1972 三晃金属工業(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 | 487 | 500 | 487 | 500 | 42,000 | 5,000 |
| 1987-12-26 | 532 | 540 | 512 | 512 | 26,000 | 5,120 |
| 1987-12-25 | 551 | 552 | 530 | 530 | 28,000 | 5,300 |
| 1987-12-24 | 556 | 556 | 542 | 550 | 68,000 | 5,500 |
| 1987-12-23 | 579 | 579 | 551 | 553 | 53,000 | 5,530 |
| 1987-12-22 | 588 | 588 | 570 | 570 | 44,000 | 5,700 |
| 1987-12-21 | 582 | 584 | 563 | 584 | 47,000 | 5,840 |
| 1987-12-18 | 579 | 579 | 561 | 562 | 78,000 | 5,620 |
| 1987-12-17 | 589 | 595 | 580 | 580 | 185,000 | 5,800 |
| 1987-12-16 | 596 | 600 | 578 | 578 | 268,000 | 5,780 |
| 1987-12-15 | 549 | 588 | 549 | 578 | 263,000 | 5,780 |
| 1987-12-14 | 535 | 549 | 535 | 549 | 78,000 | 5,490 |
| 1987-12-11 | 511 | 530 | 511 | 526 | 93,000 | 5,260 |
| 1987-12-10 | 510 | 520 | 510 | 510 | 41,000 | 5,100 |
| 1987-12-09 | 501 | 510 | 500 | 503 | 47,000 | 5,030 |
| 1987-12-08 | 513 | 513 | 495 | 496 | 34,000 | 4,960 |
| 1987-12-07 | 528 | 528 | 510 | 510 | 24,000 | 5,100 |
| 1987-12-05 | 525 | 535 | 518 | 518 | 31,000 | 5,180 |
| 1987-12-04 | 525 | 528 | 520 | 520 | 43,000 | 5,200 |
| 1987-12-03 | 530 | 535 | 520 | 526 | 70,000 | 5,260 |
| 1987-12-02 | 503 | 525 | 500 | 525 | 82,000 | 5,250 |
| 1987-12-01 | 493 | 500 | 485 | 500 | 49,000 | 5,000 |
| 1987-11-30 | 492 | 500 | 492 | 500 | 21,000 | 5,000 |
| 1987-11-28 | 499 | 500 | 490 | 492 | 34,000 | 4,920 |
| 1987-11-27 | 495 | 500 | 490 | 500 | 59,000 | 5,000 |
| 1987-11-26 | 500 | 500 | 492 | 492 | 33,000 | 4,920 |
| 1987-11-25 | 499 | 500 | 495 | 500 | 37,000 | 5,000 |
| 1987-11-24 | 500 | 505 | 495 | 499 | 10,000 | 4,990 |
| 1987-11-20 | 499 | 502 | 495 | 495 | 24,000 | 4,950 |
| 1987-11-19 | 511 | 512 | 502 | 502 | 13,000 | 5,020 |
| 1987-11-18 | 511 | 511 | 511 | 511 | 5,000 | 5,110 |
| 1987-11-17 | 520 | 520 | 481 | 481 | 77,000 | 4,810 |
| 1987-11-16 | 500 | 520 | 500 | 520 | 20,000 | 5,200 |
| 1987-11-13 | 480 | 485 | 480 | 485 | 65,000 | 4,850 |
| 1987-11-12 | 460 | 471 | 460 | 470 | 29,000 | 4,700 |
| 1987-11-11 | 485 | 485 | 450 | 450 | 40,000 | 4,500 |
| 1987-11-10 | 500 | 505 | 485 | 485 | 118,000 | 4,850 |
| 1987-11-09 | 505 | 505 | 500 | 505 | 52,000 | 5,050 |
| 1987-11-07 | 510 | 510 | 501 | 501 | 33,000 | 5,010 |
| 1987-11-06 | 510 | 520 | 505 | 510 | 78,000 | 5,100 |
| 1987-11-05 | 515 | 520 | 510 | 510 | 32,000 | 5,100 |
| 1987-11-04 | 539 | 539 | 520 | 520 | 56,000 | 5,200 |
| 1987-11-02 | 540 | 540 | 510 | 539 | 34,000 | 5,390 |
| 1987-10-31 | 520 | 543 | 520 | 541 | 25,000 | 5,410 |
| 1987-10-30 | 525 | 525 | 501 | 519 | 55,000 | 5,190 |
| 1987-10-29 | 525 | 525 | 501 | 501 | 97,000 | 5,010 |
| 1987-10-28 | 525 | 545 | 525 | 525 | 61,000 | 5,250 |
| 1987-10-27 | 495 | 520 | 495 | 515 | 58,000 | 5,150 |
| 1987-10-26 | 551 | 556 | 515 | 515 | 68,000 | 5,150 |
| 1987-10-24 | 541 | 575 | 541 | 541 | 75,000 | 5,410 |
| 1987-10-23 | 557 | 558 | 540 | 540 | 118,000 | 5,400 |
| 1987-10-22 | 589 | 600 | 568 | 570 | 87,000 | 5,700 |
| 1987-10-21 | 570 | 570 | 568 | 568 | 126,000 | 5,680 |
| 1987-10-20 | 494 | 494 | 494 | 494 | 63,000 | 4,940 |
| 1987-10-19 | 585 | 600 | 585 | 594 | 65,000 | 5,940 |
| 1987-10-16 | 615 | 620 | 606 | 611 | 67,000 | 6,110 |
| 1987-10-15 | 620 | 630 | 615 | 625 | 50,000 | 6,250 |
| 1987-10-14 | 643 | 643 | 620 | 620 | 70,000 | 6,200 |
| 1987-10-13 | 644 | 644 | 635 | 643 | 123,000 | 6,430 |
| 1987-10-12 | 625 | 645 | 625 | 644 | 126,000 | 6,440 |
| 1987-10-09 | 630 | 649 | 625 | 628 | 134,000 | 6,280 |
| 1987-10-08 | 615 | 630 | 615 | 622 | 125,000 | 6,220 |
| 1987-10-07 | 615 | 616 | 606 | 615 | 91,000 | 6,150 |
| 1987-10-06 | 615 | 615 | 595 | 595 | 94,000 | 5,950 |
| 1987-10-05 | 615 | 615 | 605 | 606 | 95,000 | 6,060 |
| 1987-10-03 | 619 | 621 | 607 | 607 | 78,000 | 6,070 |
| 1987-10-02 | 614 | 620 | 607 | 618 | 51,000 | 6,180 |
| 1987-10-01 | 624 | 624 | 606 | 607 | 91,000 | 6,070 |
| 1987-09-30 | 619 | 624 | 605 | 624 | 59,000 | 6,240 |
| 1987-09-29 | 611 | 619 | 600 | 601 | 94,000 | 6,010 |
| 1987-09-28 | 614 | 620 | 601 | 601 | 68,000 | 6,010 |
| 1987-09-26 | 591 | 600 | 591 | 596 | 36,000 | 5,960 |
| 1987-09-25 | 605 | 605 | 590 | 599 | 72,000 | 5,990 |
| 1987-09-24 | 610 | 615 | 606 | 615 | 83,000 | 6,150 |
| 1987-09-22 | 595 | 600 | 590 | 597 | 125,000 | 5,970 |
| 1987-09-21 | 585 | 600 | 585 | 590 | 52,000 | 5,900 |
| 1987-09-18 | 589 | 590 | 585 | 585 | 52,000 | 5,850 |
| 1987-09-17 | 582 | 590 | 580 | 590 | 94,000 | 5,900 |
| 1987-09-16 | 590 | 590 | 582 | 582 | 56,000 | 5,820 |
| 1987-09-14 | 590 | 594 | 580 | 590 | 120,000 | 5,900 |
| 1987-09-11 | 596 | 600 | 595 | 595 | 79,000 | 5,950 |
| 1987-09-10 | 601 | 604 | 595 | 595 | 74,000 | 5,950 |
| 1987-09-09 | 600 | 610 | 600 | 604 | 80,000 | 6,040 |
| 1987-09-08 | 615 | 615 | 610 | 610 | 77,000 | 6,100 |
| 1987-09-07 | 616 | 629 | 611 | 616 | 57,000 | 6,160 |
| 1987-09-05 | 632 | 633 | 606 | 609 | 107,000 | 6,090 |
| 1987-09-04 | 632 | 659 | 631 | 632 | 89,000 | 6,320 |
| 1987-09-03 | 630 | 641 | 630 | 632 | 102,000 | 6,320 |
| 1987-09-02 | 654 | 659 | 643 | 655 | 131,000 | 6,550 |
| 1987-09-01 | 659 | 660 | 655 | 655 | 134,000 | 6,550 |
| 1987-08-31 | 664 | 675 | 651 | 651 | 116,000 | 6,510 |
| 1987-08-29 | 681 | 681 | 639 | 659 | 149,000 | 6,590 |
| 1987-08-28 | 695 | 695 | 665 | 675 | 607,000 | 6,750 |
| 1987-08-27 | 650 | 675 | 650 | 675 | 459,000 | 6,750 |
| 1987-08-26 | 648 | 650 | 642 | 645 | 233,000 | 6,450 |
| 1987-08-25 | 640 | 650 | 636 | 647 | 291,000 | 6,470 |
| 1987-08-24 | 632 | 645 | 629 | 630 | 120,000 | 6,300 |
| 1987-08-22 | 640 | 642 | 620 | 625 | 162,000 | 6,250 |
| 1987-08-21 | 640 | 660 | 638 | 645 | 733,000 | 6,450 |
| 1987-08-20 | 585 | 638 | 585 | 634 | 394,000 | 6,340 |
| 1987-08-19 | 588 | 595 | 570 | 580 | 55,000 | 5,800 |
| 1987-08-18 | 595 | 595 | 585 | 585 | 76,000 | 5,850 |
| 1987-08-17 | 586 | 599 | 585 | 599 | 55,000 | 5,990 |
| 1987-08-14 | 600 | 600 | 591 | 596 | 81,000 | 5,960 |
| 1987-08-13 | 598 | 600 | 596 | 600 | 92,000 | 6,000 |
| 1987-08-12 | 591 | 601 | 590 | 600 | 98,000 | 6,000 |
| 1987-08-11 | 609 | 609 | 590 | 600 | 86,000 | 6,000 |
| 1987-08-10 | 600 | 615 | 598 | 599 | 114,000 | 5,990 |
| 1987-08-07 | 607 | 615 | 600 | 608 | 98,000 | 6,080 |
| 1987-08-06 | 599 | 625 | 596 | 616 | 363,000 | 6,160 |
| 1987-08-05 | 580 | 595 | 572 | 595 | 98,000 | 5,950 |
| 1987-08-04 | 582 | 582 | 571 | 571 | 63,000 | 5,710 |
| 1987-08-03 | 582 | 590 | 575 | 581 | 48,000 | 5,810 |
| 1987-08-01 | 590 | 590 | 585 | 589 | 24,000 | 5,890 |
| 1987-07-31 | 590 | 590 | 575 | 580 | 48,000 | 5,800 |
| 1987-07-30 | 599 | 599 | 570 | 570 | 167,000 | 5,700 |
| 1987-07-29 | 575 | 585 | 560 | 565 | 270,000 | 5,650 |
| 1987-07-28 | 565 | 576 | 560 | 565 | 193,000 | 5,650 |
| 1987-07-27 | 575 | 582 | 561 | 565 | 50,000 | 5,650 |
| 1987-07-25 | 581 | 585 | 576 | 585 | 43,000 | 5,850 |
| 1987-07-24 | 571 | 580 | 571 | 580 | 82,000 | 5,800 |
| 1987-07-23 | 570 | 575 | 562 | 570 | 71,000 | 5,700 |
| 1987-07-22 | 580 | 581 | 575 | 580 | 40,000 | 5,800 |
| 1987-07-21 | 580 | 580 | 572 | 580 | 66,000 | 5,800 |
| 1987-07-20 | 600 | 600 | 581 | 581 | 50,000 | 5,810 |
| 1987-07-17 | 599 | 603 | 585 | 600 | 123,000 | 6,000 |
| 1987-07-16 | 600 | 600 | 580 | 580 | 79,000 | 5,800 |
| 1987-07-15 | 590 | 590 | 577 | 580 | 112,000 | 5,800 |
| 1987-07-14 | 600 | 600 | 581 | 600 | 100,000 | 6,000 |
| 1987-07-13 | 600 | 602 | 570 | 570 | 109,000 | 5,700 |
| 1987-07-10 | 567 | 604 | 561 | 604 | 165,000 | 6,040 |
| 1987-07-09 | 570 | 570 | 560 | 570 | 86,000 | 5,700 |
| 1987-07-08 | 566 | 573 | 560 | 560 | 83,000 | 5,600 |
| 1987-07-07 | 571 | 580 | 560 | 560 | 133,000 | 5,600 |
| 1987-07-06 | 596 | 599 | 570 | 570 | 105,000 | 5,700 |
| 1987-07-04 | 595 | 595 | 580 | 580 | 71,000 | 5,800 |
| 1987-07-03 | 625 | 625 | 564 | 575 | 134,000 | 5,750 |
| 1987-07-02 | 586 | 606 | 583 | 605 | 103,000 | 6,050 |
| 1987-07-01 | 581 | 583 | 563 | 563 | 91,000 | 5,630 |
| 1987-06-30 | 620 | 620 | 580 | 580 | 122,000 | 5,800 |
| 1987-06-29 | 640 | 640 | 600 | 601 | 264,000 | 6,010 |
| 1987-06-27 | 605 | 640 | 605 | 625 | 230,000 | 6,250 |
| 1987-06-26 | 556 | 600 | 555 | 595 | 163,000 | 5,950 |
| 1987-06-25 | 560 | 560 | 550 | 551 | 205,000 | 5,510 |
| 1987-06-24 | 560 | 570 | 550 | 560 | 233,000 | 5,600 |
| 1987-06-23 | 589 | 609 | 563 | 580 | 183,000 | 5,800 |
| 1987-06-22 | 591 | 605 | 555 | 600 | 256,000 | 6,000 |
| 1987-06-19 | 625 | 630 | 611 | 611 | 286,000 | 6,110 |
| 1987-06-18 | 640 | 645 | 610 | 615 | 285,000 | 6,150 |
| 1987-06-17 | 610 | 630 | 610 | 625 | 318,000 | 6,250 |
| 1987-06-16 | 605 | 621 | 600 | 605 | 373,000 | 6,050 |
| 1987-06-15 | 653 | 661 | 615 | 645 | 451,000 | 6,450 |
| 1987-06-12 | 661 | 680 | 655 | 660 | 670,000 | 6,600 |
| 1987-06-11 | 690 | 690 | 645 | 650 | 1,011,000 | 6,500 |
| 1987-06-10 | 710 | 732 | 640 | 641 | 2,738,000 | 6,410 |
| 1987-06-09 | 609 | 699 | 604 | 683 | 3,921,000 | 6,830 |
| 1987-06-08 | 569 | 605 | 560 | 599 | 1,512,000 | 5,990 |
| 1987-06-06 | 535 | 570 | 522 | 567 | 446,000 | 5,670 |
| 1987-06-05 | 558 | 560 | 531 | 535 | 501,000 | 5,350 |
| 1987-06-04 | 576 | 580 | 540 | 556 | 2,029,000 | 5,560 |
| 1987-06-03 | 476 | 556 | 475 | 556 | 1,219,000 | 5,560 |
| 1987-06-02 | 479 | 480 | 475 | 476 | 123,000 | 4,760 |
| 1987-06-01 | 480 | 481 | 470 | 475 | 112,000 | 4,750 |
| 1987-05-30 | 476 | 480 | 471 | 480 | 101,000 | 4,800 |
| 1987-05-29 | 465 | 472 | 460 | 468 | 170,000 | 4,680 |
| 1987-05-28 | 466 | 468 | 460 | 465 | 128,000 | 4,650 |
| 1987-05-27 | 479 | 480 | 470 | 470 | 179,000 | 4,700 |
| 1987-05-26 | 480 | 480 | 471 | 478 | 143,000 | 4,780 |
| 1987-05-25 | 470 | 481 | 466 | 479 | 209,000 | 4,790 |
| 1987-05-23 | 468 | 470 | 465 | 470 | 74,000 | 4,700 |
| 1987-05-22 | 461 | 468 | 461 | 468 | 105,000 | 4,680 |
| 1987-05-21 | 460 | 470 | 453 | 470 | 70,000 | 4,700 |
| 1987-05-20 | 460 | 470 | 460 | 470 | 83,000 | 4,700 |
| 1987-05-19 | 466 | 475 | 450 | 475 | 209,000 | 4,750 |
| 1987-05-18 | 468 | 480 | 468 | 471 | 162,000 | 4,710 |
| 1987-05-15 | 493 | 493 | 475 | 480 | 293,000 | 4,800 |
| 1987-05-14 | 474 | 484 | 473 | 484 | 139,000 | 4,840 |
| 1987-05-13 | 485 | 498 | 465 | 470 | 606,000 | 4,700 |
| 1987-05-12 | 470 | 480 | 461 | 480 | 456,000 | 4,800 |
| 1987-05-11 | 470 | 480 | 469 | 471 | 424,000 | 4,710 |
| 1987-05-08 | 440 | 455 | 440 | 455 | 301,000 | 4,550 |
| 1987-05-07 | 440 | 441 | 430 | 430 | 67,000 | 4,300 |
| 1987-05-06 | 442 | 445 | 415 | 415 | 81,000 | 4,150 |
| 1987-05-02 | 438 | 450 | 437 | 437 | 65,000 | 4,370 |
| 1987-05-01 | 430 | 442 | 430 | 437 | 149,000 | 4,370 |
| 1987-04-30 | 435 | 435 | 420 | 429 | 196,000 | 4,290 |
| 1987-04-28 | 424 | 425 | 400 | 400 | 110,000 | 4,000 |
| 1987-04-27 | 460 | 461 | 429 | 429 | 218,000 | 4,290 |
| 1987-04-25 | 465 | 470 | 460 | 469 | 440,000 | 4,690 |
| 1987-04-24 | 450 | 468 | 449 | 460 | 793,000 | 4,600 |
| 1987-04-23 | 440 | 448 | 435 | 448 | 523,000 | 4,480 |
| 1987-04-22 | 410 | 430 | 410 | 430 | 409,000 | 4,300 |
| 1987-04-21 | 416 | 420 | 409 | 412 | 422,000 | 4,120 |
| 1987-04-20 | 420 | 421 | 409 | 417 | 390,000 | 4,170 |
| 1987-04-17 | 379 | 390 | 379 | 385 | 146,000 | 3,850 |
| 1987-04-16 | 368 | 380 | 365 | 380 | 83,000 | 3,800 |
| 1987-04-15 | 375 | 380 | 373 | 373 | 66,000 | 3,730 |
| 1987-04-14 | 380 | 380 | 375 | 375 | 54,000 | 3,750 |
| 1987-04-13 | 395 | 395 | 381 | 381 | 36,000 | 3,810 |
| 1987-04-10 | 375 | 390 | 374 | 390 | 138,000 | 3,900 |
| 1987-04-09 | 400 | 400 | 380 | 386 | 274,000 | 3,860 |
| 1987-04-08 | 379 | 400 | 379 | 393 | 411,000 | 3,930 |
| 1987-04-07 | 375 | 380 | 373 | 378 | 114,000 | 3,780 |
| 1987-04-06 | 370 | 380 | 368 | 370 | 77,000 | 3,700 |
| 1987-04-04 | 363 | 370 | 363 | 363 | 111,000 | 3,630 |
| 1987-04-03 | 359 | 360 | 356 | 359 | 55,000 | 3,590 |
| 1987-04-02 | 360 | 360 | 355 | 355 | 38,000 | 3,550 |
| 1987-04-01 | 350 | 358 | 346 | 355 | 40,000 | 3,550 |
| 1987-03-31 | 352 | 355 | 345 | 345 | 39,000 | 3,450 |
| 1987-03-30 | 354 | 355 | 351 | 351 | 31,000 | 3,510 |
| 1987-03-28 | 348 | 348 | 346 | 346 | 24,000 | 3,460 |
| 1987-03-27 | 359 | 360 | 346 | 346 | 136,000 | 3,460 |
| 1987-03-26 | 346 | 355 | 346 | 351 | 85,000 | 3,510 |
| 1987-03-25 | 350 | 350 | 345 | 349 | 84,000 | 3,490 |
| 1987-03-24 | 340 | 350 | 340 | 345 | 61,000 | 3,450 |
| 1987-03-23 | 345 | 346 | 340 | 340 | 68,000 | 3,400 |
| 1987-03-20 | 342 | 350 | 342 | 343 | 43,000 | 3,430 |
| 1987-03-19 | 348 | 349 | 340 | 340 | 110,000 | 3,400 |
| 1987-03-18 | 350 | 351 | 344 | 349 | 84,000 | 3,490 |
| 1987-03-17 | 348 | 350 | 343 | 346 | 73,000 | 3,460 |
| 1987-03-16 | 350 | 357 | 348 | 350 | 52,000 | 3,500 |
| 1987-03-13 | 352 | 356 | 350 | 353 | 52,000 | 3,530 |
| 1987-03-12 | 360 | 360 | 355 | 360 | 44,000 | 3,600 |
| 1987-03-11 | 369 | 369 | 360 | 360 | 53,000 | 3,600 |
| 1987-03-10 | 369 | 370 | 360 | 369 | 74,000 | 3,690 |
| 1987-03-09 | 370 | 370 | 360 | 370 | 121,000 | 3,700 |
| 1987-03-07 | 360 | 362 | 360 | 362 | 63,000 | 3,620 |
| 1987-03-06 | 361 | 365 | 340 | 340 | 72,000 | 3,400 |
| 1987-03-05 | 374 | 380 | 361 | 370 | 98,000 | 3,700 |
| 1987-03-04 | 372 | 380 | 360 | 375 | 164,000 | 3,750 |
| 1987-03-03 | 370 | 383 | 365 | 373 | 272,000 | 3,730 |
| 1987-03-02 | 357 | 360 | 355 | 360 | 134,000 | 3,600 |
| 1987-02-28 | 340 | 342 | 325 | 325 | 75,000 | 3,250 |
| 1987-02-27 | 340 | 340 | 335 | 337 | 87,000 | 3,370 |
| 1987-02-26 | 340 | 350 | 340 | 340 | 73,000 | 3,400 |
| 1987-02-25 | 350 | 351 | 340 | 340 | 42,000 | 3,400 |
| 1987-02-24 | 348 | 360 | 345 | 350 | 56,000 | 3,500 |
| 1987-02-23 | 343 | 350 | 343 | 345 | 80,000 | 3,450 |
| 1987-02-20 | 359 | 359 | 348 | 348 | 40,000 | 3,480 |
| 1987-02-19 | 345 | 345 | 345 | 345 | 19,000 | 3,450 |
| 1987-02-18 | 355 | 360 | 341 | 360 | 100,000 | 3,600 |
| 1987-02-17 | 349 | 365 | 342 | 360 | 47,000 | 3,600 |
| 1987-02-16 | 340 | 346 | 335 | 335 | 100,000 | 3,350 |
| 1987-02-13 | 340 | 341 | 332 | 332 | 101,000 | 3,320 |
| 1987-02-12 | 340 | 350 | 339 | 339 | 65,000 | 3,390 |
| 1987-02-10 | 342 | 345 | 341 | 341 | 26,000 | 3,410 |
| 1987-02-09 | 350 | 350 | 340 | 340 | 30,000 | 3,400 |
| 1987-02-07 | 351 | 352 | 340 | 352 | 28,000 | 3,520 |
| 1987-02-06 | 352 | 356 | 350 | 350 | 59,000 | 3,500 |
| 1987-02-05 | 350 | 360 | 350 | 350 | 33,000 | 3,500 |
| 1987-02-04 | 361 | 361 | 350 | 355 | 75,000 | 3,550 |
| 1987-02-03 | 361 | 361 | 350 | 350 | 71,000 | 3,500 |
| 1987-02-02 | 378 | 389 | 354 | 354 | 77,000 | 3,540 |
| 1987-01-31 | 390 | 390 | 373 | 383 | 154,000 | 3,830 |
| 1987-01-30 | 394 | 395 | 365 | 385 | 349,000 | 3,850 |
| 1987-01-29 | 359 | 398 | 353 | 394 | 723,000 | 3,940 |
| 1987-01-28 | 318 | 360 | 315 | 360 | 196,000 | 3,600 |
| 1987-01-27 | 319 | 319 | 318 | 318 | 18,000 | 3,180 |
| 1987-01-26 | 314 | 319 | 314 | 319 | 30,000 | 3,190 |
| 1987-01-24 | 313 | 319 | 310 | 314 | 49,000 | 3,140 |
| 1987-01-23 | 311 | 318 | 310 | 312 | 40,000 | 3,120 |
| 1987-01-22 | 318 | 319 | 305 | 310 | 66,000 | 3,100 |
| 1987-01-21 | 313 | 318 | 310 | 313 | 29,000 | 3,130 |
| 1987-01-20 | 312 | 312 | 305 | 310 | 33,000 | 3,100 |
| 1987-01-19 | 318 | 318 | 306 | 306 | 36,000 | 3,060 |
| 1987-01-16 | 316 | 317 | 311 | 317 | 41,000 | 3,170 |
| 1987-01-14 | 313 | 320 | 306 | 306 | 26,000 | 3,060 |
| 1987-01-13 | 314 | 320 | 311 | 311 | 24,000 | 3,110 |
| 1987-01-12 | 319 | 324 | 319 | 319 | 4,000 | 3,190 |
| 1987-01-09 | 329 | 329 | 319 | 319 | 32,000 | 3,190 |
| 1987-01-08 | 335 | 335 | 329 | 330 | 25,000 | 3,300 |
| 1987-01-07 | 329 | 335 | 329 | 335 | 66,000 | 3,350 |
| 1987-01-06 | 324 | 330 | 324 | 330 | 32,000 | 3,300 |
| 1987-01-05 | 324 | 330 | 324 | 324 | 33,000 | 3,240 |
分割・併合履歴 ： [2016-09-28]1株→0.1株