3526 芦森工業(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 | 650 | 665 | 650 | 665 | 20,000 | 6,650 |
| 1987-12-26 | 651 | 661 | 650 | 655 | 20,000 | 6,550 |
| 1987-12-25 | 681 | 681 | 650 | 658 | 41,000 | 6,580 |
| 1987-12-24 | 672 | 675 | 670 | 671 | 56,000 | 6,710 |
| 1987-12-23 | 681 | 682 | 680 | 680 | 50,000 | 6,800 |
| 1987-12-22 | 685 | 690 | 680 | 680 | 21,000 | 6,800 |
| 1987-12-21 | 691 | 695 | 685 | 690 | 36,000 | 6,900 |
| 1987-12-18 | 680 | 690 | 675 | 680 | 88,000 | 6,800 |
| 1987-12-17 | 675 | 690 | 675 | 680 | 43,000 | 6,800 |
| 1987-12-16 | 690 | 690 | 670 | 672 | 77,000 | 6,720 |
| 1987-12-15 | 695 | 695 | 690 | 690 | 18,000 | 6,900 |
| 1987-12-14 | 690 | 700 | 690 | 695 | 17,000 | 6,950 |
| 1987-12-11 | 695 | 700 | 682 | 690 | 50,000 | 6,900 |
| 1987-12-10 | 710 | 714 | 695 | 695 | 23,000 | 6,950 |
| 1987-12-09 | 701 | 715 | 696 | 715 | 14,000 | 7,150 |
| 1987-12-08 | 699 | 715 | 695 | 698 | 13,000 | 6,980 |
| 1987-12-07 | 691 | 705 | 691 | 705 | 22,000 | 7,050 |
| 1987-12-05 | 706 | 710 | 700 | 700 | 26,000 | 7,000 |
| 1987-12-04 | 700 | 725 | 700 | 705 | 25,000 | 7,050 |
| 1987-12-03 | 705 | 706 | 705 | 706 | 18,000 | 7,060 |
| 1987-12-02 | 715 | 720 | 710 | 715 | 33,000 | 7,150 |
| 1987-12-01 | 721 | 721 | 703 | 716 | 28,000 | 7,160 |
| 1987-11-30 | 725 | 730 | 721 | 721 | 38,000 | 7,210 |
| 1987-11-28 | 743 | 743 | 725 | 725 | 22,000 | 7,250 |
| 1987-11-27 | 739 | 745 | 738 | 738 | 39,000 | 7,380 |
| 1987-11-26 | 707 | 730 | 706 | 721 | 58,000 | 7,210 |
| 1987-11-25 | 830 | 840 | 805 | 828 | 186,000 | 7,200 |
| 1987-11-24 | 850 | 850 | 830 | 830 | 127,000 | 7,217.39 |
| 1987-11-20 | 841 | 849 | 840 | 840 | 100,000 | 7,304.35 |
| 1987-11-19 | 848 | 848 | 840 | 848 | 95,000 | 7,373.91 |
| 1987-11-18 | 831 | 840 | 825 | 837 | 105,000 | 7,278.26 |
| 1987-11-17 | 835 | 835 | 820 | 830 | 50,000 | 7,217.39 |
| 1987-11-16 | 835 | 840 | 820 | 835 | 52,000 | 7,260.87 |
| 1987-11-13 | 830 | 835 | 821 | 830 | 61,000 | 7,217.39 |
| 1987-11-12 | 800 | 818 | 800 | 805 | 69,000 | 7,000 |
| 1987-11-11 | 820 | 830 | 790 | 790 | 67,000 | 6,869.57 |
| 1987-11-10 | 829 | 830 | 816 | 820 | 65,000 | 7,130.43 |
| 1987-11-09 | 850 | 850 | 818 | 820 | 82,000 | 7,130.43 |
| 1987-11-07 | 831 | 850 | 820 | 848 | 50,000 | 7,373.91 |
| 1987-11-06 | 800 | 838 | 800 | 830 | 116,000 | 7,217.39 |
| 1987-11-05 | 802 | 802 | 785 | 790 | 56,000 | 6,869.57 |
| 1987-11-04 | 801 | 820 | 800 | 800 | 17,000 | 6,956.52 |
| 1987-11-02 | 824 | 830 | 795 | 800 | 21,000 | 6,956.52 |
| 1987-10-31 | 786 | 830 | 785 | 830 | 38,000 | 7,217.39 |
| 1987-10-30 | 785 | 787 | 780 | 785 | 58,000 | 6,826.09 |
| 1987-10-29 | 800 | 800 | 775 | 795 | 57,000 | 6,913.04 |
| 1987-10-28 | 790 | 820 | 790 | 810 | 64,000 | 7,043.48 |
| 1987-10-27 | 779 | 780 | 775 | 780 | 85,000 | 6,782.61 |
| 1987-10-26 | 820 | 820 | 799 | 799 | 52,000 | 6,947.83 |
| 1987-10-24 | 825 | 830 | 820 | 820 | 60,000 | 7,130.43 |
| 1987-10-23 | 830 | 840 | 825 | 825 | 47,000 | 7,173.91 |
| 1987-10-22 | 850 | 864 | 850 | 850 | 109,000 | 7,391.30 |
| 1987-10-21 | 859 | 859 | 837 | 850 | 75,000 | 7,391.30 |
| 1987-10-20 | 767 | 767 | 767 | 767 | 70,000 | 6,669.57 |
| 1987-10-19 | 879 | 879 | 867 | 867 | 78,000 | 7,539.13 |
| 1987-10-16 | 867 | 888 | 867 | 880 | 99,000 | 7,652.17 |
| 1987-10-15 | 881 | 890 | 870 | 870 | 122,000 | 7,565.22 |
| 1987-10-14 | 885 | 888 | 879 | 879 | 86,000 | 7,643.48 |
| 1987-10-13 | 880 | 881 | 865 | 865 | 106,000 | 7,521.74 |
| 1987-10-12 | 880 | 885 | 870 | 882 | 104,000 | 7,669.57 |
| 1987-10-09 | 866 | 878 | 865 | 878 | 87,000 | 7,634.78 |
| 1987-10-08 | 867 | 870 | 865 | 869 | 121,000 | 7,556.52 |
| 1987-10-07 | 860 | 870 | 860 | 870 | 74,000 | 7,565.22 |
| 1987-10-06 | 860 | 870 | 858 | 869 | 110,000 | 7,556.52 |
| 1987-10-05 | 860 | 880 | 855 | 860 | 105,000 | 7,478.26 |
| 1987-10-03 | 850 | 870 | 840 | 854 | 71,000 | 7,426.09 |
| 1987-10-02 | 850 | 850 | 845 | 850 | 63,000 | 7,391.30 |
| 1987-10-01 | 851 | 867 | 840 | 850 | 184,000 | 7,391.30 |
| 1987-09-30 | 867 | 867 | 850 | 859 | 87,000 | 7,469.57 |
| 1987-09-29 | 846 | 867 | 846 | 867 | 47,000 | 7,539.13 |
| 1987-09-28 | 839 | 846 | 830 | 839 | 55,000 | 7,295.65 |
| 1987-09-26 | 825 | 827 | 820 | 825 | 32,000 | 7,173.91 |
| 1987-09-25 | 848 | 848 | 810 | 821 | 128,000 | 7,139.13 |
| 1987-09-24 | 850 | 850 | 840 | 840 | 99,000 | 7,304.35 |
| 1987-09-22 | 840 | 850 | 840 | 840 | 74,000 | 7,304.35 |
| 1987-09-21 | 857 | 860 | 850 | 850 | 123,000 | 7,391.30 |
| 1987-09-18 | 860 | 860 | 850 | 856 | 64,000 | 7,443.48 |
| 1987-09-17 | 857 | 860 | 855 | 860 | 64,000 | 7,478.26 |
| 1987-09-16 | 860 | 885 | 855 | 855 | 106,000 | 7,434.78 |
| 1987-09-14 | 860 | 860 | 855 | 860 | 67,000 | 7,478.26 |
| 1987-09-11 | 860 | 880 | 860 | 860 | 44,000 | 7,478.26 |
| 1987-09-10 | 850 | 860 | 845 | 850 | 28,000 | 7,391.30 |
| 1987-09-09 | 870 | 875 | 835 | 840 | 185,000 | 7,304.35 |
| 1987-09-08 | 870 | 870 | 855 | 860 | 124,000 | 7,478.26 |
| 1987-09-07 | 870 | 875 | 870 | 870 | 59,000 | 7,565.22 |
| 1987-09-05 | 879 | 879 | 870 | 873 | 63,000 | 7,591.30 |
| 1987-09-04 | 870 | 880 | 862 | 879 | 57,000 | 7,643.48 |
| 1987-09-03 | 884 | 887 | 860 | 870 | 136,000 | 7,565.22 |
| 1987-09-02 | 881 | 895 | 880 | 880 | 116,000 | 7,652.17 |
| 1987-09-01 | 880 | 890 | 876 | 876 | 81,000 | 7,617.39 |
| 1987-08-31 | 883 | 890 | 880 | 880 | 81,000 | 7,652.17 |
| 1987-08-29 | 889 | 899 | 883 | 883 | 51,000 | 7,678.26 |
| 1987-08-28 | 890 | 890 | 875 | 890 | 106,000 | 7,739.13 |
| 1987-08-27 | 880 | 882 | 875 | 880 | 97,000 | 7,652.17 |
| 1987-08-26 | 880 | 885 | 880 | 880 | 69,000 | 7,652.17 |
| 1987-08-25 | 885 | 890 | 880 | 883 | 79,000 | 7,678.26 |
| 1987-08-24 | 901 | 905 | 870 | 870 | 113,000 | 7,565.22 |
| 1987-08-22 | 871 | 900 | 871 | 895 | 129,000 | 7,782.61 |
| 1987-08-21 | 885 | 885 | 865 | 865 | 76,000 | 7,521.74 |
| 1987-08-20 | 870 | 890 | 870 | 881 | 96,000 | 7,660.87 |
| 1987-08-19 | 875 | 890 | 870 | 870 | 53,000 | 7,565.22 |
| 1987-08-18 | 882 | 895 | 875 | 875 | 74,000 | 7,608.70 |
| 1987-08-17 | 885 | 899 | 880 | 880 | 28,000 | 7,652.17 |
| 1987-08-14 | 890 | 890 | 874 | 885 | 67,000 | 7,695.65 |
| 1987-08-13 | 890 | 896 | 880 | 890 | 78,000 | 7,739.13 |
| 1987-08-12 | 900 | 900 | 870 | 880 | 101,000 | 7,652.17 |
| 1987-08-11 | 900 | 901 | 890 | 890 | 85,000 | 7,739.13 |
| 1987-08-10 | 885 | 895 | 885 | 895 | 51,000 | 7,782.61 |
| 1987-08-07 | 881 | 890 | 880 | 884 | 65,000 | 7,686.96 |
| 1987-08-06 | 875 | 900 | 870 | 875 | 52,000 | 7,608.70 |
| 1987-08-05 | 860 | 872 | 860 | 871 | 54,000 | 7,573.91 |
| 1987-08-04 | 888 | 888 | 870 | 870 | 106,000 | 7,565.22 |
| 1987-08-03 | 900 | 901 | 880 | 880 | 170,000 | 7,652.17 |
| 1987-08-01 | 900 | 905 | 893 | 897 | 106,000 | 7,800 |
| 1987-07-31 | 915 | 915 | 895 | 896 | 153,000 | 7,791.30 |
| 1987-07-30 | 900 | 920 | 895 | 895 | 236,000 | 7,782.61 |
| 1987-07-29 | 931 | 931 | 898 | 898 | 389,000 | 7,808.70 |
| 1987-07-28 | 880 | 929 | 880 | 921 | 186,000 | 8,008.70 |
| 1987-07-27 | 901 | 903 | 888 | 890 | 136,000 | 7,739.13 |
| 1987-07-25 | 856 | 920 | 855 | 915 | 125,000 | 7,956.52 |
| 1987-07-24 | 859 | 875 | 855 | 857 | 128,000 | 7,452.17 |
| 1987-07-23 | 852 | 875 | 851 | 852 | 117,000 | 7,408.70 |
| 1987-07-22 | 860 | 870 | 851 | 851 | 133,000 | 7,400 |
| 1987-07-21 | 860 | 885 | 851 | 852 | 104,000 | 7,408.70 |
| 1987-07-20 | 930 | 936 | 880 | 880 | 243,000 | 7,652.17 |
| 1987-07-17 | 950 | 950 | 920 | 938 | 622,000 | 8,156.52 |
| 1987-07-16 | 920 | 975 | 915 | 950 | 4,757,001 | 8,260.87 |
| 1987-07-15 | 840 | 910 | 840 | 900 | 989,000 | 7,826.09 |
| 1987-07-14 | 840 | 855 | 830 | 850 | 108,000 | 7,391.30 |
| 1987-07-13 | 880 | 885 | 855 | 855 | 130,000 | 7,434.78 |
| 1987-07-10 | 870 | 889 | 866 | 870 | 168,000 | 7,565.22 |
| 1987-07-09 | 846 | 875 | 840 | 860 | 87,000 | 7,478.26 |
| 1987-07-08 | 870 | 880 | 840 | 840 | 128,000 | 7,304.35 |
| 1987-07-07 | 880 | 880 | 840 | 845 | 238,000 | 7,347.83 |
| 1987-07-06 | 881 | 892 | 875 | 875 | 315,000 | 7,608.70 |
| 1987-07-04 | 924 | 928 | 899 | 911 | 744,000 | 7,921.74 |
| 1987-07-03 | 878 | 925 | 868 | 914 | 1,050,000 | 7,947.83 |
| 1987-07-02 | 881 | 881 | 866 | 878 | 617,000 | 7,634.78 |
| 1987-07-01 | 850 | 885 | 835 | 885 | 1,238,000 | 7,695.65 |
| 1987-06-30 | 815 | 830 | 811 | 830 | 130,000 | 7,217.39 |
| 1987-06-29 | 815 | 821 | 811 | 815 | 48,000 | 7,086.96 |
| 1987-06-27 | 827 | 827 | 805 | 815 | 51,000 | 7,086.96 |
| 1987-06-26 | 840 | 840 | 805 | 805 | 113,000 | 7,000 |
| 1987-06-25 | 805 | 831 | 805 | 830 | 75,000 | 7,217.39 |
| 1987-06-24 | 817 | 817 | 800 | 805 | 49,000 | 7,000 |
| 1987-06-23 | 815 | 820 | 815 | 815 | 85,000 | 7,086.96 |
| 1987-06-22 | 825 | 825 | 810 | 815 | 82,000 | 7,086.96 |
| 1987-06-19 | 859 | 865 | 835 | 845 | 502,000 | 7,347.83 |
| 1987-06-18 | 847 | 880 | 839 | 860 | 1,492,000 | 7,478.26 |
| 1987-06-17 | 800 | 820 | 800 | 817 | 384,000 | 7,104.35 |
| 1987-06-16 | 795 | 795 | 770 | 795 | 70,000 | 6,913.04 |
| 1987-06-15 | 790 | 800 | 790 | 790 | 53,000 | 6,869.57 |
| 1987-06-12 | 791 | 795 | 780 | 795 | 84,000 | 6,913.04 |
| 1987-06-11 | 806 | 810 | 795 | 800 | 121,000 | 6,956.52 |
| 1987-06-10 | 811 | 820 | 801 | 801 | 343,000 | 6,965.22 |
| 1987-06-09 | 800 | 820 | 800 | 801 | 235,000 | 6,965.22 |
| 1987-06-08 | 799 | 800 | 790 | 790 | 26,000 | 6,869.57 |
| 1987-06-06 | 793 | 800 | 790 | 800 | 50,000 | 6,956.52 |
| 1987-06-05 | 800 | 800 | 790 | 790 | 45,000 | 6,869.57 |
| 1987-06-04 | 816 | 816 | 791 | 800 | 78,000 | 6,956.52 |
| 1987-06-03 | 824 | 830 | 810 | 811 | 335,000 | 7,052.17 |
| 1987-06-02 | 800 | 810 | 790 | 804 | 503,000 | 6,991.30 |
| 1987-06-01 | 770 | 790 | 765 | 775 | 83,000 | 6,739.13 |
| 1987-05-30 | 780 | 780 | 760 | 760 | 77,000 | 6,608.70 |
| 1987-05-29 | 760 | 770 | 750 | 770 | 81,000 | 6,695.65 |
| 1987-05-28 | 791 | 800 | 770 | 771 | 130,000 | 6,704.35 |
| 1987-05-27 | 765 | 800 | 765 | 790 | 343,000 | 6,869.57 |
| 1987-05-26 | 759 | 769 | 756 | 764 | 99,000 | 6,643.48 |
| 1987-05-25 | 760 | 761 | 753 | 760 | 242,000 | 6,608.70 |
| 1987-05-23 | 729 | 758 | 729 | 750 | 209,000 | 6,521.74 |
| 1987-05-22 | 729 | 729 | 715 | 715 | 16,000 | 6,217.39 |
| 1987-05-21 | 720 | 729 | 715 | 729 | 37,000 | 6,339.13 |
| 1987-05-20 | 730 | 730 | 702 | 730 | 52,000 | 6,347.83 |
| 1987-05-19 | 718 | 737 | 702 | 730 | 140,000 | 6,347.83 |
| 1987-05-18 | 720 | 725 | 711 | 721 | 51,000 | 6,269.57 |
| 1987-05-15 | 738 | 740 | 720 | 721 | 118,000 | 6,269.57 |
| 1987-05-14 | 715 | 740 | 715 | 740 | 156,000 | 6,434.78 |
| 1987-05-13 | 710 | 720 | 706 | 710 | 74,000 | 6,173.91 |
| 1987-05-12 | 690 | 703 | 690 | 700 | 44,000 | 6,086.96 |
| 1987-05-11 | 700 | 702 | 700 | 700 | 33,000 | 6,086.96 |
| 1987-05-08 | 705 | 720 | 700 | 700 | 105,000 | 6,086.96 |
| 1987-05-07 | 692 | 705 | 690 | 700 | 117,000 | 6,086.96 |
| 1987-05-06 | 675 | 690 | 675 | 690 | 15,000 | 6,000 |
| 1987-05-02 | 680 | 700 | 680 | 680 | 14,000 | 5,913.04 |
| 1987-05-01 | 658 | 680 | 657 | 680 | 18,000 | 5,913.04 |
| 1987-04-30 | 656 | 660 | 656 | 660 | 28,000 | 5,739.13 |
| 1987-04-28 | 660 | 661 | 655 | 655 | 43,000 | 5,695.65 |
| 1987-04-25 | 690 | 690 | 690 | 690 | 12,000 | 6,000 |
| 1987-04-24 | 680 | 700 | 670 | 700 | 34,000 | 6,086.96 |
| 1987-04-23 | 671 | 674 | 650 | 650 | 93,000 | 5,652.17 |
| 1987-04-22 | 673 | 674 | 665 | 674 | 44,000 | 5,860.87 |
| 1987-04-21 | 684 | 684 | 680 | 680 | 38,000 | 5,913.04 |
| 1987-04-20 | 685 | 687 | 681 | 686 | 24,000 | 5,965.22 |
| 1987-04-17 | 699 | 700 | 691 | 691 | 68,000 | 6,008.70 |
| 1987-04-16 | 681 | 700 | 681 | 700 | 25,000 | 6,086.96 |
| 1987-04-15 | 711 | 716 | 680 | 680 | 68,000 | 5,913.04 |
| 1987-04-14 | 685 | 685 | 655 | 655 | 16,000 | 5,695.65 |
| 1987-04-13 | 699 | 700 | 690 | 690 | 41,000 | 6,000 |
| 1987-04-10 | 700 | 710 | 700 | 708 | 49,000 | 6,156.52 |
| 1987-04-09 | 710 | 715 | 705 | 710 | 48,000 | 6,173.91 |
| 1987-04-08 | 739 | 739 | 720 | 720 | 89,000 | 6,260.87 |
| 1987-04-07 | 680 | 740 | 675 | 740 | 273,000 | 6,434.78 |
| 1987-04-06 | 650 | 670 | 650 | 670 | 34,000 | 5,826.09 |
| 1987-04-04 | 650 | 658 | 650 | 651 | 14,000 | 5,660.87 |
| 1987-04-03 | 634 | 662 | 634 | 662 | 41,000 | 5,756.52 |
| 1987-04-02 | 641 | 641 | 630 | 634 | 27,000 | 5,513.04 |
| 1987-04-01 | 632 | 640 | 630 | 640 | 39,000 | 5,565.22 |
| 1987-03-31 | 640 | 647 | 630 | 630 | 43,000 | 5,478.26 |
| 1987-03-30 | 645 | 650 | 641 | 650 | 26,000 | 5,652.17 |
| 1987-03-28 | 645 | 655 | 645 | 652 | 21,000 | 5,669.57 |
| 1987-03-27 | 670 | 670 | 641 | 650 | 43,000 | 5,652.17 |
| 1987-03-26 | 647 | 665 | 638 | 665 | 67,000 | 5,782.61 |
| 1987-03-25 | 649 | 650 | 641 | 650 | 30,000 | 5,652.17 |
| 1987-03-24 | 651 | 652 | 640 | 652 | 33,000 | 5,669.57 |
| 1987-03-23 | 650 | 657 | 640 | 657 | 56,000 | 5,713.04 |
| 1987-03-20 | 651 | 660 | 650 | 660 | 29,000 | 5,739.13 |
| 1987-03-19 | 650 | 660 | 640 | 653 | 80,000 | 5,678.26 |
| 1987-03-18 | 640 | 651 | 638 | 650 | 50,000 | 5,652.17 |
| 1987-03-17 | 640 | 648 | 640 | 648 | 33,000 | 5,634.78 |
| 1987-03-16 | 650 | 655 | 650 | 650 | 34,000 | 5,652.17 |
| 1987-03-13 | 661 | 661 | 645 | 655 | 44,000 | 5,695.65 |
| 1987-03-12 | 665 | 665 | 662 | 665 | 54,000 | 5,782.61 |
| 1987-03-11 | 679 | 680 | 665 | 665 | 82,000 | 5,782.61 |
| 1987-03-10 | 656 | 685 | 655 | 681 | 189,000 | 5,921.74 |
| 1987-03-09 | 645 | 655 | 645 | 655 | 56,000 | 5,695.65 |
| 1987-03-07 | 643 | 653 | 640 | 645 | 18,000 | 5,608.70 |
| 1987-03-06 | 650 | 650 | 640 | 640 | 61,000 | 5,565.22 |
| 1987-03-05 | 651 | 651 | 650 | 650 | 138,000 | 5,652.17 |
| 1987-03-04 | 660 | 660 | 650 | 660 | 36,000 | 5,739.13 |
| 1987-03-03 | 668 | 670 | 661 | 662 | 35,000 | 5,756.52 |
| 1987-03-02 | 670 | 670 | 650 | 670 | 74,000 | 5,826.09 |
| 1987-02-28 | 669 | 670 | 668 | 670 | 21,000 | 5,826.09 |
| 1987-02-27 | 680 | 681 | 670 | 670 | 17,000 | 5,826.09 |
| 1987-02-26 | 691 | 700 | 670 | 700 | 52,000 | 6,086.96 |
| 1987-02-25 | 690 | 700 | 690 | 695 | 53,000 | 6,043.48 |
| 1987-02-24 | 675 | 708 | 670 | 695 | 51,000 | 6,043.48 |
| 1987-02-23 | 670 | 681 | 663 | 675 | 22,000 | 5,869.57 |
| 1987-02-20 | 660 | 660 | 655 | 660 | 73,000 | 5,739.13 |
| 1987-02-19 | 660 | 660 | 655 | 660 | 46,000 | 5,739.13 |
| 1987-02-18 | 665 | 669 | 656 | 662 | 30,000 | 5,756.52 |
| 1987-02-17 | 660 | 666 | 655 | 666 | 21,000 | 5,791.30 |
| 1987-02-16 | 670 | 670 | 665 | 666 | 34,000 | 5,791.30 |
| 1987-02-13 | 670 | 671 | 670 | 670 | 13,000 | 5,826.09 |
| 1987-02-12 | 675 | 675 | 670 | 670 | 19,000 | 5,826.09 |
| 1987-02-10 | 675 | 680 | 671 | 675 | 26,000 | 5,869.57 |
| 1987-02-09 | 675 | 675 | 675 | 675 | 15,000 | 5,869.57 |
| 1987-02-07 | 678 | 679 | 675 | 675 | 27,000 | 5,869.57 |
| 1987-02-06 | 660 | 690 | 660 | 690 | 26,000 | 6,000 |
| 1987-02-05 | 660 | 670 | 660 | 660 | 38,000 | 5,739.13 |
| 1987-02-04 | 660 | 670 | 660 | 670 | 21,000 | 5,826.09 |
| 1987-02-03 | 650 | 670 | 650 | 670 | 32,000 | 5,826.09 |
| 1987-02-02 | 680 | 690 | 670 | 680 | 35,000 | 5,913.04 |
| 1987-01-31 | 680 | 695 | 680 | 680 | 21,000 | 5,913.04 |
| 1987-01-30 | 685 | 690 | 680 | 680 | 48,000 | 5,913.04 |
| 1987-01-29 | 695 | 700 | 690 | 695 | 36,000 | 6,043.48 |
| 1987-01-28 | 691 | 698 | 691 | 695 | 27,000 | 6,043.48 |
| 1987-01-27 | 691 | 695 | 690 | 691 | 22,000 | 6,008.70 |
| 1987-01-26 | 695 | 697 | 690 | 690 | 20,000 | 6,000 |
| 1987-01-24 | 700 | 705 | 695 | 695 | 12,000 | 6,043.48 |
| 1987-01-23 | 705 | 705 | 700 | 700 | 20,000 | 6,086.96 |
| 1987-01-22 | 708 | 708 | 700 | 701 | 4,000 | 6,095.65 |
| 1987-01-21 | 696 | 710 | 696 | 696 | 9,000 | 6,052.17 |
| 1987-01-20 | 708 | 708 | 695 | 695 | 19,000 | 6,043.48 |
| 1987-01-19 | 710 | 710 | 708 | 710 | 19,000 | 6,173.91 |
| 1987-01-16 | 722 | 730 | 710 | 715 | 23,000 | 6,217.39 |
| 1987-01-14 | 695 | 722 | 695 | 710 | 27,000 | 6,173.91 |
| 1987-01-13 | 695 | 695 | 685 | 695 | 38,000 | 6,043.48 |
| 1987-01-12 | 681 | 685 | 680 | 685 | 15,000 | 5,956.52 |
| 1987-01-09 | 680 | 685 | 680 | 681 | 45,000 | 5,921.74 |
| 1987-01-08 | 699 | 700 | 685 | 686 | 11,000 | 5,965.22 |
| 1987-01-07 | 686 | 700 | 685 | 700 | 33,000 | 6,086.96 |
| 1987-01-06 | 686 | 694 | 685 | 685 | 12,000 | 5,956.52 |
| 1987-01-05 | 690 | 690 | 685 | 685 | 6,000 | 5,956.52 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1987-11-26]1株→1.15株 [1986-11-26]1株→1.1株 [1986-05-28]1株→1.25株 [1985-05-28]1株→1.1株
