4008 住友精化(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 | 486 | 490 | 484 | 485 | 55,000 | 2,425 |
| 1987-12-26 | 511 | 511 | 485 | 485 | 23,000 | 2,425 |
| 1987-12-25 | 550 | 550 | 521 | 521 | 23,000 | 2,605 |
| 1987-12-24 | 545 | 545 | 540 | 540 | 67,000 | 2,700 |
| 1987-12-23 | 545 | 545 | 545 | 545 | 8,000 | 2,725 |
| 1987-12-22 | 542 | 546 | 542 | 546 | 8,000 | 2,730 |
| 1987-12-21 | 541 | 563 | 541 | 541 | 25,000 | 2,705 |
| 1987-12-18 | 537 | 540 | 537 | 540 | 14,000 | 2,700 |
| 1987-12-17 | 565 | 565 | 565 | 565 | 18,000 | 2,825 |
| 1987-12-16 | 570 | 575 | 565 | 565 | 41,000 | 2,825 |
| 1987-12-15 | 551 | 580 | 551 | 575 | 52,000 | 2,875 |
| 1987-12-14 | 536 | 555 | 536 | 555 | 5,000 | 2,775 |
| 1987-12-11 | 539 | 544 | 536 | 536 | 30,000 | 2,680 |
| 1987-12-10 | 551 | 551 | 537 | 545 | 20,000 | 2,725 |
| 1987-12-09 | 557 | 557 | 536 | 536 | 24,000 | 2,680 |
| 1987-12-08 | 560 | 570 | 550 | 557 | 25,000 | 2,785 |
| 1987-12-07 | 570 | 571 | 564 | 564 | 31,000 | 2,820 |
| 1987-12-05 | 554 | 559 | 554 | 559 | 11,000 | 2,795 |
| 1987-12-04 | 550 | 575 | 550 | 574 | 109,000 | 2,870 |
| 1987-12-03 | 570 | 575 | 560 | 560 | 24,000 | 2,800 |
| 1987-12-02 | 593 | 593 | 570 | 570 | 68,000 | 2,850 |
| 1987-12-01 | 570 | 589 | 550 | 589 | 167,000 | 2,945 |
| 1987-11-30 | 588 | 588 | 565 | 570 | 52,000 | 2,850 |
| 1987-11-28 | 575 | 590 | 565 | 589 | 285,000 | 2,945 |
| 1987-11-27 | 570 | 571 | 565 | 565 | 84,000 | 2,825 |
| 1987-11-26 | 575 | 590 | 557 | 565 | 292,000 | 2,825 |
| 1987-11-25 | 546 | 575 | 546 | 570 | 207,000 | 2,850 |
| 1987-11-24 | 509 | 555 | 505 | 550 | 79,000 | 2,750 |
| 1987-11-20 | 502 | 509 | 502 | 505 | 19,000 | 2,525 |
| 1987-11-19 | 508 | 508 | 502 | 508 | 24,000 | 2,540 |
| 1987-11-18 | 508 | 510 | 507 | 507 | 9,000 | 2,535 |
| 1987-11-17 | 509 | 510 | 506 | 507 | 45,000 | 2,535 |
| 1987-11-16 | 486 | 510 | 486 | 510 | 37,000 | 2,550 |
| 1987-11-13 | 486 | 486 | 481 | 481 | 8,000 | 2,405 |
| 1987-11-11 | 445 | 445 | 445 | 445 | 13,000 | 2,225 |
| 1987-11-10 | 495 | 495 | 475 | 475 | 65,000 | 2,375 |
| 1987-11-09 | 495 | 500 | 495 | 498 | 49,000 | 2,490 |
| 1987-11-07 | 491 | 495 | 491 | 495 | 27,000 | 2,475 |
| 1987-11-06 | 490 | 495 | 490 | 491 | 23,000 | 2,455 |
| 1987-11-05 | 506 | 510 | 495 | 495 | 119,000 | 2,475 |
| 1987-11-04 | 505 | 514 | 505 | 510 | 24,000 | 2,550 |
| 1987-11-02 | 499 | 515 | 499 | 515 | 56,000 | 2,575 |
| 1987-10-31 | 495 | 510 | 495 | 500 | 58,000 | 2,500 |
| 1987-10-30 | 500 | 500 | 491 | 495 | 40,000 | 2,475 |
| 1987-10-29 | 500 | 500 | 490 | 490 | 21,000 | 2,450 |
| 1987-10-28 | 515 | 515 | 502 | 502 | 50,000 | 2,510 |
| 1987-10-27 | 490 | 509 | 479 | 502 | 51,000 | 2,510 |
| 1987-10-26 | 530 | 530 | 485 | 490 | 87,000 | 2,450 |
| 1987-10-24 | 531 | 538 | 531 | 531 | 63,000 | 2,655 |
| 1987-10-23 | 521 | 541 | 521 | 536 | 169,000 | 2,680 |
| 1987-10-22 | 569 | 579 | 541 | 541 | 59,000 | 2,705 |
| 1987-10-21 | 541 | 561 | 541 | 560 | 38,000 | 2,800 |
| 1987-10-19 | 577 | 590 | 577 | 590 | 28,000 | 2,950 |
| 1987-10-16 | 574 | 599 | 574 | 596 | 79,000 | 2,980 |
| 1987-10-15 | 600 | 604 | 570 | 570 | 75,000 | 2,850 |
| 1987-10-14 | 606 | 607 | 601 | 604 | 32,000 | 3,020 |
| 1987-10-13 | 610 | 611 | 600 | 602 | 81,000 | 3,010 |
| 1987-10-12 | 620 | 620 | 610 | 610 | 17,000 | 3,050 |
| 1987-10-09 | 629 | 629 | 610 | 615 | 50,000 | 3,075 |
| 1987-10-08 | 618 | 625 | 605 | 616 | 70,000 | 3,080 |
| 1987-10-07 | 610 | 619 | 600 | 618 | 62,000 | 3,090 |
| 1987-10-06 | 599 | 619 | 599 | 619 | 98,000 | 3,095 |
| 1987-10-05 | 600 | 600 | 595 | 600 | 42,000 | 3,000 |
| 1987-10-03 | 600 | 600 | 594 | 600 | 33,000 | 3,000 |
| 1987-10-02 | 598 | 605 | 590 | 591 | 72,000 | 2,955 |
| 1987-10-01 | 584 | 595 | 584 | 590 | 29,000 | 2,950 |
| 1987-09-30 | 600 | 600 | 590 | 600 | 24,000 | 3,000 |
| 1987-09-29 | 605 | 615 | 600 | 605 | 29,000 | 3,025 |
| 1987-09-28 | 590 | 610 | 590 | 610 | 23,000 | 3,050 |
| 1987-09-26 | 594 | 600 | 580 | 590 | 30,000 | 2,950 |
| 1987-09-25 | 561 | 600 | 561 | 590 | 109,000 | 2,950 |
| 1987-09-24 | 595 | 595 | 570 | 570 | 33,000 | 2,850 |
| 1987-09-22 | 565 | 597 | 565 | 597 | 64,000 | 2,985 |
| 1987-09-21 | 610 | 610 | 595 | 595 | 82,000 | 2,975 |
| 1987-09-18 | 591 | 595 | 590 | 595 | 30,000 | 2,975 |
| 1987-09-17 | 600 | 600 | 590 | 590 | 31,000 | 2,950 |
| 1987-09-16 | 600 | 600 | 600 | 600 | 11,000 | 3,000 |
| 1987-09-14 | 606 | 610 | 600 | 610 | 28,000 | 3,050 |
| 1987-09-11 | 583 | 610 | 583 | 605 | 71,000 | 3,025 |
| 1987-09-10 | 610 | 610 | 570 | 573 | 108,000 | 2,865 |
| 1987-09-09 | 630 | 630 | 600 | 600 | 60,000 | 3,000 |
| 1987-09-08 | 635 | 635 | 611 | 630 | 48,000 | 3,150 |
| 1987-09-07 | 635 | 642 | 635 | 640 | 56,000 | 3,200 |
| 1987-09-05 | 649 | 650 | 645 | 645 | 16,000 | 3,225 |
| 1987-09-04 | 649 | 661 | 645 | 645 | 71,000 | 3,225 |
| 1987-09-03 | 641 | 655 | 641 | 645 | 124,000 | 3,225 |
| 1987-09-02 | 672 | 672 | 661 | 661 | 346,000 | 3,305 |
| 1987-09-01 | 650 | 685 | 641 | 662 | 685,000 | 3,310 |
| 1987-08-31 | 655 | 655 | 640 | 640 | 137,000 | 3,200 |
| 1987-08-29 | 648 | 650 | 640 | 648 | 272,000 | 3,240 |
| 1987-08-28 | 631 | 645 | 630 | 643 | 505,000 | 3,215 |
| 1987-08-27 | 620 | 629 | 616 | 629 | 168,000 | 3,145 |
| 1987-08-26 | 621 | 621 | 612 | 614 | 163,000 | 3,070 |
| 1987-08-25 | 620 | 625 | 615 | 615 | 59,000 | 3,075 |
| 1987-08-24 | 619 | 625 | 612 | 620 | 56,000 | 3,100 |
| 1987-08-22 | 617 | 625 | 610 | 610 | 48,000 | 3,050 |
| 1987-08-21 | 610 | 625 | 610 | 617 | 66,000 | 3,085 |
| 1987-08-20 | 617 | 621 | 610 | 610 | 43,000 | 3,050 |
| 1987-08-19 | 618 | 630 | 615 | 630 | 42,000 | 3,150 |
| 1987-08-18 | 630 | 630 | 618 | 618 | 74,000 | 3,090 |
| 1987-08-17 | 622 | 629 | 616 | 623 | 65,000 | 3,115 |
| 1987-08-14 | 615 | 625 | 615 | 615 | 59,000 | 3,075 |
| 1987-08-13 | 636 | 636 | 609 | 625 | 161,000 | 3,125 |
| 1987-08-12 | 628 | 639 | 628 | 635 | 214,000 | 3,175 |
| 1987-08-11 | 620 | 620 | 608 | 608 | 107,000 | 3,040 |
| 1987-08-10 | 640 | 640 | 626 | 626 | 213,000 | 3,130 |
| 1987-08-07 | 615 | 635 | 610 | 635 | 398,000 | 3,175 |
| 1987-08-06 | 609 | 618 | 608 | 612 | 152,000 | 3,060 |
| 1987-08-05 | 618 | 618 | 608 | 610 | 138,000 | 3,050 |
| 1987-08-04 | 627 | 627 | 608 | 608 | 359,000 | 3,040 |
| 1987-08-03 | 594 | 631 | 590 | 617 | 1,145,000 | 3,085 |
| 1987-08-01 | 592 | 594 | 590 | 590 | 83,000 | 2,950 |
| 1987-07-31 | 594 | 595 | 588 | 594 | 145,000 | 2,970 |
| 1987-07-30 | 572 | 595 | 571 | 595 | 217,000 | 2,975 |
| 1987-07-29 | 571 | 575 | 570 | 570 | 100,000 | 2,850 |
| 1987-07-28 | 574 | 575 | 567 | 571 | 44,000 | 2,855 |
| 1987-07-27 | 570 | 573 | 565 | 565 | 9,000 | 2,825 |
| 1987-07-25 | 574 | 574 | 565 | 565 | 36,000 | 2,825 |
| 1987-07-24 | 560 | 574 | 560 | 574 | 45,000 | 2,870 |
| 1987-07-23 | 557 | 560 | 552 | 557 | 38,000 | 2,785 |
| 1987-07-22 | 575 | 575 | 560 | 560 | 32,000 | 2,800 |
| 1987-07-21 | 573 | 575 | 556 | 558 | 59,000 | 2,790 |
| 1987-07-20 | 580 | 589 | 570 | 573 | 173,000 | 2,865 |
| 1987-07-17 | 559 | 580 | 557 | 571 | 108,000 | 2,855 |
| 1987-07-16 | 560 | 560 | 555 | 556 | 22,000 | 2,780 |
| 1987-07-15 | 560 | 565 | 560 | 560 | 31,000 | 2,800 |
| 1987-07-14 | 555 | 570 | 555 | 559 | 27,000 | 2,795 |
| 1987-07-13 | 569 | 569 | 551 | 555 | 23,000 | 2,775 |
| 1987-07-10 | 575 | 580 | 561 | 570 | 31,000 | 2,850 |
| 1987-07-09 | 557 | 579 | 557 | 569 | 52,000 | 2,845 |
| 1987-07-08 | 570 | 580 | 555 | 555 | 69,000 | 2,775 |
| 1987-07-07 | 568 | 573 | 551 | 560 | 58,000 | 2,800 |
| 1987-07-06 | 583 | 595 | 570 | 570 | 79,000 | 2,850 |
| 1987-07-04 | 590 | 595 | 579 | 588 | 165,000 | 2,940 |
| 1987-07-03 | 596 | 599 | 580 | 580 | 244,000 | 2,900 |
| 1987-07-02 | 570 | 600 | 566 | 586 | 223,000 | 2,930 |
| 1987-07-01 | 576 | 576 | 560 | 560 | 50,000 | 2,800 |
| 1987-06-30 | 590 | 590 | 556 | 556 | 72,000 | 2,780 |
| 1987-06-29 | 590 | 608 | 579 | 580 | 342,000 | 2,900 |
| 1987-06-27 | 575 | 595 | 575 | 590 | 375,000 | 2,950 |
| 1987-06-26 | 580 | 580 | 560 | 566 | 152,000 | 2,830 |
| 1987-06-25 | 570 | 580 | 560 | 579 | 242,000 | 2,895 |
| 1987-06-24 | 545 | 575 | 545 | 570 | 191,000 | 2,850 |
| 1987-06-23 | 540 | 549 | 535 | 545 | 56,000 | 2,725 |
| 1987-06-22 | 550 | 550 | 535 | 535 | 31,000 | 2,675 |
| 1987-06-19 | 550 | 550 | 530 | 533 | 64,000 | 2,665 |
| 1987-06-18 | 550 | 550 | 530 | 550 | 72,000 | 2,750 |
| 1987-06-17 | 525 | 550 | 525 | 530 | 77,000 | 2,650 |
| 1987-06-16 | 535 | 535 | 525 | 525 | 41,000 | 2,625 |
| 1987-06-15 | 549 | 549 | 525 | 525 | 17,000 | 2,625 |
| 1987-06-12 | 544 | 550 | 544 | 545 | 39,000 | 2,725 |
| 1987-06-11 | 548 | 548 | 519 | 544 | 72,000 | 2,720 |
| 1987-06-10 | 550 | 551 | 540 | 547 | 39,000 | 2,735 |
| 1987-06-09 | 551 | 555 | 545 | 553 | 87,000 | 2,765 |
| 1987-06-08 | 555 | 558 | 543 | 550 | 49,000 | 2,750 |
| 1987-06-06 | 555 | 558 | 550 | 551 | 48,000 | 2,755 |
| 1987-06-05 | 551 | 551 | 540 | 550 | 82,000 | 2,750 |
| 1987-06-04 | 560 | 560 | 549 | 550 | 115,000 | 2,750 |
| 1987-06-03 | 535 | 550 | 534 | 548 | 108,000 | 2,740 |
| 1987-06-02 | 526 | 533 | 510 | 515 | 55,000 | 2,575 |
| 1987-06-01 | 540 | 550 | 528 | 534 | 80,000 | 2,670 |
| 1987-05-30 | 550 | 560 | 540 | 540 | 180,000 | 2,700 |
| 1987-05-29 | 545 | 570 | 540 | 560 | 618,000 | 2,800 |
| 1987-05-28 | 513 | 530 | 512 | 529 | 228,000 | 2,645 |
| 1987-05-27 | 505 | 515 | 491 | 515 | 78,000 | 2,575 |
| 1987-05-26 | 490 | 510 | 490 | 506 | 51,000 | 2,530 |
| 1987-05-25 | 498 | 500 | 493 | 500 | 19,000 | 2,500 |
| 1987-05-23 | 489 | 490 | 487 | 488 | 24,000 | 2,440 |
| 1987-05-22 | 486 | 490 | 486 | 490 | 21,000 | 2,450 |
| 1987-05-21 | 485 | 489 | 485 | 485 | 24,000 | 2,425 |
| 1987-05-20 | 490 | 490 | 485 | 485 | 39,000 | 2,425 |
| 1987-05-19 | 490 | 490 | 486 | 489 | 14,000 | 2,445 |
| 1987-05-18 | 490 | 500 | 485 | 486 | 18,000 | 2,430 |
| 1987-05-15 | 490 | 490 | 481 | 490 | 29,000 | 2,450 |
| 1987-05-14 | 495 | 495 | 485 | 490 | 35,000 | 2,450 |
| 1987-05-13 | 496 | 500 | 491 | 495 | 20,000 | 2,475 |
| 1987-05-12 | 499 | 500 | 495 | 495 | 26,000 | 2,475 |
| 1987-05-11 | 495 | 502 | 495 | 496 | 19,000 | 2,480 |
| 1987-05-08 | 497 | 500 | 495 | 500 | 16,000 | 2,500 |
| 1987-05-07 | 485 | 489 | 485 | 487 | 16,000 | 2,435 |
| 1987-05-06 | 487 | 490 | 485 | 490 | 20,000 | 2,450 |
| 1987-05-02 | 483 | 485 | 480 | 485 | 18,000 | 2,425 |
| 1987-05-01 | 483 | 486 | 480 | 482 | 29,000 | 2,410 |
| 1987-04-30 | 480 | 482 | 480 | 482 | 20,000 | 2,410 |
| 1987-04-28 | 495 | 495 | 485 | 485 | 37,000 | 2,425 |
| 1987-04-27 | 501 | 501 | 495 | 495 | 25,000 | 2,475 |
| 1987-04-25 | 498 | 498 | 495 | 495 | 22,000 | 2,475 |
| 1987-04-24 | 500 | 520 | 500 | 520 | 38,000 | 2,600 |
| 1987-04-23 | 488 | 500 | 488 | 495 | 35,000 | 2,475 |
| 1987-04-22 | 495 | 495 | 485 | 486 | 28,000 | 2,430 |
| 1987-04-21 | 505 | 505 | 499 | 499 | 19,000 | 2,495 |
| 1987-04-20 | 499 | 507 | 499 | 505 | 24,000 | 2,525 |
| 1987-04-17 | 520 | 520 | 501 | 501 | 44,000 | 2,505 |
| 1987-04-16 | 531 | 531 | 510 | 530 | 42,000 | 2,650 |
| 1987-04-15 | 535 | 550 | 530 | 530 | 123,000 | 2,650 |
| 1987-04-14 | 511 | 535 | 511 | 535 | 53,000 | 2,675 |
| 1987-04-13 | 520 | 520 | 499 | 501 | 40,000 | 2,505 |
| 1987-04-10 | 550 | 560 | 540 | 540 | 93,000 | 2,700 |
| 1987-04-09 | 580 | 580 | 535 | 580 | 369,000 | 2,900 |
| 1987-04-08 | 520 | 570 | 519 | 570 | 557,000 | 2,850 |
| 1987-04-07 | 488 | 520 | 488 | 515 | 148,000 | 2,575 |
| 1987-04-06 | 467 | 490 | 465 | 490 | 29,000 | 2,450 |
| 1987-04-04 | 461 | 465 | 461 | 465 | 16,000 | 2,325 |
| 1987-04-03 | 465 | 465 | 460 | 460 | 28,000 | 2,300 |
| 1987-04-02 | 480 | 485 | 470 | 470 | 21,000 | 2,350 |
| 1987-04-01 | 482 | 483 | 475 | 477 | 20,000 | 2,385 |
| 1987-03-30 | 498 | 500 | 490 | 497 | 85,000 | 2,485 |
| 1987-03-27 | 480 | 480 | 478 | 478 | 27,000 | 2,390 |
| 1987-03-26 | 475 | 500 | 475 | 487 | 38,000 | 2,435 |
| 1987-03-25 | 467 | 480 | 467 | 480 | 49,000 | 2,400 |
| 1987-03-24 | 475 | 475 | 465 | 466 | 51,000 | 2,330 |
| 1987-03-23 | 486 | 489 | 475 | 475 | 25,000 | 2,375 |
| 1987-03-20 | 488 | 491 | 485 | 485 | 32,000 | 2,425 |
| 1987-03-19 | 510 | 510 | 491 | 491 | 61,000 | 2,455 |
| 1987-03-18 | 500 | 510 | 495 | 505 | 64,000 | 2,525 |
| 1987-03-17 | 500 | 510 | 485 | 500 | 73,000 | 2,500 |
| 1987-03-16 | 530 | 530 | 500 | 500 | 203,000 | 2,500 |
| 1987-03-13 | 475 | 515 | 472 | 513 | 279,000 | 2,565 |
| 1987-03-12 | 478 | 485 | 475 | 477 | 161,000 | 2,385 |
| 1987-03-11 | 470 | 480 | 470 | 475 | 128,000 | 2,375 |
| 1987-03-10 | 475 | 477 | 470 | 470 | 61,000 | 2,350 |
| 1987-03-09 | 471 | 474 | 470 | 473 | 66,000 | 2,365 |
| 1987-03-07 | 450 | 461 | 448 | 461 | 21,000 | 2,305 |
| 1987-03-06 | 445 | 450 | 445 | 445 | 69,000 | 2,225 |
| 1987-03-05 | 448 | 450 | 445 | 445 | 160,000 | 2,225 |
| 1987-03-04 | 460 | 460 | 447 | 450 | 45,000 | 2,250 |
| 1987-03-03 | 475 | 478 | 460 | 460 | 56,000 | 2,300 |
| 1987-03-02 | 471 | 475 | 470 | 475 | 54,000 | 2,375 |
| 1987-02-28 | 450 | 470 | 450 | 470 | 36,000 | 2,350 |
| 1987-02-27 | 450 | 450 | 445 | 450 | 154,000 | 2,250 |
| 1987-02-26 | 450 | 450 | 447 | 447 | 60,000 | 2,235 |
| 1987-02-25 | 450 | 450 | 446 | 447 | 245,000 | 2,235 |
| 1987-02-24 | 449 | 449 | 443 | 445 | 76,000 | 2,225 |
| 1987-02-23 | 450 | 450 | 445 | 445 | 67,000 | 2,225 |
| 1987-02-20 | 455 | 463 | 445 | 445 | 68,000 | 2,225 |
| 1987-02-19 | 465 | 465 | 450 | 460 | 47,000 | 2,300 |
| 1987-02-18 | 465 | 465 | 460 | 465 | 66,000 | 2,325 |
| 1987-02-17 | 471 | 475 | 465 | 465 | 121,000 | 2,325 |
| 1987-02-16 | 479 | 482 | 467 | 470 | 141,000 | 2,350 |
| 1987-02-13 | 450 | 478 | 449 | 474 | 120,000 | 2,370 |
| 1987-02-12 | 439 | 445 | 433 | 445 | 89,000 | 2,225 |
| 1987-02-10 | 438 | 440 | 438 | 439 | 22,000 | 2,195 |
| 1987-02-09 | 440 | 440 | 431 | 439 | 44,000 | 2,195 |
| 1987-02-07 | 449 | 451 | 440 | 440 | 73,000 | 2,200 |
| 1987-02-06 | 445 | 450 | 445 | 450 | 282,000 | 2,250 |
| 1987-02-05 | 450 | 450 | 445 | 450 | 66,000 | 2,250 |
| 1987-02-04 | 448 | 450 | 445 | 449 | 26,000 | 2,245 |
| 1987-02-03 | 440 | 450 | 440 | 445 | 40,000 | 2,225 |
| 1987-02-02 | 449 | 449 | 440 | 440 | 19,000 | 2,200 |
| 1987-01-31 | 450 | 450 | 447 | 450 | 34,000 | 2,250 |
| 1987-01-30 | 451 | 451 | 445 | 447 | 34,000 | 2,235 |
| 1987-01-29 | 445 | 450 | 445 | 446 | 8,000 | 2,230 |
| 1987-01-28 | 450 | 450 | 445 | 445 | 88,000 | 2,225 |
| 1987-01-27 | 455 | 455 | 455 | 455 | 12,000 | 2,275 |
| 1987-01-26 | 460 | 464 | 450 | 455 | 29,000 | 2,275 |
| 1987-01-24 | 451 | 460 | 451 | 460 | 20,000 | 2,300 |
| 1987-01-23 | 460 | 460 | 451 | 451 | 10,000 | 2,255 |
| 1987-01-22 | 455 | 459 | 450 | 450 | 27,000 | 2,250 |
| 1987-01-21 | 467 | 467 | 455 | 455 | 24,000 | 2,275 |
| 1987-01-20 | 469 | 470 | 467 | 467 | 8,000 | 2,335 |
| 1987-01-19 | 469 | 470 | 467 | 470 | 32,000 | 2,350 |
| 1987-01-14 | 440 | 444 | 440 | 444 | 10,000 | 2,220 |
| 1987-01-13 | 440 | 442 | 437 | 442 | 20,000 | 2,210 |
| 1987-01-12 | 448 | 448 | 440 | 440 | 19,000 | 2,200 |
| 1987-01-09 | 450 | 450 | 440 | 446 | 46,000 | 2,230 |
| 1987-01-08 | 445 | 450 | 445 | 445 | 10,000 | 2,225 |
| 1987-01-07 | 448 | 450 | 445 | 450 | 15,000 | 2,250 |
| 1987-01-06 | 450 | 458 | 448 | 448 | 7,000 | 2,240 |
| 1987-01-05 | 448 | 449 | 448 | 449 | 3,000 | 2,245 |
分割・併合履歴 ： [2016-09-28]1株→0.2株
