4028 石原産業(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 | 590 | 594 | 580 | 590 | 762,000 | 5,900 |
| 1987-12-26 | 640 | 648 | 600 | 605 | 826,000 | 6,050 |
| 1987-12-25 | 651 | 670 | 636 | 640 | 531,000 | 6,400 |
| 1987-12-24 | 685 | 692 | 670 | 671 | 300,000 | 6,710 |
| 1987-12-23 | 690 | 691 | 682 | 684 | 280,000 | 6,840 |
| 1987-12-22 | 703 | 705 | 681 | 685 | 304,000 | 6,850 |
| 1987-12-21 | 713 | 714 | 699 | 699 | 944,000 | 6,990 |
| 1987-12-18 | 693 | 709 | 693 | 706 | 2,491,000 | 7,060 |
| 1987-12-17 | 684 | 704 | 680 | 703 | 1,478,000 | 7,030 |
| 1987-12-16 | 680 | 685 | 679 | 681 | 594,000 | 6,810 |
| 1987-12-15 | 675 | 680 | 671 | 675 | 367,000 | 6,750 |
| 1987-12-14 | 670 | 680 | 670 | 675 | 255,000 | 6,750 |
| 1987-12-11 | 680 | 685 | 672 | 680 | 854,000 | 6,800 |
| 1987-12-10 | 680 | 688 | 671 | 688 | 675,000 | 6,880 |
| 1987-12-09 | 669 | 670 | 660 | 660 | 490,000 | 6,600 |
| 1987-12-08 | 651 | 657 | 648 | 649 | 316,000 | 6,490 |
| 1987-12-07 | 660 | 663 | 641 | 647 | 180,000 | 6,470 |
| 1987-12-05 | 660 | 665 | 660 | 662 | 208,000 | 6,620 |
| 1987-12-04 | 667 | 667 | 650 | 656 | 353,000 | 6,560 |
| 1987-12-03 | 670 | 670 | 655 | 660 | 293,000 | 6,600 |
| 1987-12-02 | 679 | 679 | 670 | 670 | 282,000 | 6,700 |
| 1987-12-01 | 656 | 679 | 655 | 679 | 391,000 | 6,790 |
| 1987-11-30 | 670 | 675 | 665 | 670 | 329,000 | 6,700 |
| 1987-11-28 | 671 | 691 | 671 | 690 | 459,000 | 6,900 |
| 1987-11-27 | 689 | 692 | 674 | 691 | 1,960,000 | 6,910 |
| 1987-11-26 | 680 | 683 | 661 | 683 | 716,000 | 6,830 |
| 1987-11-25 | 669 | 673 | 655 | 672 | 712,000 | 6,720 |
| 1987-11-24 | 640 | 649 | 638 | 639 | 707,000 | 6,390 |
| 1987-11-20 | 652 | 660 | 635 | 650 | 282,000 | 6,500 |
| 1987-11-19 | 667 | 667 | 660 | 662 | 279,000 | 6,620 |
| 1987-11-18 | 640 | 667 | 632 | 667 | 413,000 | 6,670 |
| 1987-11-17 | 668 | 668 | 640 | 650 | 277,000 | 6,500 |
| 1987-11-16 | 645 | 660 | 645 | 660 | 373,000 | 6,600 |
| 1987-11-13 | 648 | 648 | 631 | 639 | 809,000 | 6,390 |
| 1987-11-12 | 615 | 615 | 596 | 608 | 1,044,000 | 6,080 |
| 1987-11-11 | 617 | 620 | 590 | 595 | 1,001,000 | 5,950 |
| 1987-11-10 | 641 | 650 | 610 | 627 | 455,000 | 6,270 |
| 1987-11-09 | 655 | 660 | 650 | 653 | 258,000 | 6,530 |
| 1987-11-07 | 663 | 663 | 653 | 654 | 294,000 | 6,540 |
| 1987-11-06 | 651 | 670 | 647 | 653 | 1,411,000 | 6,530 |
| 1987-11-05 | 661 | 674 | 637 | 645 | 846,000 | 6,450 |
| 1987-11-04 | 679 | 680 | 669 | 680 | 345,000 | 6,800 |
| 1987-11-02 | 683 | 685 | 679 | 682 | 544,000 | 6,820 |
| 1987-10-31 | 679 | 679 | 670 | 679 | 416,000 | 6,790 |
| 1987-10-30 | 651 | 660 | 648 | 659 | 682,000 | 6,590 |
| 1987-10-29 | 643 | 655 | 631 | 636 | 1,030,000 | 6,360 |
| 1987-10-28 | 670 | 685 | 642 | 645 | 2,229,000 | 6,450 |
| 1987-10-27 | 645 | 665 | 630 | 660 | 2,146,000 | 6,600 |
| 1987-10-26 | 690 | 695 | 650 | 651 | 1,017,000 | 6,510 |
| 1987-10-24 | 710 | 715 | 691 | 700 | 486,000 | 7,000 |
| 1987-10-23 | 710 | 718 | 680 | 680 | 2,418,000 | 6,800 |
| 1987-10-22 | 750 | 755 | 730 | 730 | 3,234,000 | 7,300 |
| 1987-10-21 | 705 | 760 | 705 | 730 | 2,643,000 | 7,300 |
| 1987-10-20 | 705 | 705 | 705 | 705 | 565,000 | 7,050 |
| 1987-10-19 | 805 | 819 | 805 | 805 | 1,279,000 | 8,050 |
| 1987-10-16 | 833 | 840 | 820 | 835 | 1,041,000 | 8,350 |
| 1987-10-15 | 840 | 849 | 835 | 836 | 1,352,000 | 8,360 |
| 1987-10-14 | 855 | 855 | 845 | 845 | 1,716,000 | 8,450 |
| 1987-10-13 | 841 | 855 | 840 | 845 | 1,567,000 | 8,450 |
| 1987-10-12 | 844 | 852 | 838 | 845 | 1,734,000 | 8,450 |
| 1987-10-09 | 880 | 880 | 835 | 837 | 3,823,000 | 8,370 |
| 1987-10-08 | 897 | 898 | 862 | 870 | 7,687,000 | 8,700 |
| 1987-10-07 | 859 | 903 | 851 | 887 | 25,426,000 | 8,870 |
| 1987-10-06 | 856 | 857 | 838 | 849 | 1,430,000 | 8,490 |
| 1987-10-05 | 859 | 870 | 846 | 850 | 3,625,000 | 8,500 |
| 1987-10-03 | 866 | 870 | 850 | 850 | 3,378,000 | 8,500 |
| 1987-10-02 | 851 | 880 | 840 | 876 | 12,360,000 | 8,760 |
| 1987-10-01 | 850 | 874 | 831 | 831 | 19,171,000 | 8,310 |
| 1987-09-30 | 817 | 850 | 811 | 850 | 10,365,000 | 8,500 |
| 1987-09-29 | 824 | 829 | 811 | 819 | 3,236,000 | 8,190 |
| 1987-09-28 | 820 | 830 | 810 | 824 | 6,835,000 | 8,240 |
| 1987-09-26 | 805 | 814 | 799 | 810 | 8,822,000 | 8,100 |
| 1987-09-25 | 800 | 804 | 769 | 785 | 2,121,000 | 7,850 |
| 1987-09-24 | 799 | 814 | 795 | 800 | 3,006,000 | 8,000 |
| 1987-09-22 | 775 | 804 | 775 | 795 | 1,617,000 | 7,950 |
| 1987-09-21 | 803 | 810 | 783 | 785 | 1,829,000 | 7,850 |
| 1987-09-18 | 829 | 829 | 801 | 801 | 4,283,000 | 8,010 |
| 1987-09-17 | 812 | 837 | 807 | 824 | 15,630,000 | 8,240 |
| 1987-09-16 | 809 | 813 | 792 | 805 | 3,916,000 | 8,050 |
| 1987-09-14 | 800 | 816 | 792 | 813 | 8,100,000 | 8,130 |
| 1987-09-11 | 760 | 794 | 760 | 790 | 4,664,000 | 7,900 |
| 1987-09-10 | 740 | 750 | 740 | 750 | 1,093,000 | 7,500 |
| 1987-09-09 | 759 | 760 | 746 | 750 | 883,000 | 7,500 |
| 1987-09-08 | 768 | 769 | 758 | 759 | 829,000 | 7,590 |
| 1987-09-07 | 763 | 770 | 755 | 758 | 991,000 | 7,580 |
| 1987-09-05 | 800 | 800 | 770 | 773 | 2,436,000 | 7,730 |
| 1987-09-04 | 758 | 795 | 758 | 791 | 3,400,000 | 7,910 |
| 1987-09-03 | 770 | 790 | 750 | 768 | 2,499,000 | 7,680 |
| 1987-09-02 | 799 | 804 | 780 | 780 | 4,689,000 | 7,800 |
| 1987-09-01 | 790 | 805 | 789 | 805 | 7,016,000 | 8,050 |
| 1987-08-31 | 768 | 790 | 765 | 790 | 8,697,000 | 7,900 |
| 1987-08-29 | 760 | 768 | 755 | 768 | 1,946,000 | 7,680 |
| 1987-08-28 | 765 | 765 | 755 | 759 | 6,427,000 | 7,590 |
| 1987-08-27 | 749 | 770 | 744 | 770 | 6,702,000 | 7,700 |
| 1987-08-26 | 740 | 744 | 728 | 744 | 2,099,000 | 7,440 |
| 1987-08-25 | 738 | 740 | 733 | 740 | 1,636,000 | 7,400 |
| 1987-08-24 | 733 | 735 | 731 | 733 | 1,050,000 | 7,330 |
| 1987-08-22 | 735 | 737 | 728 | 737 | 1,351,000 | 7,370 |
| 1987-08-21 | 728 | 731 | 725 | 729 | 1,399,000 | 7,290 |
| 1987-08-20 | 712 | 734 | 712 | 730 | 1,419,000 | 7,300 |
| 1987-08-19 | 709 | 711 | 705 | 710 | 407,000 | 7,100 |
| 1987-08-18 | 719 | 724 | 709 | 709 | 498,000 | 7,090 |
| 1987-08-17 | 729 | 734 | 720 | 725 | 432,000 | 7,250 |
| 1987-08-14 | 720 | 735 | 716 | 734 | 962,000 | 7,340 |
| 1987-08-13 | 740 | 740 | 715 | 720 | 2,233,000 | 7,200 |
| 1987-08-12 | 722 | 735 | 720 | 730 | 2,802,000 | 7,300 |
| 1987-08-11 | 718 | 729 | 716 | 718 | 1,558,000 | 7,180 |
| 1987-08-10 | 710 | 720 | 709 | 718 | 513,000 | 7,180 |
| 1987-08-07 | 715 | 720 | 705 | 714 | 699,000 | 7,140 |
| 1987-08-06 | 720 | 729 | 711 | 711 | 1,588,000 | 7,110 |
| 1987-08-05 | 709 | 720 | 709 | 716 | 894,000 | 7,160 |
| 1987-08-04 | 716 | 726 | 711 | 719 | 1,606,000 | 7,190 |
| 1987-08-03 | 739 | 744 | 720 | 726 | 2,817,000 | 7,260 |
| 1987-08-01 | 710 | 750 | 706 | 749 | 11,336,000 | 7,490 |
| 1987-07-31 | 700 | 705 | 690 | 705 | 1,499,000 | 7,050 |
| 1987-07-30 | 695 | 700 | 680 | 695 | 701,000 | 6,950 |
| 1987-07-29 | 709 | 709 | 690 | 704 | 3,834,000 | 7,040 |
| 1987-07-28 | 672 | 699 | 672 | 699 | 1,493,000 | 6,990 |
| 1987-07-27 | 690 | 694 | 681 | 682 | 723,000 | 6,820 |
| 1987-07-25 | 676 | 685 | 670 | 685 | 404,000 | 6,850 |
| 1987-07-24 | 660 | 690 | 651 | 666 | 910,000 | 6,660 |
| 1987-07-23 | 639 | 650 | 626 | 650 | 854,000 | 6,500 |
| 1987-07-22 | 646 | 665 | 645 | 645 | 616,000 | 6,450 |
| 1987-07-21 | 646 | 666 | 646 | 656 | 725,000 | 6,560 |
| 1987-07-20 | 694 | 694 | 675 | 676 | 769,000 | 6,760 |
| 1987-07-17 | 680 | 695 | 680 | 685 | 1,204,000 | 6,850 |
| 1987-07-16 | 681 | 684 | 678 | 678 | 591,000 | 6,780 |
| 1987-07-15 | 682 | 686 | 681 | 681 | 616,000 | 6,810 |
| 1987-07-14 | 682 | 693 | 680 | 690 | 610,000 | 6,900 |
| 1987-07-13 | 698 | 698 | 681 | 690 | 962,000 | 6,900 |
| 1987-07-10 | 685 | 695 | 676 | 694 | 1,460,000 | 6,940 |
| 1987-07-09 | 676 | 689 | 675 | 675 | 1,609,000 | 6,750 |
| 1987-07-08 | 701 | 701 | 674 | 700 | 1,861,000 | 7,000 |
| 1987-07-07 | 700 | 706 | 671 | 704 | 2,835,000 | 7,040 |
| 1987-07-06 | 711 | 720 | 705 | 710 | 1,912,000 | 7,100 |
| 1987-07-04 | 725 | 727 | 710 | 720 | 2,409,000 | 7,200 |
| 1987-07-03 | 725 | 735 | 720 | 728 | 12,254,000 | 7,280 |
| 1987-07-02 | 699 | 716 | 695 | 716 | 6,758,000 | 7,160 |
| 1987-07-01 | 690 | 709 | 680 | 709 | 4,197,000 | 7,090 |
| 1987-06-30 | 689 | 698 | 678 | 690 | 2,714,000 | 6,900 |
| 1987-06-29 | 714 | 717 | 680 | 694 | 5,054,000 | 6,940 |
| 1987-06-27 | 710 | 713 | 700 | 710 | 11,607,000 | 7,100 |
| 1987-06-26 | 691 | 702 | 682 | 700 | 8,382,000 | 7,000 |
| 1987-06-25 | 698 | 704 | 681 | 681 | 7,493,000 | 6,810 |
| 1987-06-24 | 660 | 693 | 655 | 692 | 12,232,000 | 6,920 |
| 1987-06-23 | 635 | 650 | 633 | 650 | 1,713,000 | 6,500 |
| 1987-06-22 | 645 | 650 | 629 | 630 | 1,800,000 | 6,300 |
| 1987-06-19 | 661 | 670 | 635 | 655 | 4,883,000 | 6,550 |
| 1987-06-18 | 664 | 671 | 650 | 660 | 9,483,000 | 6,600 |
| 1987-06-17 | 645 | 668 | 640 | 660 | 12,356,000 | 6,600 |
| 1987-06-16 | 620 | 635 | 616 | 635 | 856,000 | 6,350 |
| 1987-06-15 | 628 | 630 | 610 | 630 | 1,004,000 | 6,300 |
| 1987-06-12 | 621 | 640 | 621 | 638 | 1,198,000 | 6,380 |
| 1987-06-11 | 630 | 635 | 621 | 621 | 1,517,000 | 6,210 |
| 1987-06-10 | 630 | 635 | 625 | 626 | 925,000 | 6,260 |
| 1987-06-09 | 640 | 640 | 630 | 635 | 1,137,000 | 6,350 |
| 1987-06-08 | 635 | 643 | 630 | 635 | 860,000 | 6,350 |
| 1987-06-06 | 630 | 635 | 620 | 630 | 1,132,000 | 6,300 |
| 1987-06-05 | 637 | 648 | 626 | 626 | 2,078,000 | 6,260 |
| 1987-06-04 | 650 | 651 | 627 | 627 | 3,056,000 | 6,270 |
| 1987-06-03 | 620 | 655 | 620 | 630 | 7,826,000 | 6,300 |
| 1987-06-02 | 625 | 629 | 616 | 620 | 2,303,000 | 6,200 |
| 1987-06-01 | 643 | 647 | 620 | 629 | 2,544,000 | 6,290 |
| 1987-05-30 | 644 | 650 | 641 | 643 | 4,095,000 | 6,430 |
| 1987-05-29 | 655 | 660 | 642 | 654 | 18,045,000 | 6,540 |
| 1987-05-28 | 609 | 650 | 608 | 637 | 23,309,000 | 6,370 |
| 1987-05-27 | 590 | 604 | 585 | 599 | 3,084,000 | 5,990 |
| 1987-05-26 | 605 | 611 | 580 | 580 | 6,293,000 | 5,800 |
| 1987-05-25 | 577 | 606 | 573 | 606 | 8,072,000 | 6,060 |
| 1987-05-23 | 559 | 575 | 555 | 573 | 908,000 | 5,730 |
| 1987-05-22 | 552 | 554 | 547 | 549 | 566,000 | 5,490 |
| 1987-05-21 | 560 | 560 | 546 | 554 | 555,000 | 5,540 |
| 1987-05-20 | 565 | 565 | 550 | 550 | 662,000 | 5,500 |
| 1987-05-19 | 565 | 577 | 565 | 569 | 1,359,000 | 5,690 |
| 1987-05-18 | 559 | 580 | 555 | 575 | 2,657,000 | 5,750 |
| 1987-05-15 | 546 | 560 | 545 | 560 | 1,065,000 | 5,600 |
| 1987-05-14 | 542 | 549 | 540 | 546 | 403,000 | 5,460 |
| 1987-05-13 | 554 | 555 | 540 | 540 | 527,000 | 5,400 |
| 1987-05-12 | 556 | 560 | 555 | 555 | 690,000 | 5,550 |
| 1987-05-11 | 563 | 564 | 555 | 560 | 920,000 | 5,600 |
| 1987-05-08 | 557 | 557 | 551 | 553 | 941,000 | 5,530 |
| 1987-05-07 | 548 | 555 | 548 | 553 | 796,000 | 5,530 |
| 1987-05-06 | 555 | 555 | 540 | 549 | 439,000 | 5,490 |
| 1987-05-02 | 538 | 545 | 536 | 540 | 201,000 | 5,400 |
| 1987-05-01 | 536 | 536 | 526 | 529 | 1,265,000 | 5,290 |
| 1987-04-30 | 535 | 540 | 525 | 534 | 301,000 | 5,340 |
| 1987-04-28 | 535 | 535 | 517 | 525 | 566,000 | 5,250 |
| 1987-04-27 | 559 | 559 | 540 | 545 | 575,000 | 5,450 |
| 1987-04-25 | 558 | 558 | 545 | 555 | 448,000 | 5,550 |
| 1987-04-24 | 540 | 558 | 534 | 558 | 903,000 | 5,580 |
| 1987-04-23 | 538 | 540 | 530 | 530 | 622,000 | 5,300 |
| 1987-04-22 | 535 | 550 | 534 | 540 | 566,000 | 5,400 |
| 1987-04-21 | 525 | 535 | 525 | 534 | 424,000 | 5,340 |
| 1987-04-20 | 530 | 534 | 523 | 525 | 568,000 | 5,250 |
| 1987-04-17 | 533 | 534 | 526 | 529 | 400,000 | 5,290 |
| 1987-04-16 | 525 | 532 | 522 | 523 | 675,000 | 5,230 |
| 1987-04-15 | 548 | 550 | 535 | 535 | 565,000 | 5,350 |
| 1987-04-14 | 550 | 550 | 542 | 550 | 280,000 | 5,500 |
| 1987-04-13 | 538 | 553 | 538 | 542 | 242,000 | 5,420 |
| 1987-04-10 | 550 | 560 | 547 | 558 | 411,000 | 5,580 |
| 1987-04-09 | 570 | 570 | 555 | 555 | 1,216,000 | 5,550 |
| 1987-04-08 | 553 | 574 | 549 | 569 | 1,665,000 | 5,690 |
| 1987-04-07 | 546 | 550 | 543 | 543 | 749,000 | 5,430 |
| 1987-04-06 | 555 | 560 | 543 | 543 | 810,000 | 5,430 |
| 1987-04-04 | 550 | 555 | 545 | 547 | 179,000 | 5,470 |
| 1987-04-03 | 540 | 550 | 540 | 545 | 460,000 | 5,450 |
| 1987-04-02 | 545 | 551 | 540 | 545 | 512,000 | 5,450 |
| 1987-04-01 | 539 | 544 | 532 | 540 | 276,000 | 5,400 |
| 1987-03-31 | 528 | 534 | 525 | 531 | 251,000 | 5,310 |
| 1987-03-30 | 555 | 555 | 535 | 548 | 337,000 | 5,480 |
| 1987-03-28 | 556 | 556 | 556 | 556 | 343,000 | 5,560 |
| 1987-03-27 | 533 | 538 | 515 | 515 | 1,262,000 | 5,150 |
| 1987-03-26 | 569 | 583 | 569 | 575 | 1,314,000 | 5,275.23 |
| 1987-03-25 | 580 | 580 | 567 | 568 | 672,000 | 5,211.01 |
| 1987-03-24 | 589 | 589 | 570 | 570 | 609,000 | 5,229.36 |
| 1987-03-23 | 600 | 607 | 588 | 589 | 522,000 | 5,403.67 |
| 1987-03-20 | 590 | 600 | 585 | 595 | 723,000 | 5,458.72 |
| 1987-03-19 | 600 | 609 | 591 | 591 | 1,268,000 | 5,422.02 |
| 1987-03-18 | 592 | 600 | 587 | 598 | 1,180,000 | 5,486.24 |
| 1987-03-17 | 605 | 610 | 599 | 600 | 972,000 | 5,504.59 |
| 1987-03-16 | 604 | 615 | 601 | 613 | 1,105,000 | 5,623.85 |
| 1987-03-13 | 609 | 615 | 603 | 604 | 847,000 | 5,541.28 |
| 1987-03-12 | 615 | 620 | 602 | 602 | 1,571,000 | 5,522.94 |
| 1987-03-11 | 640 | 644 | 620 | 625 | 5,137,001 | 5,733.94 |
| 1987-03-10 | 624 | 651 | 619 | 637 | 13,668,003 | 5,844.04 |
| 1987-03-09 | 620 | 631 | 610 | 627 | 11,810,002 | 5,752.29 |
| 1987-03-07 | 595 | 600 | 586 | 600 | 3,803,001 | 5,504.59 |
| 1987-03-06 | 579 | 590 | 572 | 585 | 3,313,001 | 5,366.97 |
| 1987-03-05 | 565 | 580 | 561 | 570 | 1,335,000 | 5,229.36 |
| 1987-03-04 | 566 | 568 | 560 | 561 | 525,000 | 5,146.79 |
| 1987-03-03 | 578 | 579 | 555 | 573 | 685,000 | 5,256.88 |
| 1987-03-02 | 583 | 584 | 571 | 580 | 960,000 | 5,321.10 |
| 1987-02-28 | 574 | 585 | 571 | 580 | 890,000 | 5,321.10 |
| 1987-02-27 | 560 | 567 | 558 | 564 | 542,000 | 5,174.31 |
| 1987-02-26 | 563 | 580 | 563 | 563 | 1,152,000 | 5,165.14 |
| 1987-02-25 | 566 | 571 | 557 | 562 | 598,000 | 5,155.96 |
| 1987-02-24 | 570 | 580 | 566 | 566 | 400,000 | 5,192.66 |
| 1987-02-23 | 581 | 581 | 565 | 570 | 631,000 | 5,229.36 |
| 1987-02-20 | 591 | 591 | 568 | 571 | 2,263,000 | 5,238.53 |
| 1987-02-19 | 570 | 601 | 566 | 591 | 6,420,001 | 5,422.02 |
| 1987-02-18 | 559 | 563 | 551 | 562 | 992,000 | 5,155.96 |
| 1987-02-17 | 560 | 565 | 548 | 548 | 1,306,000 | 5,027.52 |
| 1987-02-16 | 541 | 559 | 541 | 559 | 304,000 | 5,128.44 |
| 1987-02-13 | 540 | 564 | 537 | 551 | 947,000 | 5,055.05 |
| 1987-02-12 | 544 | 545 | 540 | 540 | 356,000 | 4,954.13 |
| 1987-02-10 | 537 | 548 | 537 | 545 | 143,000 | 5,000 |
| 1987-02-09 | 539 | 540 | 532 | 537 | 91,000 | 4,926.61 |
| 1987-02-07 | 535 | 542 | 532 | 532 | 100,000 | 4,880.73 |
| 1987-02-06 | 533 | 545 | 532 | 535 | 271,000 | 4,908.26 |
| 1987-02-05 | 534 | 534 | 530 | 533 | 438,000 | 4,889.91 |
| 1987-02-04 | 540 | 550 | 534 | 534 | 366,000 | 4,899.08 |
| 1987-02-03 | 535 | 540 | 533 | 536 | 282,000 | 4,917.43 |
| 1987-02-02 | 545 | 548 | 532 | 535 | 399,000 | 4,908.26 |
| 1987-01-31 | 547 | 550 | 540 | 540 | 258,000 | 4,954.13 |
| 1987-01-30 | 558 | 558 | 545 | 545 | 250,000 | 5,000 |
| 1987-01-29 | 561 | 561 | 550 | 550 | 207,000 | 5,045.87 |
| 1987-01-28 | 555 | 564 | 555 | 563 | 750,000 | 5,165.14 |
| 1987-01-27 | 557 | 558 | 555 | 558 | 159,000 | 5,119.27 |
| 1987-01-26 | 570 | 570 | 555 | 560 | 500,000 | 5,137.61 |
| 1987-01-24 | 562 | 568 | 558 | 568 | 714,000 | 5,211.01 |
| 1987-01-23 | 555 | 560 | 553 | 555 | 415,000 | 5,091.74 |
| 1987-01-22 | 548 | 554 | 548 | 553 | 437,000 | 5,073.39 |
| 1987-01-21 | 560 | 562 | 545 | 550 | 645,000 | 5,045.87 |
| 1987-01-20 | 553 | 563 | 551 | 557 | 283,000 | 5,110.09 |
| 1987-01-19 | 573 | 573 | 552 | 555 | 762,000 | 5,091.74 |
| 1987-01-16 | 569 | 575 | 565 | 565 | 2,470,001 | 5,183.49 |
| 1987-01-14 | 569 | 577 | 561 | 561 | 4,243,001 | 5,146.79 |
| 1987-01-13 | 557 | 570 | 555 | 569 | 5,864,001 | 5,220.18 |
| 1987-01-12 | 551 | 556 | 547 | 551 | 738,000 | 5,055.05 |
| 1987-01-09 | 552 | 553 | 545 | 552 | 1,426,000 | 5,064.22 |
| 1987-01-08 | 542 | 555 | 539 | 550 | 1,713,000 | 5,045.87 |
| 1987-01-07 | 530 | 545 | 530 | 532 | 821,000 | 4,880.73 |
| 1987-01-06 | 528 | 529 | 525 | 525 | 189,000 | 4,816.51 |
| 1987-01-05 | 525 | 535 | 522 | 525 | 211,000 | 4,816.51 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1987-03-27]1株→1.09株 [1985-03-27]1株→1.1株 [1983-09-27]1株→1.15株
