9303 (株)住友倉庫 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 | 701 | 701 | 680 | 680 | 58,000 | 1,283.02 |
| 1987-12-26 | 718 | 718 | 701 | 703 | 81,000 | 1,326.42 |
| 1987-12-25 | 750 | 750 | 728 | 728 | 128,000 | 1,373.58 |
| 1987-12-24 | 760 | 760 | 745 | 745 | 113,000 | 1,405.66 |
| 1987-12-23 | 760 | 761 | 751 | 752 | 211,000 | 1,418.87 |
| 1987-12-22 | 760 | 760 | 750 | 754 | 168,000 | 1,422.64 |
| 1987-12-21 | 756 | 760 | 756 | 757 | 46,000 | 1,428.30 |
| 1987-12-18 | 760 | 760 | 750 | 751 | 242,000 | 1,416.98 |
| 1987-12-17 | 769 | 769 | 750 | 750 | 90,000 | 1,415.09 |
| 1987-12-16 | 758 | 760 | 750 | 750 | 95,000 | 1,415.09 |
| 1987-12-15 | 750 | 753 | 750 | 753 | 110,000 | 1,420.75 |
| 1987-12-14 | 755 | 758 | 747 | 748 | 48,000 | 1,411.32 |
| 1987-12-11 | 750 | 755 | 747 | 755 | 208,000 | 1,424.53 |
| 1987-12-10 | 743 | 750 | 743 | 750 | 221,000 | 1,415.09 |
| 1987-12-09 | 750 | 765 | 741 | 741 | 215,000 | 1,398.11 |
| 1987-12-08 | 760 | 760 | 740 | 750 | 137,000 | 1,415.09 |
| 1987-12-07 | 760 | 760 | 725 | 750 | 115,000 | 1,415.09 |
| 1987-12-05 | 770 | 770 | 765 | 766 | 20,000 | 1,445.28 |
| 1987-12-04 | 766 | 771 | 765 | 765 | 110,000 | 1,443.40 |
| 1987-12-03 | 775 | 775 | 765 | 766 | 38,000 | 1,445.28 |
| 1987-12-02 | 756 | 766 | 755 | 765 | 33,000 | 1,443.40 |
| 1987-12-01 | 758 | 760 | 751 | 755 | 62,000 | 1,424.53 |
| 1987-11-30 | 760 | 760 | 750 | 757 | 174,000 | 1,428.30 |
| 1987-11-28 | 758 | 759 | 750 | 750 | 38,000 | 1,415.09 |
| 1987-11-27 | 760 | 760 | 758 | 759 | 61,000 | 1,432.08 |
| 1987-11-26 | 755 | 760 | 750 | 760 | 104,000 | 1,433.96 |
| 1987-11-25 | 751 | 755 | 744 | 755 | 95,000 | 1,424.53 |
| 1987-11-24 | 750 | 755 | 741 | 741 | 65,000 | 1,398.11 |
| 1987-11-20 | 750 | 752 | 746 | 750 | 41,000 | 1,415.09 |
| 1987-11-19 | 759 | 759 | 751 | 751 | 25,000 | 1,416.98 |
| 1987-11-18 | 750 | 755 | 740 | 749 | 50,000 | 1,413.21 |
| 1987-11-17 | 765 | 765 | 750 | 750 | 51,000 | 1,415.09 |
| 1987-11-16 | 769 | 769 | 760 | 765 | 63,000 | 1,443.40 |
| 1987-11-13 | 760 | 774 | 756 | 769 | 324,000 | 1,450.94 |
| 1987-11-12 | 759 | 760 | 751 | 754 | 108,000 | 1,422.64 |
| 1987-11-11 | 770 | 770 | 749 | 749 | 305,000 | 1,413.21 |
| 1987-11-10 | 784 | 784 | 771 | 771 | 153,000 | 1,454.72 |
| 1987-11-09 | 822 | 822 | 804 | 811 | 77,000 | 1,530.19 |
| 1987-11-07 | 839 | 839 | 820 | 820 | 40,000 | 1,547.17 |
| 1987-11-06 | 826 | 840 | 820 | 830 | 121,000 | 1,566.04 |
| 1987-11-05 | 845 | 845 | 819 | 829 | 85,000 | 1,564.15 |
| 1987-11-04 | 850 | 850 | 846 | 846 | 65,000 | 1,596.23 |
| 1987-11-02 | 860 | 860 | 845 | 845 | 68,000 | 1,594.34 |
| 1987-10-31 | 860 | 860 | 856 | 860 | 23,000 | 1,622.64 |
| 1987-10-30 | 845 | 860 | 845 | 851 | 198,000 | 1,605.66 |
| 1987-10-29 | 841 | 845 | 840 | 840 | 37,000 | 1,584.91 |
| 1987-10-28 | 878 | 880 | 840 | 840 | 397,000 | 1,584.91 |
| 1987-10-27 | 850 | 876 | 846 | 875 | 226,000 | 1,650.94 |
| 1987-10-26 | 887 | 890 | 880 | 880 | 75,000 | 1,660.38 |
| 1987-10-24 | 890 | 895 | 886 | 892 | 222,000 | 1,683.02 |
| 1987-10-23 | 900 | 900 | 891 | 897 | 390,000 | 1,692.45 |
| 1987-10-22 | 893 | 900 | 875 | 900 | 501,000 | 1,698.11 |
| 1987-10-21 | 851 | 865 | 848 | 853 | 381,000 | 1,609.43 |
| 1987-10-19 | 870 | 894 | 869 | 886 | 209,000 | 1,671.70 |
| 1987-10-16 | 888 | 895 | 885 | 890 | 274,000 | 1,679.25 |
| 1987-10-15 | 880 | 895 | 880 | 885 | 222,000 | 1,669.81 |
| 1987-10-14 | 881 | 890 | 874 | 889 | 302,000 | 1,677.36 |
| 1987-10-13 | 890 | 890 | 877 | 885 | 266,000 | 1,669.81 |
| 1987-10-12 | 883 | 890 | 870 | 890 | 336,000 | 1,679.25 |
| 1987-10-09 | 859 | 873 | 853 | 872 | 460,000 | 1,645.28 |
| 1987-10-08 | 850 | 863 | 850 | 863 | 120,000 | 1,628.30 |
| 1987-10-07 | 840 | 850 | 831 | 850 | 120,000 | 1,603.77 |
| 1987-10-06 | 840 | 850 | 835 | 841 | 115,000 | 1,586.79 |
| 1987-10-05 | 845 | 850 | 840 | 850 | 246,000 | 1,603.77 |
| 1987-10-03 | 840 | 850 | 840 | 845 | 238,000 | 1,594.34 |
| 1987-10-02 | 845 | 855 | 841 | 841 | 211,000 | 1,586.79 |
| 1987-10-01 | 856 | 866 | 850 | 855 | 275,000 | 1,613.21 |
| 1987-09-30 | 872 | 875 | 855 | 855 | 159,000 | 1,613.21 |
| 1987-09-29 | 886 | 890 | 871 | 871 | 65,000 | 1,643.40 |
| 1987-09-28 | 885 | 885 | 875 | 885 | 100,000 | 1,669.81 |
| 1987-09-26 | 856 | 861 | 855 | 855 | 65,000 | 1,613.21 |
| 1987-09-25 | 860 | 861 | 855 | 860 | 90,000 | 1,622.64 |
| 1987-09-24 | 860 | 860 | 855 | 860 | 75,000 | 1,622.64 |
| 1987-09-22 | 865 | 865 | 855 | 855 | 131,000 | 1,613.21 |
| 1987-09-21 | 875 | 880 | 861 | 870 | 146,000 | 1,641.51 |
| 1987-09-18 | 870 | 875 | 861 | 875 | 69,000 | 1,650.94 |
| 1987-09-17 | 880 | 880 | 870 | 870 | 108,000 | 1,641.51 |
| 1987-09-16 | 885 | 885 | 870 | 871 | 77,000 | 1,643.40 |
| 1987-09-14 | 871 | 877 | 870 | 877 | 27,000 | 1,654.72 |
| 1987-09-11 | 875 | 875 | 870 | 870 | 83,000 | 1,641.51 |
| 1987-09-10 | 880 | 880 | 871 | 880 | 100,000 | 1,660.38 |
| 1987-09-09 | 891 | 900 | 882 | 884 | 192,000 | 1,667.92 |
| 1987-09-08 | 895 | 899 | 887 | 891 | 188,000 | 1,681.13 |
| 1987-09-07 | 905 | 905 | 887 | 887 | 152,000 | 1,673.58 |
| 1987-09-05 | 930 | 930 | 901 | 901 | 282,000 | 1,700 |
| 1987-09-04 | 935 | 935 | 915 | 930 | 548,000 | 1,754.72 |
| 1987-09-03 | 900 | 936 | 898 | 915 | 769,000 | 1,726.42 |
| 1987-09-02 | 923 | 945 | 920 | 920 | 1,245,000 | 1,735.85 |
| 1987-09-01 | 890 | 914 | 888 | 906 | 916,000 | 1,709.43 |
| 1987-08-31 | 881 | 888 | 880 | 880 | 319,000 | 1,660.38 |
| 1987-08-29 | 888 | 890 | 879 | 880 | 252,000 | 1,660.38 |
| 1987-08-28 | 900 | 901 | 880 | 885 | 448,000 | 1,669.81 |
| 1987-08-27 | 903 | 915 | 888 | 905 | 1,088,000 | 1,707.55 |
| 1987-08-26 | 875 | 898 | 875 | 898 | 633,000 | 1,694.34 |
| 1987-08-25 | 879 | 879 | 872 | 874 | 205,000 | 1,649.06 |
| 1987-08-24 | 883 | 883 | 871 | 872 | 661,000 | 1,645.28 |
| 1987-08-22 | 860 | 880 | 860 | 870 | 1,020,000 | 1,641.51 |
| 1987-08-21 | 854 | 865 | 835 | 855 | 390,000 | 1,613.21 |
| 1987-08-20 | 840 | 855 | 840 | 852 | 160,000 | 1,607.55 |
| 1987-08-19 | 850 | 850 | 835 | 835 | 163,000 | 1,575.47 |
| 1987-08-18 | 840 | 850 | 835 | 850 | 88,000 | 1,603.77 |
| 1987-08-17 | 855 | 855 | 840 | 840 | 119,000 | 1,584.91 |
| 1987-08-14 | 860 | 870 | 851 | 855 | 129,000 | 1,613.21 |
| 1987-08-13 | 856 | 872 | 855 | 865 | 548,000 | 1,632.08 |
| 1987-08-12 | 870 | 878 | 855 | 855 | 431,000 | 1,613.21 |
| 1987-08-11 | 876 | 889 | 870 | 870 | 917,000 | 1,641.51 |
| 1987-08-10 | 850 | 870 | 842 | 870 | 691,000 | 1,641.51 |
| 1987-08-07 | 830 | 847 | 822 | 840 | 741,000 | 1,584.91 |
| 1987-08-06 | 820 | 838 | 820 | 828 | 433,000 | 1,562.26 |
| 1987-08-05 | 820 | 823 | 810 | 816 | 275,000 | 1,539.62 |
| 1987-08-04 | 830 | 830 | 824 | 825 | 143,000 | 1,556.60 |
| 1987-08-03 | 820 | 835 | 820 | 830 | 604,000 | 1,566.04 |
| 1987-08-01 | 820 | 821 | 812 | 816 | 288,000 | 1,539.62 |
| 1987-07-31 | 830 | 830 | 815 | 820 | 96,000 | 1,547.17 |
| 1987-07-30 | 830 | 830 | 812 | 812 | 378,000 | 1,532.08 |
| 1987-07-29 | 851 | 860 | 830 | 830 | 567,000 | 1,566.04 |
| 1987-07-28 | 866 | 867 | 845 | 850 | 369,000 | 1,603.77 |
| 1987-07-27 | 870 | 875 | 860 | 865 | 118,000 | 1,632.08 |
| 1987-07-25 | 872 | 879 | 860 | 870 | 272,000 | 1,641.51 |
| 1987-07-24 | 845 | 874 | 845 | 870 | 761,000 | 1,641.51 |
| 1987-07-23 | 830 | 850 | 830 | 850 | 142,000 | 1,603.77 |
| 1987-07-22 | 851 | 855 | 840 | 840 | 78,000 | 1,584.91 |
| 1987-07-21 | 860 | 860 | 825 | 850 | 131,000 | 1,603.77 |
| 1987-07-20 | 856 | 876 | 850 | 870 | 178,000 | 1,641.51 |
| 1987-07-17 | 890 | 890 | 876 | 876 | 126,000 | 1,652.83 |
| 1987-07-16 | 900 | 910 | 895 | 897 | 164,000 | 1,692.45 |
| 1987-07-15 | 885 | 897 | 885 | 890 | 251,000 | 1,679.25 |
| 1987-07-14 | 884 | 895 | 875 | 879 | 290,000 | 1,658.49 |
| 1987-07-13 | 880 | 880 | 865 | 879 | 298,000 | 1,658.49 |
| 1987-07-10 | 865 | 879 | 863 | 874 | 218,000 | 1,649.06 |
| 1987-07-09 | 860 | 870 | 851 | 860 | 589,000 | 1,622.64 |
| 1987-07-08 | 879 | 880 | 850 | 851 | 56,000 | 1,605.66 |
| 1987-07-07 | 850 | 880 | 841 | 880 | 171,000 | 1,660.38 |
| 1987-07-06 | 848 | 860 | 848 | 850 | 74,000 | 1,603.77 |
| 1987-07-04 | 880 | 880 | 860 | 861 | 100,000 | 1,624.53 |
| 1987-07-03 | 900 | 900 | 890 | 890 | 103,000 | 1,679.25 |
| 1987-07-02 | 910 | 910 | 896 | 900 | 92,000 | 1,698.11 |
| 1987-07-01 | 875 | 935 | 875 | 900 | 342,000 | 1,698.11 |
| 1987-06-30 | 897 | 910 | 895 | 895 | 176,000 | 1,688.68 |
| 1987-06-29 | 920 | 935 | 910 | 927 | 147,000 | 1,749.06 |
| 1987-06-27 | 945 | 945 | 920 | 930 | 133,000 | 1,754.72 |
| 1987-06-26 | 950 | 960 | 950 | 950 | 252,000 | 1,792.45 |
| 1987-06-25 | 978 | 982 | 952 | 954 | 265,000 | 1,800 |
| 1987-06-24 | 960 | 970 | 950 | 968 | 320,000 | 1,826.42 |
| 1987-06-23 | 970 | 1,010 | 970 | 970 | 1,178,000 | 1,830.19 |
| 1987-06-22 | 1,020 | 1,020 | 970 | 980 | 509,000 | 1,849.06 |
| 1987-06-19 | 1,060 | 1,090 | 1,020 | 1,030 | 4,073,001 | 1,943.40 |
| 1987-06-18 | 1,030 | 1,040 | 980 | 1,040 | 533,000 | 1,962.26 |
| 1987-06-17 | 1,030 | 1,030 | 1,010 | 1,030 | 361,000 | 1,943.40 |
| 1987-06-16 | 1,030 | 1,030 | 997 | 1,030 | 853,000 | 1,943.40 |
| 1987-06-15 | 1,060 | 1,070 | 1,020 | 1,030 | 973,000 | 1,943.40 |
| 1987-06-12 | 1,070 | 1,080 | 1,030 | 1,060 | 1,819,000 | 2,000 |
| 1987-06-11 | 1,090 | 1,120 | 1,030 | 1,050 | 8,209,002 | 1,981.13 |
| 1987-06-10 | 1,050 | 1,050 | 1,050 | 1,050 | 4,624,001 | 1,981.13 |
| 1987-06-09 | 917 | 945 | 917 | 945 | 1,248,000 | 1,783.02 |
| 1987-06-08 | 919 | 919 | 910 | 917 | 166,000 | 1,730.19 |
| 1987-06-06 | 900 | 902 | 890 | 901 | 152,000 | 1,700 |
| 1987-06-05 | 920 | 920 | 910 | 920 | 350,000 | 1,735.85 |
| 1987-06-04 | 890 | 920 | 885 | 910 | 467,000 | 1,716.98 |
| 1987-06-03 | 885 | 885 | 880 | 885 | 161,000 | 1,669.81 |
| 1987-06-02 | 880 | 890 | 875 | 880 | 407,000 | 1,660.38 |
| 1987-06-01 | 872 | 885 | 870 | 880 | 479,000 | 1,660.38 |
| 1987-05-30 | 870 | 870 | 865 | 870 | 44,000 | 1,641.51 |
| 1987-05-29 | 851 | 870 | 851 | 870 | 251,000 | 1,641.51 |
| 1987-05-28 | 852 | 864 | 849 | 849 | 138,000 | 1,601.89 |
| 1987-05-27 | 850 | 855 | 845 | 850 | 298,000 | 1,603.77 |
| 1987-05-26 | 861 | 872 | 855 | 860 | 444,000 | 1,622.64 |
| 1987-05-25 | 875 | 880 | 865 | 865 | 407,000 | 1,632.08 |
| 1987-05-23 | 864 | 879 | 864 | 871 | 486,000 | 1,643.40 |
| 1987-05-22 | 856 | 870 | 841 | 865 | 764,000 | 1,632.08 |
| 1987-05-21 | 865 | 865 | 840 | 855 | 174,000 | 1,613.21 |
| 1987-05-20 | 860 | 860 | 850 | 855 | 198,000 | 1,613.21 |
| 1987-05-19 | 889 | 889 | 875 | 880 | 90,000 | 1,660.38 |
| 1987-05-18 | 881 | 898 | 881 | 895 | 166,000 | 1,688.68 |
| 1987-05-15 | 895 | 895 | 885 | 890 | 174,000 | 1,679.25 |
| 1987-05-14 | 875 | 885 | 875 | 885 | 176,000 | 1,669.81 |
| 1987-05-13 | 900 | 900 | 880 | 880 | 286,000 | 1,660.38 |
| 1987-05-12 | 903 | 904 | 898 | 900 | 201,000 | 1,698.11 |
| 1987-05-11 | 910 | 914 | 898 | 902 | 187,000 | 1,701.89 |
| 1987-05-08 | 902 | 903 | 895 | 898 | 183,000 | 1,694.34 |
| 1987-05-07 | 895 | 896 | 880 | 885 | 219,000 | 1,669.81 |
| 1987-05-06 | 907 | 907 | 890 | 896 | 146,000 | 1,690.57 |
| 1987-05-02 | 902 | 910 | 901 | 902 | 115,000 | 1,701.89 |
| 1987-05-01 | 897 | 920 | 891 | 920 | 260,000 | 1,735.85 |
| 1987-04-30 | 876 | 885 | 872 | 877 | 191,000 | 1,654.72 |
| 1987-04-28 | 910 | 910 | 895 | 896 | 302,000 | 1,690.57 |
| 1987-04-27 | 950 | 950 | 930 | 930 | 132,000 | 1,754.72 |
| 1987-04-25 | 954 | 958 | 940 | 940 | 68,000 | 1,773.58 |
| 1987-04-24 | 950 | 965 | 950 | 965 | 178,000 | 1,820.75 |
| 1987-04-23 | 970 | 979 | 950 | 956 | 199,000 | 1,803.77 |
| 1987-04-22 | 995 | 995 | 980 | 980 | 582,000 | 1,849.06 |
| 1987-04-21 | 975 | 985 | 960 | 985 | 339,000 | 1,858.49 |
| 1987-04-20 | 985 | 995 | 970 | 971 | 781,000 | 1,832.08 |
| 1987-04-17 | 985 | 985 | 971 | 980 | 387,000 | 1,849.06 |
| 1987-04-16 | 960 | 960 | 950 | 955 | 707,000 | 1,801.89 |
| 1987-04-15 | 960 | 960 | 930 | 940 | 312,000 | 1,773.58 |
| 1987-04-14 | 923 | 955 | 915 | 950 | 281,000 | 1,792.45 |
| 1987-04-13 | 935 | 950 | 925 | 933 | 282,000 | 1,760.38 |
| 1987-04-10 | 970 | 970 | 940 | 950 | 601,000 | 1,792.45 |
| 1987-04-09 | 980 | 990 | 970 | 974 | 563,000 | 1,837.74 |
| 1987-04-08 | 975 | 980 | 955 | 975 | 565,000 | 1,839.62 |
| 1987-04-07 | 981 | 999 | 980 | 980 | 720,000 | 1,849.06 |
| 1987-04-06 | 1,010 | 1,020 | 991 | 991 | 1,895,000 | 1,869.81 |
| 1987-04-04 | 1,020 | 1,030 | 995 | 995 | 1,659,000 | 1,877.36 |
| 1987-04-03 | 965 | 1,030 | 965 | 1,020 | 5,435,001 | 1,924.53 |
| 1987-04-02 | 965 | 965 | 930 | 960 | 6,135,001 | 1,811.32 |
| 1987-04-01 | 825 | 905 | 825 | 905 | 4,782,001 | 1,707.55 |
| 1987-03-31 | 786 | 824 | 780 | 805 | 1,765,000 | 1,518.87 |
| 1987-03-30 | 780 | 820 | 780 | 796 | 1,710,000 | 1,501.89 |
| 1987-03-28 | 750 | 761 | 750 | 751 | 83,000 | 1,416.98 |
| 1987-03-27 | 750 | 753 | 745 | 750 | 416,000 | 1,415.09 |
| 1987-03-26 | 740 | 740 | 728 | 736 | 82,000 | 1,388.68 |
| 1987-03-25 | 743 | 743 | 721 | 730 | 65,000 | 1,377.36 |
| 1987-03-24 | 748 | 749 | 740 | 745 | 279,000 | 1,405.66 |
| 1987-03-23 | 753 | 753 | 748 | 748 | 95,000 | 1,411.32 |
| 1987-03-20 | 748 | 750 | 746 | 750 | 187,000 | 1,415.09 |
| 1987-03-19 | 758 | 759 | 745 | 750 | 421,000 | 1,415.09 |
| 1987-03-18 | 750 | 751 | 748 | 748 | 245,000 | 1,411.32 |
| 1987-03-17 | 742 | 750 | 742 | 750 | 46,000 | 1,415.09 |
| 1987-03-16 | 742 | 750 | 742 | 742 | 237,000 | 1,400 |
| 1987-03-13 | 740 | 741 | 739 | 740 | 140,000 | 1,396.23 |
| 1987-03-12 | 730 | 739 | 717 | 739 | 487,000 | 1,394.34 |
| 1987-03-11 | 725 | 740 | 715 | 740 | 153,000 | 1,396.23 |
| 1987-03-10 | 730 | 731 | 710 | 710 | 179,000 | 1,339.62 |
| 1987-03-09 | 731 | 740 | 730 | 730 | 122,000 | 1,377.36 |
| 1987-03-07 | 720 | 730 | 717 | 730 | 52,000 | 1,377.36 |
| 1987-03-06 | 740 | 740 | 730 | 730 | 96,000 | 1,377.36 |
| 1987-03-05 | 760 | 763 | 740 | 755 | 149,000 | 1,424.53 |
| 1987-03-04 | 770 | 779 | 761 | 765 | 408,000 | 1,443.40 |
| 1987-03-03 | 740 | 769 | 740 | 759 | 444,000 | 1,432.08 |
| 1987-03-02 | 738 | 738 | 726 | 735 | 251,000 | 1,386.79 |
| 1987-02-28 | 710 | 725 | 710 | 711 | 57,000 | 1,341.51 |
| 1987-02-27 | 710 | 720 | 710 | 710 | 60,000 | 1,339.62 |
| 1987-02-26 | 705 | 725 | 705 | 715 | 95,000 | 1,349.06 |
| 1987-02-25 | 713 | 715 | 705 | 713 | 189,000 | 1,345.28 |
| 1987-02-24 | 701 | 708 | 697 | 703 | 121,000 | 1,326.42 |
| 1987-02-23 | 715 | 715 | 700 | 700 | 121,000 | 1,320.75 |
| 1987-02-20 | 735 | 735 | 717 | 720 | 126,000 | 1,358.49 |
| 1987-02-19 | 730 | 735 | 725 | 734 | 151,000 | 1,384.91 |
| 1987-02-18 | 722 | 724 | 720 | 720 | 116,000 | 1,358.49 |
| 1987-02-17 | 711 | 712 | 711 | 712 | 44,000 | 1,343.40 |
| 1987-02-16 | 720 | 720 | 710 | 710 | 116,000 | 1,339.62 |
| 1987-02-13 | 751 | 759 | 728 | 728 | 110,000 | 1,373.58 |
| 1987-02-12 | 727 | 760 | 727 | 750 | 1,364,000 | 1,415.09 |
| 1987-02-10 | 727 | 728 | 727 | 727 | 13,000 | 1,371.70 |
| 1987-02-09 | 723 | 727 | 722 | 725 | 44,000 | 1,367.92 |
| 1987-02-07 | 730 | 740 | 725 | 727 | 57,000 | 1,371.70 |
| 1987-02-06 | 762 | 765 | 740 | 740 | 139,000 | 1,396.23 |
| 1987-02-05 | 775 | 780 | 765 | 765 | 221,000 | 1,443.40 |
| 1987-02-04 | 775 | 790 | 775 | 780 | 224,000 | 1,471.70 |
| 1987-02-03 | 780 | 795 | 775 | 775 | 745,000 | 1,462.26 |
| 1987-02-02 | 774 | 779 | 765 | 778 | 556,000 | 1,467.92 |
| 1987-01-31 | 774 | 774 | 770 | 770 | 99,000 | 1,452.83 |
| 1987-01-30 | 789 | 789 | 772 | 775 | 496,000 | 1,462.26 |
| 1987-01-29 | 750 | 780 | 750 | 779 | 622,000 | 1,469.81 |
| 1987-01-28 | 740 | 755 | 735 | 755 | 438,000 | 1,424.53 |
| 1987-01-27 | 728 | 729 | 720 | 720 | 213,000 | 1,358.49 |
| 1987-01-26 | 735 | 750 | 729 | 729 | 228,000 | 1,375.47 |
| 1987-01-24 | 736 | 736 | 728 | 735 | 69,000 | 1,386.79 |
| 1987-01-23 | 739 | 745 | 726 | 726 | 294,000 | 1,369.81 |
| 1987-01-22 | 731 | 750 | 731 | 731 | 245,000 | 1,379.25 |
| 1987-01-21 | 780 | 780 | 755 | 761 | 801,000 | 1,435.85 |
| 1987-01-20 | 750 | 766 | 746 | 760 | 823,000 | 1,433.96 |
| 1987-01-19 | 730 | 733 | 711 | 732 | 222,000 | 1,381.13 |
| 1987-01-16 | 720 | 725 | 701 | 710 | 270,000 | 1,339.62 |
| 1987-01-14 | 698 | 700 | 698 | 700 | 78,000 | 1,320.75 |
| 1987-01-13 | 700 | 701 | 700 | 700 | 69,000 | 1,320.75 |
| 1987-01-12 | 701 | 709 | 699 | 700 | 36,000 | 1,320.75 |
| 1987-01-09 | 699 | 708 | 699 | 699 | 85,000 | 1,318.87 |
| 1987-01-08 | 710 | 712 | 706 | 706 | 57,000 | 1,332.08 |
| 1987-01-07 | 720 | 720 | 711 | 714 | 62,000 | 1,347.17 |
| 1987-01-06 | 725 | 725 | 710 | 715 | 188,000 | 1,349.06 |
| 1987-01-05 | 726 | 726 | 720 | 720 | 13,000 | 1,358.49 |
分割・併合履歴 ： [2018-09-26]1株→0.5株 [1989-03-28]1株→1.06株