3401 帝人(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 | 689 | 700 | 682 | 700 | 473,000 | 3,500 |
| 1987-12-26 | 730 | 730 | 680 | 699 | 403,000 | 3,495 |
| 1987-12-25 | 750 | 750 | 726 | 730 | 1,003,000 | 3,650 |
| 1987-12-24 | 747 | 755 | 746 | 749 | 866,000 | 3,745 |
| 1987-12-23 | 768 | 768 | 740 | 746 | 1,455,000 | 3,730 |
| 1987-12-22 | 770 | 770 | 762 | 765 | 710,000 | 3,825 |
| 1987-12-21 | 770 | 770 | 760 | 770 | 610,000 | 3,850 |
| 1987-12-18 | 760 | 764 | 756 | 760 | 784,000 | 3,800 |
| 1987-12-17 | 773 | 773 | 756 | 770 | 813,000 | 3,850 |
| 1987-12-16 | 759 | 766 | 750 | 753 | 777,000 | 3,765 |
| 1987-12-15 | 756 | 774 | 751 | 751 | 836,000 | 3,755 |
| 1987-12-14 | 770 | 770 | 750 | 750 | 757,000 | 3,750 |
| 1987-12-11 | 779 | 786 | 761 | 762 | 3,922,000 | 3,810 |
| 1987-12-10 | 775 | 789 | 770 | 789 | 4,224,000 | 3,945 |
| 1987-12-09 | 775 | 778 | 765 | 774 | 4,031,000 | 3,870 |
| 1987-12-08 | 745 | 755 | 738 | 755 | 2,466,000 | 3,775 |
| 1987-12-07 | 738 | 744 | 735 | 740 | 1,409,000 | 3,700 |
| 1987-12-05 | 730 | 739 | 730 | 730 | 1,012,000 | 3,650 |
| 1987-12-04 | 737 | 747 | 730 | 730 | 1,386,000 | 3,650 |
| 1987-12-03 | 740 | 749 | 738 | 747 | 1,336,000 | 3,735 |
| 1987-12-02 | 740 | 750 | 740 | 745 | 3,063,000 | 3,725 |
| 1987-12-01 | 730 | 748 | 730 | 743 | 2,446,000 | 3,715 |
| 1987-11-30 | 760 | 760 | 745 | 750 | 1,110,000 | 3,750 |
| 1987-11-28 | 765 | 770 | 765 | 770 | 1,308,000 | 3,850 |
| 1987-11-27 | 785 | 787 | 775 | 785 | 1,862,000 | 3,925 |
| 1987-11-26 | 785 | 789 | 777 | 785 | 2,065,000 | 3,925 |
| 1987-11-25 | 765 | 785 | 756 | 785 | 3,289,000 | 3,925 |
| 1987-11-24 | 743 | 762 | 743 | 755 | 1,656,000 | 3,775 |
| 1987-11-20 | 746 | 749 | 740 | 741 | 1,766,000 | 3,705 |
| 1987-11-19 | 759 | 763 | 740 | 755 | 1,102,000 | 3,775 |
| 1987-11-18 | 727 | 749 | 720 | 749 | 959,000 | 3,745 |
| 1987-11-17 | 731 | 740 | 727 | 728 | 1,231,000 | 3,640 |
| 1987-11-16 | 735 | 745 | 735 | 737 | 1,240,000 | 3,685 |
| 1987-11-13 | 725 | 738 | 720 | 735 | 2,617,000 | 3,675 |
| 1987-11-12 | 699 | 709 | 691 | 706 | 2,358,000 | 3,530 |
| 1987-11-11 | 720 | 720 | 680 | 690 | 2,485,000 | 3,450 |
| 1987-11-10 | 740 | 741 | 730 | 730 | 1,171,000 | 3,650 |
| 1987-11-09 | 746 | 754 | 741 | 749 | 854,000 | 3,745 |
| 1987-11-07 | 750 | 755 | 750 | 751 | 466,000 | 3,755 |
| 1987-11-06 | 762 | 769 | 752 | 755 | 1,687,000 | 3,775 |
| 1987-11-05 | 777 | 784 | 760 | 760 | 842,000 | 3,800 |
| 1987-11-04 | 778 | 787 | 770 | 787 | 1,342,000 | 3,935 |
| 1987-11-02 | 762 | 789 | 762 | 788 | 1,750,000 | 3,940 |
| 1987-10-31 | 775 | 790 | 770 | 772 | 1,025,000 | 3,860 |
| 1987-10-30 | 745 | 760 | 738 | 758 | 1,558,000 | 3,790 |
| 1987-10-29 | 740 | 750 | 720 | 720 | 2,800,000 | 3,600 |
| 1987-10-28 | 760 | 800 | 760 | 760 | 3,103,000 | 3,800 |
| 1987-10-27 | 735 | 780 | 730 | 770 | 2,788,000 | 3,850 |
| 1987-10-26 | 781 | 790 | 721 | 745 | 2,100,000 | 3,725 |
| 1987-10-24 | 770 | 795 | 770 | 772 | 871,000 | 3,860 |
| 1987-10-23 | 781 | 795 | 750 | 750 | 2,238,000 | 3,750 |
| 1987-10-22 | 834 | 870 | 790 | 800 | 5,436,000 | 4,000 |
| 1987-10-21 | 768 | 830 | 768 | 824 | 8,326,000 | 4,120 |
| 1987-10-20 | 778 | 778 | 778 | 778 | 1,565,000 | 3,890 |
| 1987-10-19 | 870 | 880 | 865 | 878 | 1,974,000 | 4,390 |
| 1987-10-16 | 910 | 910 | 890 | 900 | 1,965,000 | 4,500 |
| 1987-10-15 | 930 | 945 | 911 | 920 | 5,193,000 | 4,600 |
| 1987-10-14 | 919 | 945 | 919 | 940 | 6,481,000 | 4,700 |
| 1987-10-13 | 907 | 917 | 907 | 911 | 2,114,000 | 4,555 |
| 1987-10-12 | 920 | 920 | 905 | 907 | 748,000 | 4,535 |
| 1987-10-09 | 924 | 938 | 918 | 923 | 4,629,000 | 4,615 |
| 1987-10-08 | 919 | 931 | 915 | 928 | 5,706,000 | 4,640 |
| 1987-10-07 | 915 | 934 | 915 | 919 | 5,515,000 | 4,595 |
| 1987-10-06 | 920 | 939 | 916 | 935 | 5,296,000 | 4,675 |
| 1987-10-05 | 930 | 934 | 920 | 920 | 3,389,000 | 4,600 |
| 1987-10-03 | 924 | 935 | 920 | 931 | 4,702,000 | 4,655 |
| 1987-10-02 | 914 | 918 | 905 | 917 | 5,849,000 | 4,585 |
| 1987-10-01 | 908 | 910 | 898 | 904 | 5,763,000 | 4,520 |
| 1987-09-30 | 900 | 918 | 895 | 910 | 4,089,000 | 4,550 |
| 1987-09-29 | 911 | 911 | 891 | 895 | 3,851,000 | 4,475 |
| 1987-09-28 | 904 | 918 | 899 | 901 | 4,547,000 | 4,505 |
| 1987-09-26 | 890 | 900 | 886 | 900 | 2,811,000 | 4,500 |
| 1987-09-25 | 885 | 894 | 879 | 880 | 2,142,000 | 4,400 |
| 1987-09-24 | 910 | 910 | 900 | 905 | 4,554,000 | 4,525 |
| 1987-09-22 | 885 | 897 | 872 | 890 | 2,347,000 | 4,450 |
| 1987-09-21 | 915 | 920 | 890 | 890 | 2,047,000 | 4,450 |
| 1987-09-18 | 919 | 924 | 906 | 915 | 11,214,000 | 4,575 |
| 1987-09-17 | 880 | 899 | 868 | 899 | 2,771,000 | 4,495 |
| 1987-09-16 | 880 | 885 | 867 | 870 | 1,761,000 | 4,350 |
| 1987-09-14 | 863 | 879 | 861 | 875 | 2,995,000 | 4,375 |
| 1987-09-11 | 857 | 863 | 852 | 853 | 4,458,000 | 4,265 |
| 1987-09-10 | 863 | 873 | 855 | 855 | 2,773,000 | 4,275 |
| 1987-09-09 | 859 | 880 | 852 | 862 | 3,484,000 | 4,310 |
| 1987-09-08 | 858 | 864 | 850 | 850 | 2,993,000 | 4,250 |
| 1987-09-07 | 861 | 870 | 843 | 848 | 1,951,000 | 4,240 |
| 1987-09-05 | 881 | 885 | 856 | 864 | 2,427,000 | 4,320 |
| 1987-09-04 | 900 | 906 | 885 | 885 | 6,770,000 | 4,425 |
| 1987-09-03 | 912 | 922 | 880 | 880 | 11,459,000 | 4,400 |
| 1987-09-02 | 963 | 967 | 928 | 942 | 17,258,000 | 4,710 |
| 1987-09-01 | 939 | 965 | 930 | 963 | 25,726,000 | 4,815 |
| 1987-08-31 | 946 | 949 | 930 | 940 | 5,345,000 | 4,700 |
| 1987-08-29 | 940 | 948 | 931 | 947 | 5,266,000 | 4,735 |
| 1987-08-28 | 948 | 952 | 936 | 941 | 37,641,000 | 4,705 |
| 1987-08-27 | 910 | 940 | 906 | 938 | 23,165,000 | 4,690 |
| 1987-08-26 | 900 | 905 | 891 | 900 | 5,356,000 | 4,500 |
| 1987-08-25 | 894 | 899 | 888 | 898 | 1,860,000 | 4,490 |
| 1987-08-24 | 916 | 916 | 889 | 900 | 2,564,000 | 4,500 |
| 1987-08-22 | 917 | 920 | 906 | 906 | 6,349,000 | 4,530 |
| 1987-08-21 | 909 | 917 | 906 | 916 | 20,344,000 | 4,580 |
| 1987-08-20 | 889 | 899 | 886 | 899 | 12,304,000 | 4,495 |
| 1987-08-19 | 870 | 881 | 866 | 874 | 3,261,000 | 4,370 |
| 1987-08-18 | 869 | 885 | 867 | 875 | 6,144,000 | 4,375 |
| 1987-08-17 | 885 | 885 | 856 | 859 | 3,242,000 | 4,295 |
| 1987-08-14 | 870 | 880 | 870 | 880 | 7,822,000 | 4,400 |
| 1987-08-13 | 870 | 873 | 861 | 866 | 5,627,000 | 4,330 |
| 1987-08-12 | 841 | 860 | 841 | 860 | 3,726,000 | 4,300 |
| 1987-08-11 | 837 | 843 | 831 | 838 | 1,889,000 | 4,190 |
| 1987-08-10 | 835 | 839 | 820 | 830 | 985,000 | 4,150 |
| 1987-08-07 | 835 | 836 | 830 | 835 | 1,063,000 | 4,175 |
| 1987-08-06 | 820 | 838 | 820 | 836 | 1,411,000 | 4,180 |
| 1987-08-05 | 815 | 825 | 815 | 820 | 719,000 | 4,100 |
| 1987-08-04 | 820 | 825 | 810 | 820 | 1,383,000 | 4,100 |
| 1987-08-03 | 839 | 841 | 829 | 829 | 1,966,000 | 4,145 |
| 1987-08-01 | 840 | 840 | 826 | 839 | 890,000 | 4,195 |
| 1987-07-31 | 835 | 843 | 829 | 838 | 2,929,000 | 4,190 |
| 1987-07-30 | 815 | 829 | 810 | 829 | 1,158,000 | 4,145 |
| 1987-07-29 | 829 | 834 | 819 | 820 | 1,846,000 | 4,100 |
| 1987-07-28 | 820 | 829 | 815 | 822 | 1,246,000 | 4,110 |
| 1987-07-27 | 800 | 815 | 800 | 815 | 962,000 | 4,075 |
| 1987-07-25 | 800 | 807 | 797 | 799 | 1,177,000 | 3,995 |
| 1987-07-24 | 780 | 800 | 771 | 800 | 1,144,000 | 4,000 |
| 1987-07-23 | 761 | 770 | 750 | 760 | 868,000 | 3,800 |
| 1987-07-22 | 780 | 784 | 764 | 768 | 847,000 | 3,840 |
| 1987-07-21 | 780 | 780 | 770 | 780 | 917,000 | 3,900 |
| 1987-07-20 | 797 | 800 | 780 | 780 | 1,017,000 | 3,900 |
| 1987-07-17 | 800 | 805 | 796 | 796 | 1,511,000 | 3,980 |
| 1987-07-16 | 810 | 810 | 795 | 798 | 961,000 | 3,990 |
| 1987-07-15 | 810 | 810 | 800 | 800 | 841,000 | 4,000 |
| 1987-07-14 | 810 | 816 | 807 | 808 | 464,000 | 4,040 |
| 1987-07-13 | 810 | 820 | 810 | 815 | 458,000 | 4,075 |
| 1987-07-10 | 815 | 815 | 805 | 807 | 778,000 | 4,035 |
| 1987-07-09 | 810 | 816 | 801 | 805 | 788,000 | 4,025 |
| 1987-07-08 | 810 | 818 | 798 | 810 | 1,042,000 | 4,050 |
| 1987-07-07 | 807 | 820 | 805 | 810 | 955,000 | 4,050 |
| 1987-07-06 | 805 | 820 | 801 | 817 | 636,000 | 4,085 |
| 1987-07-04 | 820 | 830 | 820 | 825 | 556,000 | 4,125 |
| 1987-07-03 | 843 | 850 | 828 | 830 | 5,019,000 | 4,150 |
| 1987-07-02 | 817 | 829 | 816 | 825 | 1,880,000 | 4,125 |
| 1987-07-01 | 801 | 820 | 800 | 820 | 1,475,000 | 4,100 |
| 1987-06-30 | 820 | 823 | 791 | 796 | 2,054,000 | 3,980 |
| 1987-06-29 | 849 | 849 | 820 | 823 | 1,270,000 | 4,115 |
| 1987-06-27 | 845 | 845 | 832 | 840 | 1,999,000 | 4,200 |
| 1987-06-26 | 835 | 837 | 825 | 825 | 1,735,000 | 4,125 |
| 1987-06-25 | 820 | 829 | 819 | 825 | 951,000 | 4,125 |
| 1987-06-24 | 819 | 830 | 815 | 820 | 1,798,000 | 4,100 |
| 1987-06-23 | 821 | 830 | 810 | 810 | 2,516,000 | 4,050 |
| 1987-06-22 | 830 | 840 | 823 | 824 | 1,348,000 | 4,120 |
| 1987-06-19 | 854 | 857 | 820 | 830 | 1,621,000 | 4,150 |
| 1987-06-18 | 859 | 859 | 850 | 850 | 1,692,000 | 4,250 |
| 1987-06-17 | 859 | 860 | 852 | 855 | 2,524,000 | 4,275 |
| 1987-06-16 | 851 | 859 | 850 | 850 | 2,774,000 | 4,250 |
| 1987-06-15 | 868 | 868 | 851 | 851 | 1,502,000 | 4,255 |
| 1987-06-12 | 867 | 878 | 858 | 858 | 2,745,000 | 4,290 |
| 1987-06-11 | 855 | 860 | 852 | 857 | 2,095,000 | 4,285 |
| 1987-06-10 | 872 | 872 | 855 | 865 | 1,732,000 | 4,325 |
| 1987-06-09 | 880 | 880 | 864 | 874 | 2,691,000 | 4,370 |
| 1987-06-08 | 884 | 885 | 866 | 875 | 3,467,000 | 4,375 |
| 1987-06-06 | 870 | 870 | 860 | 864 | 1,749,000 | 4,320 |
| 1987-06-05 | 890 | 890 | 870 | 870 | 9,221,000 | 4,350 |
| 1987-06-04 | 879 | 890 | 871 | 880 | 23,361,000 | 4,400 |
| 1987-06-03 | 860 | 869 | 851 | 865 | 15,400,000 | 4,325 |
| 1987-06-02 | 852 | 865 | 835 | 840 | 11,343,000 | 4,200 |
| 1987-06-01 | 845 | 857 | 840 | 850 | 10,766,000 | 4,250 |
| 1987-05-30 | 844 | 845 | 826 | 835 | 4,522,000 | 4,175 |
| 1987-05-29 | 824 | 848 | 815 | 842 | 8,578,000 | 4,210 |
| 1987-05-28 | 794 | 820 | 786 | 814 | 3,588,000 | 4,070 |
| 1987-05-27 | 800 | 800 | 781 | 790 | 1,782,000 | 3,950 |
| 1987-05-26 | 815 | 817 | 795 | 798 | 932,000 | 3,990 |
| 1987-05-25 | 799 | 819 | 794 | 805 | 1,587,000 | 4,025 |
| 1987-05-23 | 788 | 795 | 785 | 793 | 825,000 | 3,965 |
| 1987-05-22 | 777 | 795 | 777 | 788 | 1,568,000 | 3,940 |
| 1987-05-21 | 780 | 780 | 769 | 775 | 2,079,000 | 3,875 |
| 1987-05-20 | 761 | 785 | 761 | 780 | 1,558,000 | 3,900 |
| 1987-05-19 | 795 | 801 | 790 | 790 | 887,000 | 3,950 |
| 1987-05-18 | 810 | 818 | 801 | 801 | 1,805,000 | 4,005 |
| 1987-05-15 | 818 | 820 | 809 | 820 | 2,105,000 | 4,100 |
| 1987-05-14 | 815 | 818 | 810 | 817 | 1,647,000 | 4,085 |
| 1987-05-13 | 813 | 823 | 788 | 795 | 2,192,000 | 3,975 |
| 1987-05-12 | 815 | 824 | 813 | 822 | 2,093,000 | 4,110 |
| 1987-05-11 | 840 | 840 | 811 | 811 | 3,337,000 | 4,055 |
| 1987-05-08 | 822 | 839 | 818 | 835 | 8,540,000 | 4,175 |
| 1987-05-07 | 782 | 812 | 782 | 812 | 4,385,000 | 4,060 |
| 1987-05-06 | 792 | 805 | 775 | 792 | 2,302,000 | 3,960 |
| 1987-05-02 | 790 | 800 | 781 | 791 | 1,210,000 | 3,955 |
| 1987-05-01 | 755 | 797 | 755 | 793 | 4,233,000 | 3,965 |
| 1987-04-30 | 755 | 770 | 750 | 755 | 2,309,000 | 3,775 |
| 1987-04-28 | 752 | 760 | 730 | 756 | 2,664,000 | 3,780 |
| 1987-04-27 | 790 | 797 | 770 | 770 | 1,838,000 | 3,850 |
| 1987-04-25 | 810 | 810 | 780 | 800 | 1,261,000 | 4,000 |
| 1987-04-24 | 805 | 823 | 800 | 810 | 4,178,000 | 4,050 |
| 1987-04-23 | 809 | 820 | 800 | 810 | 2,555,000 | 4,050 |
| 1987-04-22 | 809 | 814 | 796 | 803 | 3,156,000 | 4,015 |
| 1987-04-21 | 799 | 805 | 790 | 790 | 1,840,000 | 3,950 |
| 1987-04-20 | 800 | 819 | 797 | 805 | 1,657,000 | 4,025 |
| 1987-04-17 | 806 | 808 | 786 | 805 | 1,912,000 | 4,025 |
| 1987-04-16 | 800 | 815 | 791 | 810 | 2,615,000 | 4,050 |
| 1987-04-15 | 800 | 800 | 780 | 785 | 2,543,000 | 3,925 |
| 1987-04-14 | 771 | 807 | 771 | 802 | 1,023,000 | 4,010 |
| 1987-04-13 | 799 | 811 | 785 | 789 | 2,658,000 | 3,945 |
| 1987-04-10 | 814 | 830 | 793 | 809 | 2,579,000 | 4,045 |
| 1987-04-09 | 835 | 848 | 805 | 815 | 4,467,000 | 4,075 |
| 1987-04-08 | 802 | 839 | 802 | 830 | 4,610,000 | 4,150 |
| 1987-04-07 | 800 | 818 | 796 | 800 | 1,966,000 | 4,000 |
| 1987-04-06 | 815 | 819 | 790 | 795 | 1,619,000 | 3,975 |
| 1987-04-04 | 829 | 831 | 805 | 805 | 2,350,000 | 4,025 |
| 1987-04-03 | 790 | 830 | 790 | 820 | 5,054,000 | 4,100 |
| 1987-04-02 | 799 | 800 | 790 | 800 | 2,095,000 | 4,000 |
| 1987-04-01 | 800 | 803 | 780 | 780 | 4,452,000 | 3,900 |
| 1987-03-31 | 765 | 775 | 760 | 760 | 3,190,000 | 3,800 |
| 1987-03-30 | 795 | 795 | 780 | 780 | 1,562,000 | 3,900 |
| 1987-03-28 | 810 | 810 | 777 | 809 | 1,478,000 | 4,045 |
| 1987-03-27 | 800 | 818 | 790 | 818 | 6,629,000 | 4,090 |
| 1987-03-26 | 802 | 802 | 767 | 770 | 4,607,000 | 3,850 |
| 1987-03-25 | 808 | 815 | 780 | 792 | 5,777,000 | 3,960 |
| 1987-03-24 | 802 | 805 | 761 | 804 | 5,845,000 | 4,020 |
| 1987-03-23 | 830 | 840 | 811 | 811 | 4,462,000 | 4,055 |
| 1987-03-20 | 845 | 850 | 836 | 839 | 3,786,000 | 4,195 |
| 1987-03-19 | 885 | 889 | 842 | 850 | 4,856,000 | 4,250 |
| 1987-03-18 | 874 | 910 | 873 | 875 | 12,015,000 | 4,375 |
| 1987-03-17 | 908 | 919 | 881 | 883 | 12,712,000 | 4,415 |
| 1987-03-16 | 920 | 925 | 896 | 904 | 23,419,000 | 4,520 |
| 1987-03-13 | 890 | 910 | 883 | 910 | 45,789,000 | 4,550 |
| 1987-03-12 | 840 | 880 | 832 | 880 | 42,187,000 | 4,400 |
| 1987-03-11 | 840 | 850 | 812 | 829 | 24,065,000 | 4,145 |
| 1987-03-10 | 787 | 840 | 786 | 830 | 40,103,000 | 4,150 |
| 1987-03-09 | 793 | 804 | 771 | 780 | 7,737,000 | 3,900 |
| 1987-03-07 | 759 | 770 | 758 | 770 | 2,542,000 | 3,850 |
| 1987-03-06 | 771 | 785 | 766 | 769 | 8,290,000 | 3,845 |
| 1987-03-05 | 775 | 784 | 761 | 770 | 5,149,000 | 3,850 |
| 1987-03-04 | 775 | 794 | 765 | 768 | 5,827,000 | 3,840 |
| 1987-03-03 | 795 | 795 | 765 | 765 | 7,207,000 | 3,825 |
| 1987-03-02 | 816 | 816 | 790 | 790 | 13,238,000 | 3,950 |
| 1987-02-28 | 810 | 818 | 805 | 816 | 23,077,000 | 4,080 |
| 1987-02-27 | 750 | 799 | 745 | 799 | 32,365,000 | 3,995 |
| 1987-02-26 | 775 | 780 | 751 | 751 | 23,048,000 | 3,755 |
| 1987-02-25 | 710 | 755 | 700 | 755 | 20,080,000 | 3,775 |
| 1987-02-24 | 705 | 713 | 698 | 703 | 1,853,000 | 3,515 |
| 1987-02-23 | 719 | 719 | 700 | 703 | 1,506,000 | 3,515 |
| 1987-02-20 | 695 | 724 | 695 | 709 | 5,349,000 | 3,545 |
| 1987-02-19 | 691 | 699 | 690 | 690 | 1,892,000 | 3,450 |
| 1987-02-18 | 690 | 699 | 686 | 688 | 2,135,000 | 3,440 |
| 1987-02-17 | 695 | 699 | 685 | 685 | 1,185,000 | 3,425 |
| 1987-02-16 | 695 | 705 | 691 | 695 | 727,000 | 3,475 |
| 1987-02-13 | 729 | 729 | 690 | 690 | 3,188,000 | 3,450 |
| 1987-02-12 | 696 | 725 | 696 | 719 | 5,768,000 | 3,595 |
| 1987-02-10 | 696 | 725 | 685 | 705 | 3,221,000 | 3,525 |
| 1987-02-09 | 680 | 696 | 680 | 686 | 391,000 | 3,430 |
| 1987-02-07 | 681 | 689 | 675 | 675 | 686,000 | 3,375 |
| 1987-02-06 | 691 | 700 | 681 | 681 | 1,279,000 | 3,405 |
| 1987-02-05 | 700 | 714 | 681 | 681 | 2,268,000 | 3,405 |
| 1987-02-04 | 730 | 738 | 700 | 700 | 10,962,000 | 3,500 |
| 1987-02-03 | 690 | 727 | 690 | 720 | 9,559,000 | 3,600 |
| 1987-02-02 | 681 | 690 | 681 | 681 | 2,012,000 | 3,405 |
| 1987-01-31 | 680 | 690 | 678 | 685 | 937,000 | 3,425 |
| 1987-01-30 | 700 | 703 | 680 | 681 | 2,088,000 | 3,405 |
| 1987-01-29 | 715 | 719 | 700 | 700 | 2,075,000 | 3,500 |
| 1987-01-28 | 720 | 721 | 705 | 707 | 3,566,000 | 3,535 |
| 1987-01-27 | 722 | 725 | 705 | 709 | 5,145,000 | 3,545 |
| 1987-01-26 | 704 | 705 | 696 | 705 | 1,059,000 | 3,525 |
| 1987-01-24 | 700 | 710 | 690 | 698 | 1,625,000 | 3,490 |
| 1987-01-23 | 710 | 719 | 700 | 700 | 5,429,000 | 3,500 |
| 1987-01-22 | 679 | 713 | 674 | 700 | 4,966,000 | 3,500 |
| 1987-01-21 | 661 | 679 | 658 | 679 | 1,243,000 | 3,395 |
| 1987-01-20 | 662 | 675 | 658 | 660 | 2,535,000 | 3,300 |
| 1987-01-19 | 672 | 685 | 671 | 672 | 1,044,000 | 3,360 |
| 1987-01-16 | 684 | 686 | 671 | 680 | 924,000 | 3,400 |
| 1987-01-14 | 662 | 680 | 662 | 674 | 1,434,000 | 3,370 |
| 1987-01-13 | 664 | 670 | 664 | 669 | 1,215,000 | 3,345 |
| 1987-01-12 | 684 | 684 | 668 | 674 | 997,000 | 3,370 |
| 1987-01-09 | 675 | 686 | 675 | 675 | 1,069,000 | 3,375 |
| 1987-01-08 | 687 | 694 | 676 | 684 | 2,071,000 | 3,420 |
| 1987-01-07 | 691 | 696 | 681 | 689 | 2,510,000 | 3,445 |
| 1987-01-06 | 683 | 699 | 681 | 685 | 1,006,000 | 3,425 |
| 1987-01-05 | 693 | 693 | 680 | 680 | 451,000 | 3,400 |
分割・併合履歴 ： [2016-09-28]1株→0.2株