3110 日東紡 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 | 519 | 520 | 495 | 506 | 187,000 | 2,456.31 |
| 1987-12-26 | 535 | 535 | 521 | 521 | 116,000 | 2,529.13 |
| 1987-12-25 | 535 | 537 | 525 | 533 | 179,000 | 2,587.38 |
| 1987-12-24 | 543 | 550 | 535 | 535 | 647,000 | 2,597.09 |
| 1987-12-23 | 527 | 547 | 527 | 547 | 611,000 | 2,655.34 |
| 1987-12-22 | 530 | 534 | 525 | 526 | 253,000 | 2,553.40 |
| 1987-12-21 | 535 | 535 | 520 | 525 | 147,000 | 2,548.54 |
| 1987-12-18 | 530 | 530 | 526 | 527 | 314,000 | 2,558.25 |
| 1987-12-17 | 532 | 536 | 526 | 526 | 272,000 | 2,553.40 |
| 1987-12-16 | 535 | 538 | 522 | 522 | 512,000 | 2,533.98 |
| 1987-12-15 | 544 | 547 | 525 | 525 | 327,000 | 2,548.54 |
| 1987-12-14 | 545 | 550 | 539 | 539 | 773,000 | 2,616.50 |
| 1987-12-11 | 525 | 545 | 520 | 535 | 911,000 | 2,597.09 |
| 1987-12-10 | 527 | 527 | 520 | 521 | 459,000 | 2,529.13 |
| 1987-12-09 | 529 | 529 | 519 | 520 | 531,000 | 2,524.27 |
| 1987-12-08 | 505 | 520 | 500 | 519 | 274,000 | 2,519.42 |
| 1987-12-07 | 503 | 505 | 497 | 505 | 340,000 | 2,451.46 |
| 1987-12-05 | 496 | 509 | 496 | 498 | 301,000 | 2,417.48 |
| 1987-12-04 | 524 | 524 | 495 | 495 | 1,407,000 | 2,402.91 |
| 1987-12-03 | 500 | 527 | 500 | 527 | 297,000 | 2,558.25 |
| 1987-12-02 | 517 | 517 | 500 | 502 | 292,000 | 2,436.89 |
| 1987-12-01 | 495 | 500 | 495 | 495 | 228,000 | 2,402.91 |
| 1987-11-30 | 500 | 508 | 495 | 495 | 156,000 | 2,402.91 |
| 1987-11-28 | 507 | 514 | 507 | 510 | 104,000 | 2,475.73 |
| 1987-11-27 | 518 | 518 | 500 | 510 | 170,000 | 2,475.73 |
| 1987-11-26 | 518 | 519 | 511 | 519 | 101,000 | 2,519.42 |
| 1987-11-25 | 500 | 515 | 500 | 515 | 629,000 | 2,500 |
| 1987-11-24 | 500 | 504 | 493 | 500 | 177,000 | 2,427.18 |
| 1987-11-20 | 500 | 500 | 486 | 490 | 247,000 | 2,378.64 |
| 1987-11-19 | 513 | 513 | 495 | 495 | 167,000 | 2,402.91 |
| 1987-11-18 | 495 | 514 | 493 | 514 | 172,000 | 2,495.15 |
| 1987-11-17 | 503 | 503 | 496 | 497 | 202,000 | 2,412.62 |
| 1987-11-16 | 506 | 510 | 490 | 491 | 499,000 | 2,383.50 |
| 1987-11-13 | 504 | 504 | 495 | 503 | 371,000 | 2,441.75 |
| 1987-11-12 | 476 | 480 | 452 | 463 | 534,000 | 2,247.57 |
| 1987-11-11 | 482 | 485 | 461 | 466 | 932,000 | 2,262.14 |
| 1987-11-10 | 520 | 520 | 470 | 472 | 766,000 | 2,291.26 |
| 1987-11-09 | 521 | 521 | 511 | 513 | 125,000 | 2,490.29 |
| 1987-11-07 | 525 | 525 | 511 | 515 | 160,000 | 2,500 |
| 1987-11-06 | 511 | 525 | 502 | 505 | 443,000 | 2,451.46 |
| 1987-11-05 | 527 | 530 | 500 | 510 | 530,000 | 2,475.73 |
| 1987-11-04 | 530 | 540 | 526 | 535 | 193,000 | 2,597.09 |
| 1987-11-02 | 555 | 555 | 540 | 550 | 145,000 | 2,669.90 |
| 1987-10-31 | 525 | 540 | 525 | 535 | 211,000 | 2,597.09 |
| 1987-10-30 | 541 | 541 | 528 | 532 | 176,000 | 2,582.52 |
| 1987-10-29 | 530 | 530 | 511 | 511 | 571,000 | 2,480.58 |
| 1987-10-28 | 555 | 555 | 534 | 548 | 460,000 | 2,660.19 |
| 1987-10-27 | 523 | 544 | 500 | 512 | 966,000 | 2,485.44 |
| 1987-10-26 | 578 | 578 | 525 | 553 | 450,000 | 2,684.47 |
| 1987-10-24 | 561 | 570 | 561 | 562 | 291,000 | 2,728.16 |
| 1987-10-23 | 578 | 588 | 570 | 580 | 663,000 | 2,815.53 |
| 1987-10-22 | 601 | 615 | 592 | 598 | 491,000 | 2,902.91 |
| 1987-10-21 | 528 | 585 | 528 | 561 | 946,000 | 2,723.30 |
| 1987-10-20 | 528 | 528 | 528 | 528 | 184,000 | 2,563.11 |
| 1987-10-19 | 630 | 630 | 627 | 628 | 294,000 | 3,048.54 |
| 1987-10-16 | 650 | 660 | 640 | 641 | 335,000 | 3,111.65 |
| 1987-10-15 | 650 | 654 | 640 | 652 | 250,000 | 3,165.05 |
| 1987-10-14 | 657 | 665 | 641 | 659 | 259,000 | 3,199.03 |
| 1987-10-13 | 659 | 665 | 650 | 665 | 287,000 | 3,228.16 |
| 1987-10-12 | 645 | 655 | 636 | 639 | 283,000 | 3,101.94 |
| 1987-10-09 | 660 | 666 | 650 | 655 | 612,000 | 3,179.61 |
| 1987-10-08 | 635 | 658 | 635 | 655 | 458,000 | 3,179.61 |
| 1987-10-07 | 645 | 650 | 627 | 627 | 458,000 | 3,043.69 |
| 1987-10-06 | 647 | 650 | 645 | 647 | 352,000 | 3,140.78 |
| 1987-10-05 | 663 | 663 | 646 | 647 | 258,000 | 3,140.78 |
| 1987-10-03 | 649 | 659 | 641 | 659 | 522,000 | 3,199.03 |
| 1987-10-02 | 634 | 650 | 634 | 649 | 1,309,000 | 3,150.49 |
| 1987-10-01 | 634 | 650 | 625 | 625 | 431,000 | 3,033.98 |
| 1987-09-30 | 652 | 652 | 640 | 644 | 285,000 | 3,126.21 |
| 1987-09-29 | 659 | 664 | 648 | 648 | 951,000 | 3,145.63 |
| 1987-09-28 | 660 | 669 | 655 | 655 | 387,000 | 3,179.61 |
| 1987-09-25 | 660 | 680 | 655 | 680 | 525,000 | 3,300.97 |
| 1987-09-24 | 655 | 670 | 654 | 661 | 734,000 | 3,208.74 |
| 1987-09-22 | 665 | 665 | 653 | 654 | 450,000 | 3,174.76 |
| 1987-09-21 | 687 | 687 | 653 | 669 | 1,018,000 | 3,247.57 |
| 1987-09-18 | 690 | 694 | 672 | 679 | 2,848,999 | 3,296.12 |
| 1987-09-17 | 676 | 698 | 672 | 683 | 7,989,998 | 3,315.53 |
| 1987-09-16 | 650 | 668 | 645 | 666 | 3,220,999 | 3,233.01 |
| 1987-09-14 | 640 | 650 | 640 | 648 | 1,396,000 | 3,145.63 |
| 1987-09-11 | 640 | 640 | 622 | 622 | 535,000 | 3,019.42 |
| 1987-09-10 | 603 | 658 | 603 | 620 | 2,744,999 | 3,009.71 |
| 1987-09-09 | 630 | 630 | 608 | 613 | 549,000 | 2,975.73 |
| 1987-09-08 | 608 | 610 | 591 | 610 | 236,000 | 2,961.17 |
| 1987-09-07 | 613 | 618 | 608 | 615 | 294,000 | 2,985.44 |
| 1987-09-05 | 613 | 620 | 613 | 619 | 159,000 | 3,004.85 |
| 1987-09-04 | 611 | 620 | 606 | 608 | 300,000 | 2,951.46 |
| 1987-09-03 | 619 | 629 | 605 | 608 | 848,000 | 2,951.46 |
| 1987-09-02 | 645 | 645 | 625 | 627 | 854,000 | 3,043.69 |
| 1987-09-01 | 650 | 650 | 640 | 645 | 2,175,000 | 3,131.07 |
| 1987-08-31 | 639 | 650 | 637 | 649 | 3,551,999 | 3,150.49 |
| 1987-08-29 | 630 | 639 | 630 | 635 | 1,165,000 | 3,082.52 |
| 1987-08-28 | 623 | 642 | 618 | 631 | 7,554,998 | 3,063.11 |
| 1987-08-27 | 605 | 619 | 600 | 613 | 1,830,000 | 2,975.73 |
| 1987-08-26 | 600 | 600 | 591 | 595 | 303,000 | 2,888.35 |
| 1987-08-25 | 597 | 597 | 592 | 592 | 245,000 | 2,873.79 |
| 1987-08-24 | 598 | 600 | 590 | 595 | 252,000 | 2,888.35 |
| 1987-08-22 | 597 | 600 | 591 | 598 | 216,000 | 2,902.91 |
| 1987-08-21 | 589 | 598 | 582 | 597 | 708,000 | 2,898.06 |
| 1987-08-20 | 596 | 600 | 587 | 598 | 361,000 | 2,902.91 |
| 1987-08-19 | 590 | 593 | 585 | 586 | 168,000 | 2,844.66 |
| 1987-08-18 | 593 | 599 | 585 | 585 | 283,000 | 2,839.81 |
| 1987-08-17 | 600 | 600 | 585 | 591 | 266,000 | 2,868.93 |
| 1987-08-14 | 615 | 623 | 590 | 590 | 1,448,000 | 2,864.08 |
| 1987-08-13 | 599 | 614 | 595 | 613 | 1,196,000 | 2,975.73 |
| 1987-08-12 | 597 | 597 | 585 | 594 | 264,000 | 2,883.50 |
| 1987-08-11 | 599 | 602 | 585 | 595 | 643,000 | 2,888.35 |
| 1987-08-10 | 598 | 599 | 593 | 598 | 302,000 | 2,902.91 |
| 1987-08-07 | 591 | 595 | 589 | 590 | 643,000 | 2,864.08 |
| 1987-08-06 | 570 | 578 | 570 | 571 | 134,000 | 2,771.84 |
| 1987-08-05 | 571 | 575 | 560 | 560 | 292,000 | 2,718.45 |
| 1987-08-04 | 580 | 580 | 570 | 570 | 202,000 | 2,766.99 |
| 1987-08-03 | 590 | 590 | 572 | 580 | 317,000 | 2,815.53 |
| 1987-08-01 | 581 | 585 | 566 | 570 | 192,000 | 2,766.99 |
| 1987-07-31 | 599 | 599 | 573 | 585 | 390,000 | 2,839.81 |
| 1987-07-30 | 583 | 590 | 570 | 570 | 388,000 | 2,766.99 |
| 1987-07-29 | 573 | 585 | 570 | 579 | 453,000 | 2,810.68 |
| 1987-07-28 | 566 | 569 | 559 | 563 | 222,000 | 2,733.01 |
| 1987-07-27 | 556 | 570 | 552 | 556 | 217,000 | 2,699.03 |
| 1987-07-25 | 560 | 560 | 555 | 560 | 122,000 | 2,718.45 |
| 1987-07-24 | 547 | 560 | 547 | 552 | 374,000 | 2,679.61 |
| 1987-07-23 | 550 | 550 | 530 | 547 | 340,000 | 2,655.34 |
| 1987-07-22 | 551 | 561 | 546 | 548 | 97,000 | 2,660.19 |
| 1987-07-21 | 550 | 560 | 541 | 545 | 213,000 | 2,645.63 |
| 1987-07-20 | 576 | 576 | 540 | 550 | 305,000 | 2,669.90 |
| 1987-07-17 | 583 | 594 | 571 | 572 | 182,000 | 2,776.70 |
| 1987-07-16 | 575 | 595 | 575 | 580 | 290,000 | 2,815.53 |
| 1987-07-15 | 580 | 581 | 570 | 570 | 150,000 | 2,766.99 |
| 1987-07-14 | 580 | 590 | 578 | 582 | 113,000 | 2,825.24 |
| 1987-07-13 | 600 | 600 | 585 | 585 | 111,000 | 2,839.81 |
| 1987-07-10 | 595 | 595 | 580 | 595 | 211,000 | 2,888.35 |
| 1987-07-09 | 590 | 592 | 580 | 590 | 172,000 | 2,864.08 |
| 1987-07-08 | 600 | 600 | 580 | 590 | 170,000 | 2,864.08 |
| 1987-07-07 | 605 | 608 | 583 | 605 | 879,000 | 2,936.89 |
| 1987-07-06 | 580 | 613 | 580 | 610 | 1,304,000 | 2,961.17 |
| 1987-07-04 | 594 | 600 | 590 | 590 | 279,000 | 2,864.08 |
| 1987-07-03 | 595 | 611 | 587 | 587 | 1,497,000 | 2,849.51 |
| 1987-07-02 | 585 | 593 | 576 | 585 | 870,000 | 2,839.81 |
| 1987-07-01 | 581 | 588 | 570 | 580 | 362,000 | 2,815.53 |
| 1987-06-30 | 600 | 600 | 570 | 580 | 621,000 | 2,815.53 |
| 1987-06-29 | 617 | 623 | 593 | 610 | 2,760,999 | 2,961.17 |
| 1987-06-27 | 610 | 620 | 587 | 613 | 4,412,999 | 2,975.73 |
| 1987-06-26 | 588 | 608 | 581 | 608 | 2,721,999 | 2,951.46 |
| 1987-06-25 | 575 | 579 | 568 | 579 | 583,000 | 2,810.68 |
| 1987-06-24 | 566 | 570 | 555 | 562 | 302,000 | 2,728.16 |
| 1987-06-23 | 575 | 580 | 560 | 560 | 397,000 | 2,718.45 |
| 1987-06-22 | 572 | 572 | 542 | 545 | 535,000 | 2,645.63 |
| 1987-06-19 | 594 | 595 | 561 | 562 | 642,000 | 2,728.16 |
| 1987-06-18 | 597 | 609 | 581 | 594 | 3,155,999 | 2,883.50 |
| 1987-06-17 | 569 | 607 | 567 | 599 | 4,028,999 | 2,907.77 |
| 1987-06-16 | 566 | 566 | 555 | 564 | 719,000 | 2,737.86 |
| 1987-06-15 | 560 | 565 | 556 | 556 | 323,000 | 2,699.03 |
| 1987-06-12 | 560 | 565 | 556 | 556 | 318,000 | 2,699.03 |
| 1987-06-11 | 564 | 569 | 555 | 555 | 338,000 | 2,694.17 |
| 1987-06-10 | 566 | 575 | 556 | 556 | 286,000 | 2,699.03 |
| 1987-06-09 | 578 | 578 | 565 | 565 | 410,000 | 2,742.72 |
| 1987-06-08 | 564 | 579 | 564 | 579 | 552,000 | 2,810.68 |
| 1987-06-06 | 559 | 565 | 552 | 564 | 480,000 | 2,737.86 |
| 1987-06-05 | 551 | 554 | 545 | 549 | 404,000 | 2,665.05 |
| 1987-06-04 | 550 | 555 | 546 | 547 | 246,000 | 2,655.34 |
| 1987-06-03 | 553 | 559 | 546 | 547 | 195,000 | 2,655.34 |
| 1987-06-02 | 561 | 570 | 549 | 549 | 156,000 | 2,665.05 |
| 1987-06-01 | 562 | 575 | 550 | 560 | 381,000 | 2,718.45 |
| 1987-05-30 | 554 | 555 | 542 | 542 | 332,000 | 2,631.07 |
| 1987-05-29 | 560 | 580 | 555 | 560 | 333,000 | 2,718.45 |
| 1987-05-28 | 558 | 558 | 541 | 555 | 307,000 | 2,694.17 |
| 1987-05-27 | 538 | 549 | 535 | 548 | 573,000 | 2,660.19 |
| 1987-05-26 | 540 | 544 | 536 | 540 | 295,000 | 2,621.36 |
| 1987-05-25 | 550 | 550 | 540 | 540 | 212,000 | 2,621.36 |
| 1987-05-23 | 542 | 553 | 541 | 549 | 149,000 | 2,665.05 |
| 1987-05-22 | 551 | 560 | 540 | 540 | 359,000 | 2,621.36 |
| 1987-05-21 | 550 | 550 | 538 | 541 | 262,000 | 2,626.21 |
| 1987-05-20 | 540 | 550 | 538 | 540 | 410,000 | 2,621.36 |
| 1987-05-19 | 565 | 575 | 550 | 551 | 291,000 | 2,674.76 |
| 1987-05-18 | 572 | 582 | 566 | 567 | 487,000 | 2,752.43 |
| 1987-05-15 | 595 | 595 | 575 | 592 | 1,435,000 | 2,873.79 |
| 1987-05-14 | 581 | 605 | 575 | 575 | 2,906,999 | 2,791.26 |
| 1987-05-13 | 618 | 618 | 570 | 580 | 6,726,999 | 2,815.53 |
| 1987-05-12 | 580 | 603 | 570 | 602 | 13,458,997 | 2,922.33 |
| 1987-05-11 | 545 | 575 | 536 | 568 | 5,333,999 | 2,757.28 |
| 1987-05-08 | 548 | 548 | 513 | 513 | 702,000 | 2,490.29 |
| 1987-05-07 | 535 | 540 | 525 | 539 | 856,000 | 2,616.50 |
| 1987-05-06 | 520 | 528 | 515 | 523 | 288,000 | 2,538.83 |
| 1987-05-02 | 501 | 510 | 501 | 510 | 118,000 | 2,475.73 |
| 1987-05-01 | 500 | 506 | 500 | 500 | 154,000 | 2,427.18 |
| 1987-04-30 | 490 | 505 | 490 | 500 | 136,000 | 2,427.18 |
| 1987-04-28 | 495 | 500 | 480 | 485 | 172,000 | 2,354.37 |
| 1987-04-27 | 505 | 520 | 505 | 505 | 140,000 | 2,451.46 |
| 1987-04-25 | 502 | 510 | 498 | 498 | 151,000 | 2,417.48 |
| 1987-04-24 | 510 | 512 | 502 | 502 | 508,000 | 2,436.89 |
| 1987-04-23 | 506 | 516 | 506 | 510 | 337,000 | 2,475.73 |
| 1987-04-22 | 502 | 510 | 502 | 505 | 519,000 | 2,451.46 |
| 1987-04-21 | 503 | 508 | 490 | 501 | 235,000 | 2,432.04 |
| 1987-04-20 | 490 | 499 | 486 | 494 | 322,000 | 2,398.06 |
| 1987-04-17 | 499 | 499 | 486 | 490 | 467,000 | 2,378.64 |
| 1987-04-16 | 496 | 500 | 492 | 492 | 189,000 | 2,388.35 |
| 1987-04-15 | 507 | 507 | 488 | 500 | 281,000 | 2,427.18 |
| 1987-04-14 | 505 | 515 | 505 | 506 | 482,000 | 2,456.31 |
| 1987-04-13 | 529 | 530 | 516 | 517 | 377,000 | 2,509.71 |
| 1987-04-10 | 535 | 535 | 522 | 525 | 455,000 | 2,548.54 |
| 1987-04-09 | 545 | 545 | 530 | 535 | 570,000 | 2,597.09 |
| 1987-04-08 | 521 | 550 | 521 | 535 | 847,000 | 2,597.09 |
| 1987-04-07 | 520 | 530 | 512 | 520 | 1,043,000 | 2,524.27 |
| 1987-04-06 | 545 | 554 | 530 | 530 | 1,266,000 | 2,572.82 |
| 1987-04-04 | 555 | 564 | 548 | 555 | 2,343,999 | 2,694.17 |
| 1987-04-03 | 545 | 570 | 545 | 545 | 7,626,998 | 2,645.63 |
| 1987-04-02 | 522 | 531 | 512 | 512 | 3,048,999 | 2,485.44 |
| 1987-04-01 | 510 | 530 | 510 | 512 | 2,355,999 | 2,485.44 |
| 1987-03-31 | 485 | 503 | 485 | 503 | 833,000 | 2,441.75 |
| 1987-03-30 | 483 | 500 | 483 | 490 | 521,000 | 2,378.64 |
| 1987-03-28 | 480 | 485 | 470 | 479 | 313,000 | 2,325.24 |
| 1987-03-27 | 476 | 480 | 475 | 476 | 370,000 | 2,310.68 |
| 1987-03-26 | 487 | 490 | 477 | 482 | 479,000 | 2,339.81 |
| 1987-03-25 | 490 | 490 | 480 | 487 | 278,000 | 2,364.08 |
| 1987-03-24 | 480 | 480 | 476 | 476 | 239,000 | 2,310.68 |
| 1987-03-23 | 495 | 499 | 475 | 476 | 490,000 | 2,310.68 |
| 1987-03-20 | 475 | 495 | 475 | 495 | 310,000 | 2,402.91 |
| 1987-03-19 | 488 | 490 | 480 | 480 | 505,000 | 2,330.10 |
| 1987-03-18 | 487 | 490 | 483 | 484 | 385,000 | 2,349.51 |
| 1987-03-17 | 491 | 495 | 487 | 487 | 527,000 | 2,364.08 |
| 1987-03-16 | 488 | 497 | 487 | 489 | 334,000 | 2,373.79 |
| 1987-03-13 | 492 | 500 | 490 | 490 | 252,000 | 2,378.64 |
| 1987-03-12 | 503 | 504 | 490 | 491 | 485,000 | 2,383.50 |
| 1987-03-11 | 511 | 520 | 503 | 504 | 997,000 | 2,446.60 |
| 1987-03-10 | 500 | 514 | 500 | 509 | 480,000 | 2,470.87 |
| 1987-03-09 | 520 | 523 | 497 | 504 | 867,000 | 2,446.60 |
| 1987-03-07 | 511 | 530 | 503 | 525 | 832,000 | 2,548.54 |
| 1987-03-06 | 491 | 495 | 487 | 487 | 193,000 | 2,364.08 |
| 1987-03-05 | 495 | 498 | 486 | 486 | 324,000 | 2,359.22 |
| 1987-03-04 | 505 | 510 | 486 | 488 | 368,000 | 2,368.93 |
| 1987-03-03 | 511 | 520 | 496 | 500 | 734,000 | 2,427.18 |
| 1987-03-02 | 500 | 514 | 500 | 506 | 512,000 | 2,456.31 |
| 1987-02-28 | 485 | 510 | 483 | 500 | 451,000 | 2,427.18 |
| 1987-02-27 | 485 | 490 | 481 | 488 | 333,000 | 2,368.93 |
| 1987-02-26 | 509 | 510 | 486 | 486 | 450,000 | 2,359.22 |
| 1987-02-25 | 504 | 514 | 496 | 505 | 396,000 | 2,451.46 |
| 1987-02-24 | 501 | 513 | 500 | 504 | 638,000 | 2,446.60 |
| 1987-02-23 | 510 | 520 | 505 | 505 | 933,000 | 2,451.46 |
| 1987-02-20 | 532 | 532 | 498 | 500 | 1,076,000 | 2,427.18 |
| 1987-02-19 | 524 | 548 | 515 | 532 | 5,814,999 | 2,582.52 |
| 1987-02-18 | 496 | 530 | 486 | 510 | 2,984,999 | 2,475.73 |
| 1987-02-17 | 465 | 500 | 461 | 491 | 924,000 | 2,383.50 |
| 1987-02-16 | 465 | 465 | 460 | 461 | 186,000 | 2,237.86 |
| 1987-02-13 | 465 | 470 | 461 | 465 | 244,000 | 2,257.28 |
| 1987-02-12 | 471 | 475 | 465 | 467 | 336,000 | 2,266.99 |
| 1987-02-10 | 470 | 471 | 466 | 471 | 236,000 | 2,286.41 |
| 1987-02-09 | 480 | 480 | 469 | 470 | 102,000 | 2,281.55 |
| 1987-02-07 | 471 | 471 | 468 | 470 | 80,000 | 2,281.55 |
| 1987-02-06 | 479 | 480 | 466 | 466 | 161,000 | 2,262.14 |
| 1987-02-05 | 471 | 481 | 465 | 465 | 303,000 | 2,257.28 |
| 1987-02-04 | 491 | 500 | 479 | 479 | 278,000 | 2,325.24 |
| 1987-02-03 | 470 | 500 | 465 | 498 | 358,000 | 2,417.48 |
| 1987-02-02 | 475 | 475 | 465 | 466 | 318,000 | 2,262.14 |
| 1987-01-31 | 483 | 490 | 471 | 475 | 327,000 | 2,305.83 |
| 1987-01-30 | 481 | 495 | 481 | 483 | 370,000 | 2,344.66 |
| 1987-01-29 | 485 | 500 | 481 | 491 | 422,000 | 2,383.50 |
| 1987-01-28 | 509 | 509 | 478 | 480 | 774,000 | 2,330.10 |
| 1987-01-27 | 510 | 510 | 490 | 500 | 528,000 | 2,427.18 |
| 1987-01-26 | 520 | 521 | 510 | 510 | 591,000 | 2,475.73 |
| 1987-01-24 | 520 | 523 | 511 | 520 | 622,000 | 2,524.27 |
| 1987-01-23 | 506 | 530 | 506 | 514 | 2,189,000 | 2,495.15 |
| 1987-01-22 | 502 | 509 | 492 | 500 | 1,101,000 | 2,427.18 |
| 1987-01-21 | 502 | 504 | 497 | 497 | 1,052,000 | 2,412.62 |
| 1987-01-20 | 497 | 512 | 486 | 497 | 1,168,000 | 2,412.62 |
| 1987-01-19 | 528 | 530 | 505 | 506 | 1,763,000 | 2,456.31 |
| 1987-01-16 | 506 | 524 | 501 | 518 | 6,000,999 | 2,514.56 |
| 1987-01-14 | 475 | 505 | 471 | 501 | 5,232,999 | 2,432.04 |
| 1987-01-13 | 444 | 480 | 440 | 470 | 992,000 | 2,281.55 |
| 1987-01-12 | 444 | 448 | 439 | 445 | 145,000 | 2,160.19 |
| 1987-01-09 | 431 | 440 | 426 | 429 | 462,000 | 2,082.52 |
| 1987-01-08 | 425 | 430 | 421 | 421 | 225,000 | 2,043.69 |
| 1987-01-07 | 440 | 445 | 420 | 430 | 434,000 | 2,087.38 |
| 1987-01-06 | 444 | 450 | 443 | 445 | 139,000 | 2,160.19 |
| 1987-01-05 | 440 | 450 | 439 | 443 | 249,000 | 2,150.49 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1990-03-27]1株→1.03株 [1984-04-25]1株→1.05株 [1983-04-26]1株→1.05株
