1,550 | 624,000 | 1,409.09 |
| 1987-08-13 | 1,590 | 1,600 | 1,530 | 1,560 | 1,011,000 | 1,418.18 |
| 1987-08-12 | 1,600 | 1,620 | 1,580 | 1,590 | 732,000 | 1,445.45 |
| 1987-08-11 | 1,650 | 1,650 | 1,600 | 1,600 | 963,000 | 1,454.55 |
| 1987-08-10 | 1,550 | 1,620 | 1,540 | 1,620 | 1,752,000 | 1,472.73 |
| 1987-08-07 | 1,540 | 1,550 | 1,500 | 1,530 | 735,000 | 1,390.91 |
| 1987-08-06 | 1,540 | 1,540 | 1,500 | 1,520 | 744,000 | 1,381.82 |
| 1987-08-05 | 1,450 | 1,520 | 1,440 | 1,500 | 1,146,000 | 1,363.64 |
| 1987-08-04 | 1,460 | 1,490 | 1,450 | 1,460 | 1,007,000 | 1,327.27 |
| 1987-08-03 | 1,540 | 1,540 | 1,480 | 1,480 | 481,000 | 1,345.45 |
| 1987-08-01 | 1,470 | 1,570 | 1,460 | 1,550 | 355,000 | 1,409.09 |
| 1987-07-31 | 1,460 | 1,490 | 1,450 | 1,450 | 852,000 | 1,318.18 |
| 1987-07-30 | 1,480 | 1,490 | 1,440 | 1,440 | 1,078,000 | 1,309.09 |
| 1987-07-29 | 1,550 | 1,550 | 1,500 | 1,500 | 749,000 | 1,363.64 |
| 1987-07-28 | 1,540 | 1,560 | 1,520 | 1,520 | 428,000 | 1,381.82 |
| 1987-07-27 | 1,550 | 1,560 | 1,520 | 1,540 | 320,000 | 1,400 |
| 1987-07-25 | 1,570 | 1,580 | 1,520 | 1,570 | 478,000 | 1,427.27 |
| 1987-07-24 | 1,520 | 1,610 | 1,520 | 1,570 | 1,133,000 | 1,427.27 |
| 1987-07-23 | 1,440 | 1,530 | 1,420 | 1,510 | 1,134,000 | 1,372.73 |
| 1987-07-22 | 1,470 | 1,510 | 1,440 | 1,460 | 969,000 | 1,327.27 |
| 1987-07-21 | 1,480 | 1,510 | 1,440 | 1,490 | 1,079,000 | 1,354.55 |
| 1987-07-20 | 1,570 | 1,570 | 1,500 | 1,500 | 691,000 | 1,363.64 |
| 1987-07-17 | 1,590 | 1,600 | 1,550 | 1,600 | 570,000 | 1,454.55 |
| 1987-07-16 | 1,590 | 1,600 | 1,560 | 1,560 | 247,000 | 1,418.18 |
| 1987-07-15 | 1,560 | 1,580 | 1,550 | 1,550 | 427,000 | 1,409.09 |
| 1987-07-14 | 1,620 | 1,620 | 1,570 | 1,570 | 542,000 | 1,427.27 |
| 1987-07-13 | 1,620 | 1,630 | 1,600 | 1,600 | 616,000 | 1,454.55 |
| 1987-07-10 | 1,570 | 1,610 | 1,560 | 1,610 | 1,625,000 | 1,463.64 |
| 1987-07-09 | 1,580 | 1,590 | 1,510 | 1,570 | 3,383,000 | 1,427.27 |
| 1987-07-08 | 1,590 | 1,610 | 1,530 | 1,550 | 1,569,000 | 1,409.09 |
| 1987-07-07 | 1,550 | 1,620 | 1,530 | 1,560 | 2,461,000 | 1,418.18 |
| 1987-07-06 | 1,560 | 1,580 | 1,540 | 1,550 | 636,000 | 1,409.09 |
| 1987-07-04 | 1,570 | 1,580 | 1,560 | 1,560 | 388,000 | 1,418.18 |
| 1987-07-03 | 1,620 | 1,630 | 1,570 | 1,570 | 1,426,000 | 1,427.27 |
| 1987-07-02 | 1,650 | 1,680 | 1,610 | 1,620 | 1,431,000 | 1,472.73 |
| 1987-07-01 | 1,580 | 1,690 | 1,560 | 1,600 | 1,809,000 | 1,454.55 |
| 1987-06-30 | 1,630 | 1,650 | 1,580 | 1,610 | 1,817,000 | 1,463.64 |
| 1987-06-29 | 1,700 | 1,710 | 1,620 | 1,660 | 660,000 | 1,509.09 |
| 1987-06-27 | 1,670 | 1,700 | 1,660 | 1,670 | 725,000 | 1,518.18 |
| 1987-06-26 | 1,720 | 1,730 | 1,670 | 1,700 | 1,773,000 | 1,545.45 |
| 1987-06-25 | 1,730 | 1,730 | 1,670 | 1,700 | 1,321,000 | 1,545.45 |
| 1987-06-24 | 1,620 | 1,700 | 1,600 | 1,700 | 1,546,000 | 1,545.45 |
| 1987-06-23 | 1,620 | 1,660 | 1,560 | 1,560 | 3,837,000 | 1,418.18 |
| 1987-06-22 | 1,650 | 1,670 | 1,580 | 1,600 | 3,265,000 | 1,454.55 |
| 1987-06-19 | 1,760 | 1,770 | 1,650 | 1,650 | 3,593,000 | 1,500 |
| 1987-06-18 | 1,800 | 1,810 | 1,760 | 1,790 | 1,030,000 | 1,627.27 |
| 1987-06-17 | 1,830 | 1,840 | 1,800 | 1,820 | 1,077,000 | 1,654.55 |
| 1987-06-16 | 1,850 | 1,870 | 1,820 | 1,830 | 1,314,000 | 1,663.64 |
| 1987-06-15 | 1,860 | 1,890 | 1,860 | 1,860 | 913,000 | 1,690.91 |
| 1987-06-12 | 1,900 | 1,920 | 1,880 | 1,890 | 967,000 | 1,718.18 |
| 1987-06-11 | 1,940 | 1,950 | 1,910 | 1,920 | 1,238,000 | 1,745.45 |
| 1987-06-10 | 1,900 | 1,930 | 1,900 | 1,910 | 900,000 | 1,736.36 |
| 1987-06-09 | 1,920 | 1,930 | 1,910 | 1,910 | 429,000 | 1,736.36 |
| 1987-06-08 | 1,910 | 1,940 | 1,910 | 1,920 | 451,000 | 1,745.45 |
| 1987-06-06 | 1,930 | 1,930 | 1,910 | 1,920 | 285,000 | 1,745.45 |
| 1987-06-05 | 1,940 | 1,960 | 1,920 | 1,940 | 1,811,000 | 1,763.64 |
| 1987-06-04 | 1,910 | 1,970 | 1,910 | 1,920 | 2,671,000 | 1,745.45 |
| 1987-06-03 | 1,890 | 1,910 | 1,880 | 1,890 | 1,159,000 | 1,718.18 |
| 1987-06-02 | 1,890 | 1,940 | 1,890 | 1,920 | 1,088,000 | 1,745.45 |
| 1987-06-01 | 1,890 | 1,940 | 1,890 | 1,890 | 812,000 | 1,718.18 |
| 1987-05-30 | 1,910 | 1,940 | 1,880 | 1,880 | 865,000 | 1,709.09 |
| 1987-05-29 | 1,920 | 1,960 | 1,900 | 1,900 | 1,006,000 | 1,727.27 |
| 1987-05-28 | 1,870 | 1,920 | 1,870 | 1,920 | 1,206,000 | 1,745.45 |
| 1987-05-27 | 1,910 | 1,950 | 1,900 | 1,900 | 1,718,000 | 1,727.27 |
| 1987-05-26 | 1,990 | 2,010 | 1,950 | 1,970 | 1,452,000 | 1,790.91 |
| 1987-05-25 | 2,040 | 2,040 | 1,970 | 2,000 | 850,000 | 1,818.18 |
| 1987-05-23 | 2,030 | 2,050 | 2,020 | 2,040 | 2,410,000 | 1,854.55 |
| 1987-05-22 | 1,970 | 2,020 | 1,970 | 2,010 | 4,025,000 | 1,827.27 |
| 1987-05-21 | 1,860 | 1,940 | 1,860 | 1,940 | 2,244,000 | 1,763.64 |
| 1987-05-20 | 1,900 | 1,910 | 1,850 | 1,850 | 1,441,000 | 1,681.82 |
| 1987-05-19 | 1,960 | 2,000 | 1,940 | 1,960 | 1,213,000 | 1,781.82 |
| 1987-05-18 | 2,060 | 2,070 | 1,980 | 2,000 | 1,126,000 | 1,818.18 |
| 1987-05-15 | 2,130 | 2,140 | 2,060 | 2,100 | 5,673,999 | 1,909.09 |
| 1987-05-14 | 2,080 | 2,140 | 2,030 | 2,100 | 8,605,999 | 1,909.09 |
| 1987-05-13 | 2,100 | 2,100 | 1,960 | 2,060 | 4,784,000 | 1,872.73 |
| 1987-05-12 | 2,030 | 2,110 | 2,020 | 2,100 | 7,965,999 | 1,909.09 |
| 1987-05-11 | 2,000 | 2,040 | 2,000 | 2,020 | 4,059,000 | 1,836.36 |
| 1987-05-08 | 1,950 | 1,980 | 1,940 | 1,980 | 4,070,000 | 1,800 |
| 1987-05-07 | 1,900 | 1,930 | 1,890 | 1,930 | 1,185,000 | 1,754.55 |
| 1987-05-06 | 1,930 | 1,940 | 1,880 | 1,910 | 1,148,000 | 1,736.36 |
| 1987-05-02 | 1,910 | 1,940 | 1,900 | 1,930 | 949,000 | 1,754.55 |
| 1987-05-01 | 1,950 | 1,960 | 1,900 | 1,920 | 1,667,000 | 1,745.45 |
| 1987-04-30 | 1,890 | 1,930 | 1,860 | 1,890 | 1,970,000 | 1,718.18 |
| 1987-04-28 | 1,850 | 1,970 | 1,850 | 1,870 | 5,457,999 | 1,700 |
| 1987-04-27 | 2,000 | 2,090 | 1,980 | 2,090 | 7,837,999 | 1,900 |
| 1987-04-25 | 2,010 | 2,050 | 2,000 | 2,050 | 2,299,000 | 1,863.64 |
| 1987-04-24 | 2,030 | 2,070 | 2,010 | 2,030 | 3,668,000 | 1,845.45 |
| 1987-04-23 | 2,110 | 2,130 | 2,060 | 2,070 | 4,318,000 | 1,881.82 |
| 1987-04-22 | 2,130 | 2,150 | 2,100 | 2,100 | 11,293,999 | 1,909.09 |
| 1987-04-21 | 2,000 | 2,090 | 1,980 | 2,060 | 10,806,999 | 1,872.73 |
| 1987-04-20 | 1,970 | 2,010 | 1,960 | 1,980 | 7,742,999 | 1,800 |
| 1987-04-17 | 1,900 | 1,930 | 1,880 | 1,930 | 6,746,999 | 1,754.55 |
| 1987-04-16 | 1,880 | 1,900 | 1,860 | 1,870 | 8,032,999 | 1,700 |
| 1987-04-15 | 1,830 | 1,850 | 1,790 | 1,840 | 4,273,000 | 1,672.73 |
| 1987-04-14 | 1,830 | 1,850 | 1,820 | 1,840 | 1,254,000 | 1,672.73 |
| 1987-04-13 | 1,860 | 1,880 | 1,800 | 1,860 | 1,691,000 | 1,690.91 |
| 1987-04-10 | 1,840 | 1,890 | 1,830 | 1,890 | 2,908,000 | 1,718.18 |
| 1987-04-09 | 1,850 | 1,890 | 1,850 | 1,870 | 4,598,000 | 1,700 |
| 1987-04-08 | 1,840 | 1,850 | 1,820 | 1,850 | 1,619,000 | 1,681.82 |
| 1987-04-07 | 1,840 | 1,860 | 1,820 | 1,830 | 1,594,000 | 1,663.64 |
| 1987-04-06 | 1,850 | 1,890 | 1,840 | 1,840 | 2,248,000 | 1,672.73 |
| 1987-04-04 | 1,850 | 1,860 | 1,820 | 1,850 | 1,033,000 | 1,681.82 |
| 1987-04-03 | 1,850 | 1,860 | 1,800 | 1,800 | 2,014,000 | 1,636.36 |
| 1987-04-02 | 1,880 | 1,880 | 1,850 | 1,850 | 5,156,999 | 1,681.82 |
| 1987-04-01 | 1,840 | 1,870 | 1,800 | 1,850 | 8,483,999 | 1,681.82 |
| 1987-03-31 | 1,780 | 1,850 | 1,770 | 1,800 | 7,301,999 | 1,636.36 |
| 1987-03-30 | 1,870 | 1,880 | 1,800 | 1,810 | 11,187,999 | 1,645.45 |
| 1987-03-28 | 1,760 | 1,850 | 1,710 | 1,850 | 4,740,000 | 1,681.82 |
| 1987-03-27 | 1,730 | 1,780 | 1,710 | 1,750 | 6,027,999 | 1,590.91 |
| 1987-03-26 | 1,690 | 1,690 | 1,650 | 1,680 | 2,424,000 | 1,527.27 |
| 1987-03-25 | 1,700 | 1,700 | 1,680 | 1,680 | 1,597,000 | 1,527.27 |
| 1987-03-24 | 1,710 | 1,710 | 1,650 | 1,650 | 1,335,000 | 1,500 |
| 1987-03-23 | 1,740 | 1,750 | 1,680 | 1,680 | 980,000 | 1,527.27 |
| 1987-03-20 | 1,710 | 1,730 | 1,690 | 1,730 | 1,230,000 | 1,572.73 |
| 1987-03-19 | 1,740 | 1,770 | 1,700 | 1,700 | 1,516,000 | 1,545.45 |
| 1987-03-18 | 1,780 | 1,790 | 1,740 | 1,750 | 5,882,999 | 1,590.91 |
| 1987-03-17 | 1,700 | 1,750 | 1,680 | 1,750 | 1,671,000 | 1,590.91 |
| 1987-03-16 | 1,740 | 1,740 | 1,680 | 1,700 | 1,829,000 | 1,545.45 |
| 1987-03-13 | 1,720 | 1,740 | 1,660 | 1,710 | 2,791,000 | 1,554.55 |
| 1987-03-12 | 1,750 | 1,790 | 1,700 | 1,700 | 6,196,999 | 1,545.45 |
| 1987-03-11 | 1,760 | 1,780 | 1,740 | 1,750 | 6,281,999 | 1,590.91 |
| 1987-03-10 | 1,800 | 1,800 | 1,750 | 1,760 | 14,633,999 | 1,600 |
| 1987-03-09 | 1,750 | 1,780 | 1,720 | 1,780 | 24,312,998 | 1,618.18 |
| 1987-03-07 | 1,680 | 1,710 | 1,660 | 1,690 | 11,945,999 | 1,536.36 |
| 1987-03-06 | 1,610 | 1,660 | 1,600 | 1,650 | 6,258,999 | 1,500 |
| 1987-03-05 | 1,600 | 1,620 | 1,560 | 1,600 | 2,969,000 | 1,454.55 |
| 1987-03-04 | 1,640 | 1,640 | 1,580 | 1,590 | 2,014,000 | 1,445.45 |
| 1987-03-03 | 1,630 | 1,650 | 1,610 | 1,630 | 4,340,000 | 1,481.82 |
| 1987-03-02 | 1,630 | 1,640 | 1,600 | 1,610 | 3,533,000 | 1,463.64 |
| 1987-02-28 | 1,580 | 1,610 | 1,550 | 1,600 | 1,409,000 | 1,454.55 |
| 1987-02-27 | 1,540 | 1,560 | 1,510 | 1,530 | 1,304,000 | 1,390.91 |
| 1987-02-26 | 1,490 | 1,550 | 1,490 | 1,510 | 2,690,000 | 1,372.73 |
| 1987-02-25 | 1,460 | 1,520 | 1,450 | 1,470 | 3,572,000 | 1,336.36 |
| 1987-02-24 | 1,500 | 1,510 | 1,480 | 1,480 | 1,069,000 | 1,345.45 |
| 1987-02-23 | 1,510 | 1,510 | 1,470 | 1,470 | 572,000 | 1,336.36 |
| 1987-02-20 | 1,510 | 1,520 | 1,460 | 1,490 | 959,000 | 1,354.55 |
| 1987-02-19 | 1,460 | 1,480 | 1,460 | 1,480 | 917,000 | 1,345.45 |
| 1987-02-18 | 1,470 | 1,490 | 1,430 | 1,460 | 1,076,000 | 1,327.27 |
| 1987-02-17 | 1,440 | 1,480 | 1,430 | 1,450 | 715,000 | 1,318.18 |
| 1987-02-16 | 1,450 | 1,460 | 1,420 | 1,450 | 979,000 | 1,318.18 |
| 1987-02-13 | 1,490 | 1,500 | 1,450 | 1,450 | 940,000 | 1,318.18 |
| 1987-02-12 | 1,500 | 1,520 | 1,480 | 1,480 | 938,000 | 1,345.45 |
| 1987-02-10 | 1,490 | 1,520 | 1,490 | 1,510 | 840,000 | 1,372.73 |
| 1987-02-09 | 1,490 | 1,510 | 1,470 | 1,480 | 598,000 | 1,345.45 |
| 1987-02-07 | 1,520 | 1,540 | 1,480 | 1,490 | 642,000 | 1,354.55 |
| 1987-02-06 | 1,520 | 1,570 | 1,520 | 1,550 | 377,000 | 1,409.09 |
| 1987-02-05 | 1,590 | 1,590 | 1,550 | 1,550 | 550,000 | 1,409.09 |
| 1987-02-04 | 1,570 | 1,590 | 1,560 | 1,560 | 877,000 | 1,418.18 |
| 1987-02-03 | 1,610 | 1,610 | 1,560 | 1,580 | 1,758,000 | 1,436.36 |
| 1987-02-02 | 1,580 | 1,620 | 1,580 | 1,590 | 1,663,000 | 1,445.45 |
| 1987-01-31 | 1,620 | 1,630 | 1,570 | 1,570 | 925,000 | 1,427.27 |
| 1987-01-30 | 1,640 | 1,650 | 1,610 | 1,610 | 2,672,000 | 1,463.64 |
| 1987-01-29 | 1,620 | 1,650 | 1,610 | 1,640 | 2,614,000 | 1,490.91 |
| 1987-01-28 | 1,640 | 1,640 | 1,620 | 1,620 | 5,395,999 | 1,472.73 |
| 1987-01-27 | 1,580 | 1,620 | 1,580 | 1,600 | 2,622,000 | 1,454.55 |
| 1987-01-26 | 1,620 | 1,640 | 1,580 | 1,580 | 1,331,000 | 1,436.36 |
| 1987-01-24 | 1,600 | 1,620 | 1,590 | 1,620 | 674,000 | 1,472.73 |
| 1987-01-23 | 1,620 | 1,620 | 1,590 | 1,600 | 2,068,000 | 1,454.55 |
| 1987-01-22 | 1,580 | 1,580 | 1,560 | 1,580 | 965,000 | 1,436.36 |
| 1987-01-21 | 1,580 | 1,590 | 1,540 | 1,560 | 1,661,000 | 1,418.18 |
| 1987-01-20 | 1,590 | 1,600 | 1,560 | 1,580 | 1,033,000 | 1,436.36 |
| 1987-01-19 | 1,610 | 1,640 | 1,570 | 1,580 | 1,208,000 | 1,436.36 |
| 1987-01-16 | 1,550 | 1,600 | 1,540 | 1,600 | 1,310,000 | 1,454.55 |
| 1987-01-14 | 1,480 | 1,540 | 1,480 | 1,520 | 563,000 | 1,381.82 |
| 1987-01-13 | 1,510 | 1,520 | 1,510 | 1,510 | 611,000 | 1,372.73 |
| 1987-01-12 | 1,530 | 1,560 | 1,520 | 1,540 | 772,000 | 1,400 |
| 1987-01-09 | 1,540 | 1,560 | 1,530 | 1,560 | 706,000 | 1,418.18 |
| 1987-01-08 | 1,570 | 1,580 | 1,530 | 1,540 | 603,000 | 1,400 |
| 1987-01-07 | 1,580 | 1,600 | 1,550 | 1,580 | 668,000 | 1,436.36 |
| 1987-01-06 | 1,620 | 1,640 | 1,600 | 1,600 | 953,000 | 1,454.55 |
| 1987-01-05 | 1,590 | 1,620 | 1,580 | 1,600 | 829,000 | 1,454.55 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1986-03-27]1株→1.1株 [1985-03-27]1株→1.08株
