3877 中越パルプ工業(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 | 821 | 827 | 821 | 827 | 68,000 | 8,270 |
| 1987-12-26 | 833 | 840 | 821 | 821 | 74,000 | 8,210 |
| 1987-12-25 | 820 | 849 | 820 | 843 | 104,000 | 8,430 |
| 1987-12-24 | 820 | 840 | 813 | 825 | 166,000 | 8,250 |
| 1987-12-23 | 855 | 855 | 840 | 845 | 515,000 | 8,125 |
| 1987-12-22 | 840 | 855 | 840 | 849 | 296,000 | 8,163.46 |
| 1987-12-21 | 835 | 840 | 835 | 836 | 55,000 | 8,038.46 |
| 1987-12-18 | 830 | 834 | 822 | 825 | 424,000 | 7,932.69 |
| 1987-12-17 | 819 | 824 | 810 | 823 | 72,000 | 7,913.46 |
| 1987-12-16 | 820 | 825 | 815 | 820 | 87,000 | 7,884.62 |
| 1987-12-15 | 822 | 824 | 807 | 810 | 61,000 | 7,788.46 |
| 1987-12-14 | 821 | 822 | 815 | 822 | 10,000 | 7,903.85 |
| 1987-12-11 | 804 | 810 | 800 | 802 | 45,000 | 7,711.54 |
| 1987-12-10 | 807 | 811 | 804 | 804 | 193,000 | 7,730.77 |
| 1987-12-09 | 810 | 815 | 806 | 806 | 106,000 | 7,750 |
| 1987-12-08 | 810 | 811 | 805 | 806 | 49,000 | 7,750 |
| 1987-12-07 | 800 | 829 | 800 | 820 | 45,000 | 7,884.62 |
| 1987-12-05 | 800 | 810 | 790 | 810 | 44,000 | 7,788.46 |
| 1987-12-04 | 810 | 813 | 806 | 810 | 65,000 | 7,788.46 |
| 1987-12-03 | 810 | 815 | 810 | 815 | 68,000 | 7,836.54 |
| 1987-12-02 | 809 | 815 | 809 | 810 | 74,000 | 7,788.46 |
| 1987-12-01 | 795 | 809 | 785 | 809 | 71,000 | 7,778.85 |
| 1987-11-30 | 810 | 810 | 803 | 803 | 19,000 | 7,721.15 |
| 1987-11-28 | 808 | 810 | 808 | 810 | 28,000 | 7,788.46 |
| 1987-11-27 | 803 | 828 | 803 | 828 | 78,000 | 7,961.54 |
| 1987-11-26 | 808 | 811 | 808 | 810 | 22,000 | 7,788.46 |
| 1987-11-25 | 805 | 840 | 805 | 825 | 39,000 | 7,932.69 |
| 1987-11-24 | 802 | 802 | 802 | 802 | 33,000 | 7,711.54 |
| 1987-11-20 | 805 | 805 | 801 | 802 | 24,000 | 7,711.54 |
| 1987-11-19 | 820 | 830 | 820 | 825 | 29,000 | 7,932.69 |
| 1987-11-18 | 820 | 820 | 811 | 816 | 22,000 | 7,846.15 |
| 1987-11-17 | 826 | 830 | 825 | 825 | 54,000 | 7,932.69 |
| 1987-11-16 | 820 | 825 | 820 | 820 | 89,000 | 7,884.62 |
| 1987-11-13 | 830 | 830 | 820 | 825 | 12,000 | 7,932.69 |
| 1987-11-12 | 811 | 811 | 800 | 800 | 39,000 | 7,692.31 |
| 1987-11-11 | 813 | 813 | 775 | 775 | 74,000 | 7,451.92 |
| 1987-11-10 | 829 | 829 | 805 | 818 | 87,000 | 7,865.38 |
| 1987-11-09 | 838 | 838 | 819 | 829 | 18,000 | 7,971.15 |
| 1987-11-07 | 839 | 848 | 839 | 848 | 7,000 | 8,153.85 |
| 1987-11-06 | 818 | 832 | 818 | 829 | 33,000 | 7,971.15 |
| 1987-11-05 | 840 | 840 | 815 | 815 | 35,000 | 7,836.54 |
| 1987-11-04 | 853 | 853 | 850 | 851 | 5,000 | 8,182.69 |
| 1987-11-02 | 865 | 870 | 851 | 851 | 15,000 | 8,182.69 |
| 1987-10-31 | 870 | 870 | 869 | 870 | 32,000 | 8,365.38 |
| 1987-10-30 | 850 | 889 | 845 | 889 | 187,000 | 8,548.08 |
| 1987-10-29 | 850 | 855 | 850 | 850 | 111,000 | 8,173.08 |
| 1987-10-28 | 855 | 855 | 850 | 855 | 23,000 | 8,221.15 |
| 1987-10-27 | 855 | 855 | 850 | 855 | 258,000 | 8,221.15 |
| 1987-10-26 | 866 | 866 | 864 | 865 | 292,000 | 8,317.31 |
| 1987-10-24 | 866 | 881 | 865 | 880 | 20,000 | 8,461.54 |
| 1987-10-23 | 865 | 875 | 865 | 865 | 105,000 | 8,317.31 |
| 1987-10-22 | 890 | 905 | 890 | 895 | 314,000 | 8,605.77 |
| 1987-10-21 | 870 | 883 | 870 | 879 | 263,000 | 8,451.92 |
| 1987-10-20 | 859 | 859 | 790 | 811 | 759,000 | 7,798.08 |
| 1987-10-19 | 893 | 893 | 880 | 889 | 118,000 | 8,548.08 |
| 1987-10-16 | 894 | 899 | 887 | 887 | 56,000 | 8,528.85 |
| 1987-10-15 | 880 | 899 | 880 | 894 | 192,000 | 8,596.15 |
| 1987-10-14 | 860 | 880 | 851 | 880 | 179,000 | 8,461.54 |
| 1987-10-13 | 860 | 869 | 851 | 851 | 55,000 | 8,182.69 |
| 1987-10-12 | 870 | 870 | 862 | 870 | 12,000 | 8,365.38 |
| 1987-10-09 | 865 | 872 | 860 | 860 | 44,000 | 8,269.23 |
| 1987-10-08 | 870 | 871 | 861 | 870 | 44,000 | 8,365.38 |
| 1987-10-07 | 850 | 870 | 850 | 865 | 61,000 | 8,317.31 |
| 1987-10-06 | 870 | 870 | 851 | 855 | 51,000 | 8,221.15 |
| 1987-10-05 | 871 | 880 | 860 | 869 | 81,000 | 8,355.77 |
| 1987-10-03 | 875 | 875 | 870 | 870 | 46,000 | 8,365.38 |
| 1987-10-02 | 868 | 870 | 830 | 865 | 96,000 | 8,317.31 |
| 1987-10-01 | 855 | 865 | 855 | 860 | 49,000 | 8,269.23 |
| 1987-09-30 | 860 | 867 | 840 | 865 | 221,000 | 8,317.31 |
| 1987-09-29 | 851 | 870 | 850 | 851 | 74,000 | 8,182.69 |
| 1987-09-28 | 850 | 850 | 850 | 850 | 256,000 | 8,173.08 |
| 1987-09-26 | 840 | 840 | 825 | 825 | 74,000 | 7,932.69 |
| 1987-09-25 | 850 | 850 | 830 | 830 | 251,000 | 7,980.77 |
| 1987-09-24 | 870 | 880 | 840 | 840 | 47,000 | 8,076.92 |
| 1987-09-22 | 860 | 870 | 860 | 870 | 74,000 | 8,365.38 |
| 1987-09-21 | 860 | 880 | 860 | 880 | 167,000 | 8,461.54 |
| 1987-09-18 | 840 | 850 | 840 | 850 | 17,000 | 8,173.08 |
| 1987-09-17 | 815 | 845 | 815 | 845 | 51,000 | 8,125 |
| 1987-09-16 | 830 | 830 | 830 | 830 | 58,000 | 7,980.77 |
| 1987-09-14 | 855 | 860 | 850 | 860 | 13,000 | 8,269.23 |
| 1987-09-11 | 855 | 855 | 855 | 855 | 20,000 | 8,221.15 |
| 1987-09-10 | 850 | 855 | 840 | 850 | 61,000 | 8,173.08 |
| 1987-09-09 | 840 | 852 | 840 | 850 | 28,000 | 8,173.08 |
| 1987-09-08 | 831 | 831 | 831 | 831 | 1,000 | 7,990.38 |
| 1987-09-07 | 840 | 840 | 830 | 830 | 7,000 | 7,980.77 |
| 1987-09-05 | 864 | 864 | 841 | 841 | 18,000 | 8,086.54 |
| 1987-09-04 | 875 | 875 | 855 | 874 | 26,000 | 8,403.85 |
| 1987-09-03 | 869 | 880 | 855 | 880 | 274,000 | 8,461.54 |
| 1987-09-02 | 869 | 870 | 869 | 869 | 13,000 | 8,355.77 |
| 1987-09-01 | 854 | 880 | 854 | 870 | 76,000 | 8,365.38 |
| 1987-08-31 | 851 | 854 | 851 | 854 | 57,000 | 8,211.54 |
| 1987-08-29 | 803 | 805 | 801 | 801 | 117,000 | 7,701.92 |
| 1987-08-28 | 835 | 835 | 800 | 801 | 131,000 | 7,701.92 |
| 1987-08-27 | 840 | 840 | 830 | 830 | 77,000 | 7,980.77 |
| 1987-08-26 | 830 | 835 | 830 | 835 | 14,000 | 8,028.85 |
| 1987-08-25 | 830 | 840 | 820 | 820 | 104,000 | 7,884.62 |
| 1987-08-24 | 840 | 840 | 830 | 830 | 11,000 | 7,980.77 |
| 1987-08-22 | 830 | 830 | 820 | 830 | 21,000 | 7,980.77 |
| 1987-08-21 | 845 | 845 | 830 | 830 | 89,000 | 7,980.77 |
| 1987-08-20 | 850 | 850 | 845 | 845 | 46,000 | 8,125 |
| 1987-08-19 | 854 | 854 | 850 | 850 | 62,000 | 8,173.08 |
| 1987-08-18 | 850 | 855 | 850 | 855 | 26,000 | 8,221.15 |
| 1987-08-17 | 850 | 851 | 850 | 850 | 21,000 | 8,173.08 |
| 1987-08-14 | 855 | 855 | 850 | 850 | 2,000 | 8,173.08 |
| 1987-08-13 | 853 | 860 | 850 | 860 | 49,000 | 8,269.23 |
| 1987-08-12 | 860 | 870 | 860 | 860 | 17,000 | 8,269.23 |
| 1987-08-11 | 851 | 860 | 851 | 860 | 5,000 | 8,269.23 |
| 1987-08-10 | 850 | 853 | 850 | 850 | 29,000 | 8,173.08 |
| 1987-08-07 | 845 | 850 | 845 | 850 | 8,000 | 8,173.08 |
| 1987-08-06 | 841 | 845 | 839 | 840 | 82,000 | 8,076.92 |
| 1987-08-05 | 850 | 850 | 840 | 840 | 22,000 | 8,076.92 |
| 1987-08-04 | 860 | 860 | 840 | 850 | 29,000 | 8,173.08 |
| 1987-08-03 | 883 | 888 | 868 | 870 | 85,000 | 8,365.38 |
| 1987-08-01 | 863 | 873 | 863 | 873 | 20,000 | 8,394.23 |
| 1987-07-31 | 880 | 888 | 873 | 873 | 32,000 | 8,394.23 |
| 1987-07-30 | 861 | 871 | 861 | 871 | 28,000 | 8,375 |
| 1987-07-29 | 871 | 871 | 871 | 871 | 27,000 | 8,375 |
| 1987-07-28 | 850 | 860 | 841 | 841 | 63,000 | 8,086.54 |
| 1987-07-27 | 870 | 870 | 860 | 860 | 17,000 | 8,269.23 |
| 1987-07-25 | 861 | 871 | 861 | 870 | 6,000 | 8,365.38 |
| 1987-07-24 | 851 | 860 | 851 | 860 | 11,000 | 8,269.23 |
| 1987-07-23 | 850 | 850 | 850 | 850 | 30,000 | 8,173.08 |
| 1987-07-22 | 860 | 860 | 845 | 850 | 43,000 | 8,173.08 |
| 1987-07-21 | 859 | 859 | 840 | 840 | 119,000 | 8,076.92 |
| 1987-07-20 | 905 | 905 | 860 | 860 | 126,000 | 8,269.23 |
| 1987-07-17 | 910 | 915 | 905 | 905 | 15,000 | 8,701.92 |
| 1987-07-16 | 927 | 928 | 919 | 924 | 29,000 | 8,884.62 |
| 1987-07-15 | 930 | 945 | 910 | 910 | 146,000 | 8,750 |
| 1987-07-14 | 890 | 930 | 890 | 930 | 118,000 | 8,942.31 |
| 1987-07-13 | 881 | 890 | 880 | 880 | 63,000 | 8,461.54 |
| 1987-07-10 | 882 | 883 | 880 | 880 | 59,000 | 8,461.54 |
| 1987-07-09 | 882 | 882 | 880 | 880 | 28,000 | 8,461.54 |
| 1987-07-08 | 890 | 900 | 880 | 880 | 41,000 | 8,461.54 |
| 1987-07-07 | 906 | 910 | 890 | 890 | 33,000 | 8,557.69 |
| 1987-07-06 | 910 | 910 | 899 | 909 | 30,000 | 8,740.38 |
| 1987-07-04 | 911 | 914 | 911 | 914 | 16,000 | 8,788.46 |
| 1987-07-03 | 926 | 930 | 910 | 910 | 71,000 | 8,750 |
| 1987-07-02 | 930 | 930 | 920 | 926 | 31,000 | 8,903.85 |
| 1987-07-01 | 930 | 930 | 920 | 925 | 42,000 | 8,894.23 |
| 1987-06-30 | 947 | 947 | 920 | 940 | 66,000 | 9,038.46 |
| 1987-06-29 | 930 | 950 | 930 | 950 | 70,000 | 9,134.62 |
| 1987-06-27 | 940 | 950 | 935 | 950 | 16,000 | 9,134.62 |
| 1987-06-26 | 920 | 940 | 920 | 933 | 65,000 | 8,971.15 |
| 1987-06-25 | 940 | 940 | 920 | 920 | 47,000 | 8,846.15 |
| 1987-06-24 | 945 | 949 | 935 | 935 | 87,000 | 8,990.38 |
| 1987-06-23 | 955 | 955 | 931 | 940 | 152,000 | 9,038.46 |
| 1987-06-22 | 970 | 970 | 931 | 958 | 108,000 | 9,211.54 |
| 1987-06-19 | 984 | 984 | 963 | 963 | 366,000 | 9,259.62 |
| 1987-06-18 | 950 | 990 | 950 | 984 | 1,655,001 | 9,461.54 |
| 1987-06-17 | 930 | 931 | 910 | 931 | 327,000 | 8,951.92 |
| 1987-06-16 | 919 | 933 | 895 | 933 | 236,000 | 8,971.15 |
| 1987-06-15 | 930 | 930 | 923 | 925 | 77,000 | 8,894.23 |
| 1987-06-12 | 928 | 929 | 923 | 927 | 102,000 | 8,913.46 |
| 1987-06-11 | 928 | 930 | 920 | 923 | 277,000 | 8,875 |
| 1987-06-10 | 920 | 940 | 920 | 921 | 314,000 | 8,855.77 |
| 1987-06-09 | 940 | 941 | 925 | 928 | 83,000 | 8,923.08 |
| 1987-06-08 | 920 | 948 | 918 | 940 | 357,000 | 9,038.46 |
| 1987-06-06 | 932 | 932 | 928 | 930 | 98,000 | 8,942.31 |
| 1987-06-05 | 930 | 945 | 926 | 931 | 625,000 | 8,951.92 |
| 1987-06-04 | 920 | 950 | 920 | 930 | 563,000 | 8,942.31 |
| 1987-06-03 | 925 | 925 | 918 | 923 | 244,000 | 8,875 |
| 1987-06-02 | 930 | 930 | 915 | 925 | 248,000 | 8,894.23 |
| 1987-06-01 | 920 | 935 | 920 | 930 | 581,000 | 8,942.31 |
| 1987-05-30 | 900 | 910 | 890 | 905 | 62,000 | 8,701.92 |
| 1987-05-29 | 900 | 911 | 870 | 871 | 156,000 | 8,375 |
| 1987-05-28 | 910 | 910 | 890 | 890 | 223,000 | 8,557.69 |
| 1987-05-27 | 880 | 920 | 879 | 919 | 869,000 | 8,836.54 |
| 1987-05-26 | 892 | 898 | 886 | 886 | 219,000 | 8,519.23 |
| 1987-05-25 | 892 | 892 | 886 | 892 | 177,000 | 8,576.92 |
| 1987-05-23 | 886 | 886 | 860 | 880 | 59,000 | 8,461.54 |
| 1987-05-22 | 886 | 892 | 886 | 886 | 78,000 | 8,519.23 |
| 1987-05-21 | 886 | 892 | 886 | 892 | 133,000 | 8,576.92 |
| 1987-05-20 | 898 | 900 | 886 | 886 | 109,000 | 8,519.23 |
| 1987-05-19 | 906 | 906 | 890 | 891 | 101,000 | 8,567.31 |
| 1987-05-18 | 910 | 914 | 898 | 898 | 69,000 | 8,634.62 |
| 1987-05-15 | 895 | 900 | 886 | 900 | 157,000 | 8,653.85 |
| 1987-05-14 | 854 | 877 | 847 | 876 | 1,238,001 | 8,423.08 |
| 1987-05-13 | 860 | 860 | 851 | 852 | 29,000 | 8,192.31 |
| 1987-05-12 | 877 | 877 | 850 | 850 | 42,000 | 8,173.08 |
| 1987-05-11 | 872 | 880 | 853 | 880 | 192,000 | 8,461.54 |
| 1987-05-08 | 869 | 872 | 860 | 860 | 142,000 | 8,269.23 |
| 1987-05-07 | 880 | 880 | 864 | 869 | 28,000 | 8,355.77 |
| 1987-05-06 | 883 | 883 | 873 | 882 | 39,000 | 8,480.77 |
| 1987-05-02 | 870 | 870 | 850 | 863 | 59,000 | 8,298.08 |
| 1987-05-01 | 850 | 862 | 850 | 860 | 573,000 | 8,269.23 |
| 1987-04-30 | 858 | 877 | 858 | 858 | 93,000 | 8,250 |
| 1987-04-28 | 855 | 863 | 841 | 858 | 990,000 | 8,250 |
| 1987-04-27 | 865 | 865 | 855 | 860 | 45,000 | 8,269.23 |
| 1987-04-25 | 851 | 870 | 850 | 870 | 26,000 | 8,365.38 |
| 1987-04-24 | 850 | 860 | 841 | 841 | 68,000 | 8,086.54 |
| 1987-04-23 | 851 | 865 | 850 | 855 | 116,000 | 8,221.15 |
| 1987-04-22 | 850 | 860 | 845 | 850 | 71,000 | 8,173.08 |
| 1987-04-21 | 850 | 870 | 842 | 865 | 117,000 | 8,317.31 |
| 1987-04-20 | 840 | 840 | 829 | 840 | 122,000 | 8,076.92 |
| 1987-04-17 | 870 | 870 | 830 | 830 | 58,000 | 7,980.77 |
| 1987-04-16 | 870 | 870 | 870 | 870 | 27,000 | 8,365.38 |
| 1987-04-15 | 875 | 875 | 850 | 850 | 146,000 | 8,173.08 |
| 1987-04-14 | 876 | 891 | 870 | 870 | 187,000 | 8,365.38 |
| 1987-04-13 | 892 | 892 | 878 | 886 | 271,000 | 8,519.23 |
| 1987-04-10 | 900 | 912 | 882 | 912 | 288,000 | 8,769.23 |
| 1987-04-09 | 876 | 918 | 876 | 900 | 574,000 | 8,653.85 |
| 1987-04-08 | 880 | 890 | 840 | 875 | 1,591,001 | 8,413.46 |
| 1987-04-07 | 850 | 880 | 850 | 880 | 143,000 | 8,461.54 |
| 1987-04-06 | 838 | 850 | 838 | 850 | 88,000 | 8,173.08 |
| 1987-04-04 | 838 | 840 | 835 | 840 | 69,000 | 8,076.92 |
| 1987-04-03 | 840 | 840 | 824 | 828 | 225,000 | 7,961.54 |
| 1987-04-02 | 879 | 879 | 831 | 831 | 185,000 | 7,990.38 |
| 1987-04-01 | 895 | 895 | 875 | 880 | 583,000 | 8,461.54 |
| 1987-03-31 | 887 | 908 | 887 | 905 | 729,000 | 8,701.92 |
| 1987-03-30 | 938 | 938 | 900 | 930 | 2,860,001 | 8,942.31 |
| 1987-03-28 | 890 | 935 | 890 | 918 | 1,366,001 | 8,826.92 |
| 1987-03-27 | 810 | 880 | 800 | 880 | 2,661,001 | 8,461.54 |
| 1987-03-26 | 770 | 801 | 770 | 800 | 1,032,000 | 7,692.31 |
| 1987-03-25 | 770 | 770 | 765 | 765 | 199,000 | 7,355.77 |
| 1987-03-24 | 744 | 750 | 744 | 750 | 17,000 | 7,211.54 |
| 1987-03-23 | 760 | 766 | 743 | 743 | 39,000 | 7,144.23 |
| 1987-03-20 | 790 | 798 | 780 | 780 | 129,000 | 7,500 |
| 1987-03-19 | 746 | 780 | 740 | 780 | 123,000 | 7,500 |
| 1987-03-18 | 740 | 750 | 740 | 750 | 100,000 | 7,211.54 |
| 1987-03-17 | 725 | 739 | 725 | 737 | 135,000 | 7,086.54 |
| 1987-03-16 | 740 | 741 | 735 | 735 | 44,000 | 7,067.31 |
| 1987-03-13 | 740 | 747 | 719 | 720 | 142,000 | 6,923.08 |
| 1987-03-12 | 769 | 769 | 755 | 755 | 65,000 | 7,259.62 |
| 1987-03-11 | 780 | 780 | 765 | 770 | 73,000 | 7,403.85 |
| 1987-03-10 | 770 | 790 | 760 | 760 | 486,000 | 7,307.69 |
| 1987-03-09 | 765 | 765 | 757 | 761 | 101,000 | 7,317.31 |
| 1987-03-07 | 760 | 760 | 745 | 755 | 57,000 | 7,259.62 |
| 1987-03-06 | 739 | 770 | 739 | 755 | 528,000 | 7,259.62 |
| 1987-03-05 | 740 | 740 | 726 | 738 | 141,000 | 7,096.15 |
| 1987-03-04 | 736 | 743 | 720 | 730 | 130,000 | 7,019.23 |
| 1987-03-03 | 714 | 747 | 710 | 746 | 570,000 | 7,173.08 |
| 1987-03-02 | 700 | 710 | 700 | 710 | 159,000 | 6,826.92 |
| 1987-02-28 | 703 | 705 | 697 | 700 | 26,000 | 6,730.77 |
| 1987-02-27 | 690 | 705 | 690 | 705 | 131,000 | 6,778.85 |
| 1987-02-26 | 695 | 700 | 686 | 690 | 33,000 | 6,634.62 |
| 1987-02-25 | 690 | 699 | 672 | 699 | 78,000 | 6,721.15 |
| 1987-02-24 | 693 | 700 | 690 | 690 | 89,000 | 6,634.62 |
| 1987-02-23 | 703 | 703 | 692 | 693 | 29,000 | 6,663.46 |
| 1987-02-20 | 700 | 701 | 691 | 700 | 66,000 | 6,730.77 |
| 1987-02-19 | 696 | 703 | 690 | 690 | 72,000 | 6,634.62 |
| 1987-02-18 | 700 | 705 | 695 | 700 | 162,000 | 6,730.77 |
| 1987-02-17 | 698 | 700 | 688 | 700 | 107,000 | 6,730.77 |
| 1987-02-16 | 700 | 700 | 686 | 688 | 43,000 | 6,615.38 |
| 1987-02-13 | 704 | 705 | 691 | 695 | 67,000 | 6,682.69 |
| 1987-02-12 | 705 | 710 | 701 | 705 | 26,000 | 6,778.85 |
| 1987-02-10 | 691 | 703 | 691 | 703 | 54,000 | 6,759.62 |
| 1987-02-09 | 691 | 695 | 691 | 691 | 32,000 | 6,644.23 |
| 1987-02-07 | 691 | 700 | 691 | 691 | 249,000 | 6,644.23 |
| 1987-02-06 | 688 | 700 | 688 | 695 | 147,000 | 6,682.69 |
| 1987-02-05 | 686 | 696 | 686 | 686 | 435,000 | 6,596.15 |
| 1987-02-04 | 686 | 699 | 686 | 695 | 37,000 | 6,682.69 |
| 1987-02-03 | 695 | 696 | 686 | 694 | 26,000 | 6,673.08 |
| 1987-02-02 | 696 | 696 | 686 | 695 | 89,000 | 6,682.69 |
| 1987-01-31 | 695 | 700 | 686 | 699 | 144,000 | 6,721.15 |
| 1987-01-30 | 681 | 690 | 679 | 683 | 1,070,001 | 6,567.31 |
| 1987-01-29 | 660 | 684 | 660 | 684 | 88,000 | 6,576.92 |
| 1987-01-28 | 650 | 659 | 645 | 645 | 33,000 | 6,201.92 |
| 1987-01-27 | 651 | 669 | 651 | 660 | 27,000 | 6,346.15 |
| 1987-01-26 | 670 | 670 | 635 | 635 | 23,000 | 6,105.77 |
| 1987-01-24 | 670 | 670 | 670 | 670 | 6,000 | 6,442.31 |
| 1987-01-23 | 650 | 670 | 650 | 670 | 55,000 | 6,442.31 |
| 1987-01-22 | 660 | 660 | 659 | 660 | 11,000 | 6,346.15 |
| 1987-01-21 | 655 | 664 | 650 | 650 | 34,000 | 6,250 |
| 1987-01-20 | 650 | 665 | 650 | 655 | 84,000 | 6,298.08 |
| 1987-01-19 | 640 | 650 | 633 | 650 | 28,000 | 6,250 |
| 1987-01-16 | 635 | 635 | 635 | 635 | 53,000 | 6,105.77 |
| 1987-01-14 | 640 | 650 | 640 | 650 | 5,000 | 6,250 |
| 1987-01-13 | 640 | 650 | 640 | 650 | 20,000 | 6,250 |
| 1987-01-12 | 640 | 640 | 640 | 640 | 9,000 | 6,153.85 |
| 1987-01-09 | 646 | 646 | 640 | 640 | 53,000 | 6,153.85 |
| 1987-01-08 | 645 | 645 | 645 | 645 | 22,000 | 6,201.92 |
| 1987-01-07 | 662 | 662 | 649 | 650 | 17,000 | 6,250 |
| 1987-01-06 | 651 | 652 | 649 | 650 | 15,000 | 6,250 |
| 1987-01-05 | 649 | 651 | 649 | 651 | 57,000 | 6,259.62 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1987-12-24]1株→1.04株 [1986-12-24]1株→1.05株 [1985-12-26]1株→1.1株
