3101 東洋紡(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 | 475 | 489 | 467 | 489 | 442,000 | 4,890 |
| 1987-12-26 | 490 | 490 | 476 | 476 | 373,000 | 4,760 |
| 1987-12-25 | 500 | 510 | 489 | 490 | 973,000 | 4,900 |
| 1987-12-24 | 501 | 510 | 498 | 505 | 456,000 | 5,050 |
| 1987-12-23 | 506 | 506 | 500 | 502 | 862,000 | 5,020 |
| 1987-12-22 | 510 | 511 | 508 | 508 | 613,000 | 5,080 |
| 1987-12-21 | 510 | 517 | 505 | 512 | 581,000 | 5,120 |
| 1987-12-18 | 517 | 517 | 515 | 517 | 652,000 | 5,170 |
| 1987-12-17 | 517 | 520 | 515 | 517 | 752,000 | 5,170 |
| 1987-12-16 | 517 | 520 | 513 | 517 | 1,035,000 | 5,170 |
| 1987-12-15 | 533 | 533 | 517 | 517 | 1,362,000 | 5,170 |
| 1987-12-14 | 521 | 530 | 521 | 523 | 368,000 | 5,230 |
| 1987-12-11 | 540 | 540 | 530 | 530 | 1,287,000 | 5,300 |
| 1987-12-10 | 540 | 542 | 530 | 542 | 942,000 | 5,420 |
| 1987-12-09 | 539 | 539 | 525 | 530 | 393,000 | 5,300 |
| 1987-12-08 | 520 | 540 | 515 | 538 | 493,000 | 5,380 |
| 1987-12-07 | 515 | 518 | 513 | 513 | 352,000 | 5,130 |
| 1987-12-05 | 513 | 520 | 513 | 515 | 299,000 | 5,150 |
| 1987-12-04 | 535 | 535 | 513 | 520 | 716,000 | 5,200 |
| 1987-12-03 | 538 | 538 | 520 | 530 | 474,000 | 5,300 |
| 1987-12-02 | 523 | 540 | 520 | 538 | 507,000 | 5,380 |
| 1987-12-01 | 509 | 535 | 503 | 526 | 571,000 | 5,260 |
| 1987-11-30 | 540 | 540 | 521 | 521 | 575,000 | 5,210 |
| 1987-11-28 | 540 | 545 | 540 | 540 | 384,000 | 5,400 |
| 1987-11-27 | 543 | 550 | 540 | 549 | 1,258,000 | 5,490 |
| 1987-11-26 | 540 | 545 | 535 | 540 | 600,000 | 5,400 |
| 1987-11-25 | 526 | 543 | 526 | 540 | 1,125,000 | 5,400 |
| 1987-11-24 | 515 | 526 | 512 | 524 | 789,000 | 5,240 |
| 1987-11-20 | 507 | 525 | 506 | 525 | 582,000 | 5,250 |
| 1987-11-19 | 512 | 520 | 507 | 510 | 801,000 | 5,100 |
| 1987-11-18 | 504 | 512 | 503 | 506 | 794,000 | 5,060 |
| 1987-11-17 | 507 | 516 | 506 | 507 | 643,000 | 5,070 |
| 1987-11-16 | 516 | 516 | 502 | 507 | 1,119,000 | 5,070 |
| 1987-11-13 | 505 | 526 | 500 | 526 | 1,688,000 | 5,260 |
| 1987-11-12 | 493 | 495 | 483 | 490 | 1,265,000 | 4,900 |
| 1987-11-11 | 500 | 505 | 460 | 483 | 2,128,000 | 4,830 |
| 1987-11-10 | 520 | 521 | 501 | 510 | 1,005,000 | 5,100 |
| 1987-11-09 | 539 | 539 | 530 | 532 | 303,000 | 5,320 |
| 1987-11-07 | 531 | 540 | 526 | 539 | 771,000 | 5,390 |
| 1987-11-06 | 545 | 550 | 530 | 540 | 820,000 | 5,400 |
| 1987-11-05 | 555 | 560 | 540 | 545 | 337,000 | 5,450 |
| 1987-11-04 | 551 | 560 | 550 | 560 | 570,000 | 5,600 |
| 1987-11-02 | 550 | 580 | 546 | 580 | 790,000 | 5,800 |
| 1987-10-31 | 542 | 558 | 542 | 558 | 684,000 | 5,580 |
| 1987-10-30 | 540 | 545 | 531 | 540 | 748,000 | 5,400 |
| 1987-10-29 | 530 | 537 | 525 | 530 | 1,129,000 | 5,300 |
| 1987-10-28 | 551 | 563 | 550 | 550 | 800,000 | 5,500 |
| 1987-10-27 | 520 | 549 | 520 | 548 | 2,128,000 | 5,480 |
| 1987-10-26 | 550 | 554 | 511 | 530 | 1,076,000 | 5,300 |
| 1987-10-24 | 540 | 554 | 535 | 545 | 1,407,000 | 5,450 |
| 1987-10-23 | 539 | 560 | 539 | 550 | 1,605,000 | 5,500 |
| 1987-10-22 | 581 | 597 | 564 | 569 | 3,135,000 | 5,690 |
| 1987-10-21 | 551 | 570 | 550 | 560 | 3,287,000 | 5,600 |
| 1987-10-20 | 511 | 511 | 511 | 511 | 1,196,000 | 5,110 |
| 1987-10-19 | 608 | 620 | 605 | 611 | 1,637,000 | 6,110 |
| 1987-10-16 | 636 | 640 | 626 | 638 | 2,255,000 | 6,380 |
| 1987-10-15 | 627 | 650 | 622 | 646 | 8,425,000 | 6,460 |
| 1987-10-14 | 629 | 634 | 626 | 627 | 1,429,000 | 6,270 |
| 1987-10-13 | 630 | 635 | 625 | 626 | 1,601,000 | 6,260 |
| 1987-10-12 | 631 | 637 | 623 | 630 | 2,725,000 | 6,300 |
| 1987-10-09 | 635 | 638 | 618 | 621 | 4,013,000 | 6,210 |
| 1987-10-08 | 620 | 630 | 615 | 625 | 1,242,000 | 6,250 |
| 1987-10-07 | 615 | 624 | 610 | 610 | 1,764,000 | 6,100 |
| 1987-10-06 | 625 | 626 | 616 | 625 | 3,774,000 | 6,250 |
| 1987-10-05 | 631 | 631 | 621 | 625 | 2,409,000 | 6,250 |
| 1987-10-03 | 640 | 640 | 627 | 633 | 2,937,000 | 6,330 |
| 1987-10-02 | 634 | 650 | 626 | 637 | 14,822,000 | 6,370 |
| 1987-10-01 | 617 | 634 | 613 | 627 | 7,159,000 | 6,270 |
| 1987-09-30 | 613 | 618 | 601 | 617 | 1,931,000 | 6,170 |
| 1987-09-29 | 628 | 628 | 617 | 623 | 2,685,000 | 6,230 |
| 1987-09-28 | 610 | 624 | 605 | 618 | 3,082,000 | 6,180 |
| 1987-09-26 | 599 | 609 | 592 | 609 | 1,446,000 | 6,090 |
| 1987-09-25 | 598 | 598 | 590 | 591 | 2,501,000 | 5,910 |
| 1987-09-24 | 599 | 605 | 593 | 598 | 1,581,000 | 5,980 |
| 1987-09-22 | 607 | 607 | 586 | 590 | 1,485,000 | 5,900 |
| 1987-09-21 | 610 | 620 | 607 | 610 | 2,257,000 | 6,100 |
| 1987-09-18 | 605 | 610 | 599 | 607 | 2,098,000 | 6,070 |
| 1987-09-17 | 600 | 602 | 590 | 599 | 1,221,000 | 5,990 |
| 1987-09-16 | 596 | 600 | 590 | 600 | 818,000 | 6,000 |
| 1987-09-14 | 604 | 609 | 595 | 598 | 1,274,000 | 5,980 |
| 1987-09-11 | 590 | 595 | 585 | 594 | 1,071,000 | 5,940 |
| 1987-09-10 | 583 | 589 | 581 | 581 | 595,000 | 5,810 |
| 1987-09-09 | 586 | 590 | 582 | 582 | 635,000 | 5,820 |
| 1987-09-08 | 586 | 590 | 576 | 576 | 1,080,000 | 5,760 |
| 1987-09-07 | 582 | 588 | 579 | 585 | 1,486,000 | 5,850 |
| 1987-09-05 | 600 | 600 | 585 | 590 | 1,881,000 | 5,900 |
| 1987-09-04 | 605 | 612 | 598 | 600 | 1,685,000 | 6,000 |
| 1987-09-03 | 592 | 610 | 592 | 605 | 1,614,000 | 6,050 |
| 1987-09-02 | 634 | 635 | 601 | 612 | 3,872,000 | 6,120 |
| 1987-09-01 | 625 | 637 | 624 | 637 | 5,070,000 | 6,370 |
| 1987-08-31 | 624 | 624 | 615 | 616 | 1,770,000 | 6,160 |
| 1987-08-29 | 629 | 629 | 617 | 621 | 1,303,000 | 6,210 |
| 1987-08-28 | 625 | 636 | 619 | 625 | 8,842,000 | 6,250 |
| 1987-08-27 | 615 | 620 | 610 | 619 | 2,836,000 | 6,190 |
| 1987-08-26 | 604 | 610 | 597 | 605 | 1,251,000 | 6,050 |
| 1987-08-25 | 595 | 605 | 586 | 590 | 2,053,000 | 5,900 |
| 1987-08-24 | 619 | 624 | 595 | 600 | 5,205,000 | 6,000 |
| 1987-08-22 | 620 | 632 | 616 | 629 | 7,825,000 | 6,290 |
| 1987-08-21 | 623 | 624 | 610 | 610 | 2,854,000 | 6,100 |
| 1987-08-20 | 625 | 628 | 615 | 623 | 11,177,000 | 6,230 |
| 1987-08-19 | 605 | 620 | 599 | 620 | 13,356,000 | 6,200 |
| 1987-08-18 | 594 | 602 | 586 | 595 | 4,526,000 | 5,950 |
| 1987-08-17 | 592 | 592 | 580 | 588 | 1,528,000 | 5,880 |
| 1987-08-14 | 595 | 595 | 573 | 578 | 2,206,000 | 5,780 |
| 1987-08-13 | 597 | 599 | 586 | 590 | 5,106,000 | 5,900 |
| 1987-08-12 | 570 | 573 | 565 | 568 | 817,000 | 5,680 |
| 1987-08-11 | 568 | 571 | 564 | 566 | 569,000 | 5,660 |
| 1987-08-10 | 565 | 570 | 561 | 570 | 446,000 | 5,700 |
| 1987-08-07 | 564 | 568 | 560 | 561 | 582,000 | 5,610 |
| 1987-08-06 | 554 | 563 | 553 | 560 | 741,000 | 5,600 |
| 1987-08-05 | 552 | 557 | 550 | 552 | 446,000 | 5,520 |
| 1987-08-04 | 550 | 557 | 550 | 557 | 549,000 | 5,570 |
| 1987-08-03 | 568 | 568 | 558 | 560 | 502,000 | 5,600 |
| 1987-08-01 | 562 | 562 | 553 | 558 | 345,000 | 5,580 |
| 1987-07-31 | 560 | 565 | 550 | 552 | 738,000 | 5,520 |
| 1987-07-30 | 561 | 568 | 550 | 550 | 819,000 | 5,500 |
| 1987-07-29 | 575 | 575 | 559 | 559 | 1,197,000 | 5,590 |
| 1987-07-28 | 568 | 575 | 568 | 568 | 352,000 | 5,680 |
| 1987-07-27 | 567 | 570 | 567 | 567 | 462,000 | 5,670 |
| 1987-07-25 | 569 | 569 | 560 | 567 | 231,000 | 5,670 |
| 1987-07-24 | 570 | 570 | 546 | 555 | 1,111,000 | 5,550 |
| 1987-07-23 | 540 | 549 | 522 | 535 | 1,153,000 | 5,350 |
| 1987-07-22 | 560 | 569 | 550 | 550 | 826,000 | 5,500 |
| 1987-07-21 | 579 | 579 | 561 | 561 | 1,748,000 | 5,610 |
| 1987-07-20 | 576 | 585 | 576 | 578 | 1,088,000 | 5,780 |
| 1987-07-17 | 593 | 593 | 582 | 582 | 652,000 | 5,820 |
| 1987-07-16 | 587 | 591 | 586 | 590 | 677,000 | 5,900 |
| 1987-07-15 | 594 | 595 | 586 | 588 | 806,000 | 5,880 |
| 1987-07-14 | 591 | 597 | 587 | 597 | 1,199,000 | 5,970 |
| 1987-07-13 | 591 | 595 | 585 | 586 | 1,045,000 | 5,860 |
| 1987-07-10 | 599 | 600 | 581 | 581 | 4,306,000 | 5,810 |
| 1987-07-09 | 580 | 594 | 579 | 590 | 2,738,000 | 5,900 |
| 1987-07-08 | 585 | 589 | 575 | 575 | 2,474,000 | 5,750 |
| 1987-07-07 | 580 | 585 | 575 | 575 | 2,069,000 | 5,750 |
| 1987-07-06 | 593 | 608 | 590 | 590 | 3,804,000 | 5,900 |
| 1987-07-04 | 607 | 607 | 595 | 596 | 5,834,000 | 5,960 |
| 1987-07-03 | 590 | 610 | 590 | 603 | 25,371,000 | 6,030 |
| 1987-07-02 | 579 | 595 | 578 | 587 | 4,819,000 | 5,870 |
| 1987-07-01 | 550 | 580 | 550 | 580 | 1,504,000 | 5,800 |
| 1987-06-30 | 561 | 564 | 555 | 560 | 918,000 | 5,600 |
| 1987-06-29 | 576 | 576 | 556 | 565 | 826,000 | 5,650 |
| 1987-06-27 | 581 | 583 | 575 | 578 | 2,206,000 | 5,780 |
| 1987-06-26 | 579 | 579 | 560 | 573 | 2,241,000 | 5,730 |
| 1987-06-25 | 582 | 583 | 568 | 571 | 1,679,000 | 5,710 |
| 1987-06-24 | 570 | 584 | 570 | 577 | 3,078,000 | 5,770 |
| 1987-06-23 | 570 | 580 | 565 | 575 | 2,386,000 | 5,750 |
| 1987-06-22 | 573 | 578 | 566 | 570 | 2,050,000 | 5,700 |
| 1987-06-19 | 589 | 595 | 571 | 580 | 8,402,000 | 5,800 |
| 1987-06-18 | 594 | 600 | 572 | 582 | 16,966,000 | 5,820 |
| 1987-06-17 | 580 | 593 | 575 | 590 | 10,944,000 | 5,900 |
| 1987-06-16 | 562 | 579 | 560 | 570 | 1,832,000 | 5,700 |
| 1987-06-15 | 575 | 575 | 556 | 556 | 1,273,000 | 5,560 |
| 1987-06-12 | 567 | 575 | 565 | 565 | 1,052,000 | 5,650 |
| 1987-06-11 | 575 | 585 | 560 | 565 | 2,261,000 | 5,650 |
| 1987-06-10 | 572 | 587 | 572 | 575 | 2,679,000 | 5,750 |
| 1987-06-09 | 587 | 588 | 580 | 580 | 3,121,000 | 5,800 |
| 1987-06-08 | 580 | 588 | 580 | 582 | 4,198,000 | 5,820 |
| 1987-06-06 | 571 | 580 | 571 | 580 | 833,000 | 5,800 |
| 1987-06-05 | 570 | 582 | 562 | 571 | 3,086,000 | 5,710 |
| 1987-06-04 | 565 | 570 | 560 | 567 | 1,582,000 | 5,670 |
| 1987-06-03 | 561 | 570 | 555 | 570 | 1,693,000 | 5,700 |
| 1987-06-02 | 574 | 583 | 570 | 570 | 1,488,000 | 5,700 |
| 1987-06-01 | 571 | 585 | 571 | 575 | 3,781,000 | 5,750 |
| 1987-05-30 | 565 | 566 | 560 | 566 | 1,166,000 | 5,660 |
| 1987-05-29 | 560 | 568 | 551 | 568 | 2,995,000 | 5,680 |
| 1987-05-28 | 545 | 565 | 542 | 558 | 3,044,000 | 5,580 |
| 1987-05-27 | 543 | 550 | 535 | 550 | 2,107,000 | 5,500 |
| 1987-05-26 | 560 | 560 | 538 | 545 | 954,000 | 5,450 |
| 1987-05-25 | 559 | 565 | 545 | 560 | 1,839,000 | 5,600 |
| 1987-05-23 | 550 | 559 | 545 | 559 | 606,000 | 5,590 |
| 1987-05-22 | 545 | 550 | 541 | 542 | 1,439,000 | 5,420 |
| 1987-05-21 | 528 | 540 | 528 | 535 | 1,156,000 | 5,350 |
| 1987-05-20 | 545 | 545 | 526 | 527 | 2,220,000 | 5,270 |
| 1987-05-19 | 545 | 555 | 541 | 552 | 1,216,000 | 5,520 |
| 1987-05-18 | 561 | 565 | 545 | 550 | 1,326,000 | 5,500 |
| 1987-05-15 | 571 | 579 | 561 | 570 | 1,916,000 | 5,700 |
| 1987-05-14 | 579 | 585 | 571 | 580 | 2,397,000 | 5,800 |
| 1987-05-13 | 602 | 602 | 570 | 575 | 7,074,000 | 5,750 |
| 1987-05-12 | 597 | 606 | 586 | 592 | 14,154,000 | 5,920 |
| 1987-05-11 | 584 | 600 | 581 | 597 | 16,405,000 | 5,970 |
| 1987-05-08 | 563 | 590 | 563 | 581 | 20,774,000 | 5,810 |
| 1987-05-07 | 541 | 560 | 540 | 551 | 5,594,000 | 5,510 |
| 1987-05-06 | 550 | 550 | 531 | 540 | 1,961,000 | 5,400 |
| 1987-05-02 | 550 | 555 | 545 | 550 | 4,923,000 | 5,500 |
| 1987-05-01 | 518 | 531 | 513 | 525 | 3,594,000 | 5,250 |
| 1987-04-30 | 515 | 520 | 507 | 513 | 1,015,000 | 5,130 |
| 1987-04-28 | 521 | 528 | 491 | 505 | 2,564,000 | 5,050 |
| 1987-04-27 | 528 | 536 | 518 | 518 | 5,245,000 | 5,180 |
| 1987-04-25 | 528 | 530 | 518 | 518 | 1,016,000 | 5,180 |
| 1987-04-24 | 520 | 532 | 518 | 528 | 4,977,000 | 5,280 |
| 1987-04-23 | 525 | 538 | 518 | 518 | 2,604,000 | 5,180 |
| 1987-04-22 | 515 | 525 | 515 | 517 | 1,975,000 | 5,170 |
| 1987-04-21 | 520 | 525 | 512 | 515 | 1,462,000 | 5,150 |
| 1987-04-20 | 521 | 538 | 515 | 515 | 1,165,000 | 5,150 |
| 1987-04-17 | 548 | 550 | 530 | 530 | 1,950,000 | 5,300 |
| 1987-04-16 | 525 | 549 | 525 | 540 | 1,497,000 | 5,400 |
| 1987-04-15 | 537 | 540 | 517 | 520 | 2,513,000 | 5,200 |
| 1987-04-14 | 531 | 541 | 531 | 537 | 935,000 | 5,370 |
| 1987-04-13 | 543 | 543 | 533 | 541 | 1,737,000 | 5,410 |
| 1987-04-10 | 535 | 550 | 531 | 545 | 2,298,000 | 5,450 |
| 1987-04-09 | 552 | 558 | 540 | 545 | 2,079,000 | 5,450 |
| 1987-04-08 | 540 | 555 | 536 | 550 | 3,078,000 | 5,500 |
| 1987-04-07 | 535 | 545 | 535 | 536 | 2,170,000 | 5,360 |
| 1987-04-06 | 539 | 539 | 530 | 530 | 1,267,000 | 5,300 |
| 1987-04-04 | 544 | 550 | 531 | 531 | 2,794,000 | 5,310 |
| 1987-04-03 | 530 | 539 | 527 | 534 | 2,017,000 | 5,340 |
| 1987-04-02 | 530 | 540 | 525 | 533 | 1,672,000 | 5,330 |
| 1987-04-01 | 530 | 530 | 520 | 523 | 1,062,000 | 5,230 |
| 1987-03-31 | 500 | 519 | 500 | 510 | 2,446,000 | 5,100 |
| 1987-03-30 | 541 | 548 | 520 | 521 | 1,207,000 | 5,210 |
| 1987-03-28 | 541 | 550 | 540 | 548 | 1,530,000 | 5,480 |
| 1987-03-27 | 550 | 564 | 541 | 563 | 6,138,000 | 5,630 |
| 1987-03-26 | 560 | 560 | 530 | 530 | 13,048,000 | 5,300 |
| 1987-03-25 | 512 | 523 | 500 | 515 | 2,871,000 | 5,150 |
| 1987-03-24 | 511 | 519 | 495 | 515 | 3,886,000 | 5,150 |
| 1987-03-23 | 539 | 540 | 521 | 521 | 1,544,000 | 5,210 |
| 1987-03-20 | 530 | 540 | 520 | 540 | 3,732,000 | 5,400 |
| 1987-03-19 | 561 | 568 | 530 | 540 | 3,440,000 | 5,400 |
| 1987-03-18 | 580 | 581 | 561 | 564 | 10,167,000 | 5,640 |
| 1987-03-17 | 580 | 583 | 560 | 581 | 6,424,000 | 5,810 |
| 1987-03-16 | 580 | 582 | 561 | 570 | 3,524,000 | 5,700 |
| 1987-03-13 | 585 | 585 | 558 | 560 | 4,074,000 | 5,600 |
| 1987-03-12 | 585 | 596 | 553 | 588 | 19,806,000 | 5,880 |
| 1987-03-11 | 569 | 590 | 567 | 585 | 35,312,000 | 5,850 |
| 1987-03-10 | 514 | 559 | 511 | 551 | 27,114,000 | 5,510 |
| 1987-03-09 | 519 | 527 | 503 | 514 | 5,634,000 | 5,140 |
| 1987-03-07 | 505 | 515 | 496 | 515 | 2,369,000 | 5,150 |
| 1987-03-06 | 512 | 517 | 503 | 505 | 4,845,000 | 5,050 |
| 1987-03-05 | 520 | 521 | 501 | 502 | 4,903,000 | 5,020 |
| 1987-03-04 | 503 | 523 | 501 | 510 | 6,702,000 | 5,100 |
| 1987-03-03 | 520 | 521 | 505 | 505 | 5,375,000 | 5,050 |
| 1987-03-02 | 545 | 545 | 519 | 521 | 19,590,000 | 5,210 |
| 1987-02-28 | 520 | 535 | 515 | 535 | 23,211,000 | 5,350 |
| 1987-02-27 | 489 | 515 | 488 | 510 | 36,754,000 | 5,100 |
| 1987-02-26 | 490 | 506 | 488 | 494 | 36,497,000 | 4,940 |
| 1987-02-25 | 467 | 487 | 458 | 473 | 15,144,000 | 4,730 |
| 1987-02-24 | 470 | 480 | 450 | 453 | 8,473,000 | 4,530 |
| 1987-02-23 | 476 | 483 | 465 | 467 | 5,487,000 | 4,670 |
| 1987-02-20 | 476 | 495 | 476 | 476 | 26,872,000 | 4,760 |
| 1987-02-19 | 457 | 490 | 450 | 480 | 41,234,000 | 4,800 |
| 1987-02-18 | 426 | 453 | 423 | 452 | 10,544,000 | 4,520 |
| 1987-02-17 | 438 | 447 | 425 | 425 | 4,503,000 | 4,250 |
| 1987-02-16 | 437 | 444 | 430 | 434 | 2,603,000 | 4,340 |
| 1987-02-13 | 425 | 450 | 425 | 432 | 10,964,000 | 4,320 |
| 1987-02-12 | 419 | 434 | 419 | 423 | 2,823,000 | 4,230 |
| 1987-02-10 | 417 | 428 | 412 | 424 | 1,806,000 | 4,240 |
| 1987-02-09 | 401 | 418 | 400 | 411 | 1,251,000 | 4,110 |
| 1987-02-07 | 408 | 413 | 402 | 404 | 1,149,000 | 4,040 |
| 1987-02-06 | 419 | 424 | 411 | 413 | 1,133,000 | 4,130 |
| 1987-02-05 | 420 | 433 | 410 | 420 | 4,074,000 | 4,200 |
| 1987-02-04 | 450 | 455 | 425 | 425 | 18,795,000 | 4,250 |
| 1987-02-03 | 417 | 442 | 412 | 440 | 16,297,000 | 4,400 |
| 1987-02-02 | 428 | 429 | 409 | 412 | 3,365,000 | 4,120 |
| 1987-01-31 | 420 | 430 | 417 | 423 | 6,028,000 | 4,230 |
| 1987-01-30 | 415 | 422 | 414 | 416 | 3,161,000 | 4,160 |
| 1987-01-29 | 405 | 420 | 405 | 410 | 3,104,000 | 4,100 |
| 1987-01-28 | 406 | 412 | 405 | 406 | 2,320,000 | 4,060 |
| 1987-01-27 | 405 | 414 | 404 | 406 | 1,817,000 | 4,060 |
| 1987-01-26 | 411 | 414 | 404 | 404 | 1,168,000 | 4,040 |
| 1987-01-24 | 410 | 415 | 404 | 411 | 2,053,000 | 4,110 |
| 1987-01-23 | 418 | 429 | 413 | 413 | 11,500,000 | 4,130 |
| 1987-01-22 | 396 | 425 | 396 | 408 | 16,285,000 | 4,080 |
| 1987-01-21 | 393 | 397 | 386 | 386 | 1,655,000 | 3,860 |
| 1987-01-20 | 410 | 412 | 392 | 393 | 8,526,000 | 3,930 |
| 1987-01-19 | 389 | 410 | 385 | 410 | 7,465,000 | 4,100 |
| 1987-01-16 | 369 | 385 | 369 | 384 | 1,605,000 | 3,840 |
| 1987-01-14 | 362 | 375 | 362 | 374 | 808,000 | 3,740 |
| 1987-01-13 | 370 | 375 | 367 | 367 | 334,000 | 3,670 |
| 1987-01-12 | 381 | 383 | 375 | 375 | 597,000 | 3,750 |
| 1987-01-09 | 383 | 384 | 378 | 383 | 1,055,000 | 3,830 |
| 1987-01-08 | 380 | 385 | 376 | 380 | 773,000 | 3,800 |
| 1987-01-07 | 375 | 385 | 375 | 376 | 571,000 | 3,760 |
| 1987-01-06 | 370 | 380 | 370 | 375 | 216,000 | 3,750 |
| 1987-01-05 | 376 | 376 | 365 | 370 | 111,000 | 3,700 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
