4041 日本曹達(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 | 475 | 480 | 475 | 480 | 79,000 | 1,165.05 |
| 1987-12-26 | 510 | 510 | 490 | 490 | 54,000 | 1,189.32 |
| 1987-12-25 | 515 | 515 | 490 | 500 | 46,000 | 1,213.59 |
| 1987-12-24 | 520 | 525 | 515 | 515 | 97,000 | 1,250 |
| 1987-12-23 | 520 | 525 | 520 | 522 | 46,000 | 1,266.99 |
| 1987-12-22 | 526 | 526 | 520 | 526 | 75,000 | 1,276.70 |
| 1987-12-21 | 522 | 539 | 522 | 526 | 19,000 | 1,276.70 |
| 1987-12-18 | 528 | 530 | 520 | 520 | 110,000 | 1,262.14 |
| 1987-12-17 | 539 | 539 | 525 | 528 | 52,000 | 1,281.55 |
| 1987-12-16 | 525 | 540 | 525 | 540 | 77,000 | 1,310.68 |
| 1987-12-15 | 535 | 535 | 524 | 530 | 99,000 | 1,286.41 |
| 1987-12-14 | 523 | 526 | 522 | 522 | 26,000 | 1,266.99 |
| 1987-12-11 | 520 | 530 | 519 | 520 | 57,000 | 1,262.14 |
| 1987-12-10 | 539 | 540 | 519 | 519 | 145,000 | 1,259.71 |
| 1987-12-09 | 525 | 529 | 517 | 529 | 46,000 | 1,283.98 |
| 1987-12-08 | 520 | 531 | 516 | 516 | 73,000 | 1,252.43 |
| 1987-12-07 | 515 | 515 | 512 | 514 | 39,000 | 1,247.57 |
| 1987-12-05 | 513 | 520 | 511 | 512 | 49,000 | 1,242.72 |
| 1987-12-04 | 534 | 534 | 512 | 512 | 67,000 | 1,242.72 |
| 1987-12-03 | 513 | 516 | 508 | 515 | 85,000 | 1,250 |
| 1987-12-02 | 511 | 520 | 511 | 513 | 104,000 | 1,245.15 |
| 1987-12-01 | 524 | 525 | 507 | 519 | 170,000 | 1,259.71 |
| 1987-11-30 | 525 | 530 | 525 | 525 | 107,000 | 1,274.27 |
| 1987-11-28 | 527 | 536 | 527 | 535 | 70,000 | 1,298.54 |
| 1987-11-27 | 525 | 549 | 525 | 549 | 132,000 | 1,332.52 |
| 1987-11-26 | 536 | 540 | 526 | 540 | 42,000 | 1,310.68 |
| 1987-11-25 | 535 | 540 | 526 | 531 | 34,000 | 1,288.83 |
| 1987-11-24 | 550 | 553 | 525 | 525 | 25,000 | 1,274.27 |
| 1987-11-20 | 529 | 540 | 521 | 540 | 70,000 | 1,310.68 |
| 1987-11-19 | 540 | 540 | 529 | 529 | 29,000 | 1,283.98 |
| 1987-11-18 | 530 | 540 | 528 | 528 | 37,000 | 1,281.55 |
| 1987-11-17 | 532 | 533 | 531 | 531 | 17,000 | 1,288.83 |
| 1987-11-16 | 530 | 532 | 530 | 531 | 15,000 | 1,288.83 |
| 1987-11-13 | 526 | 540 | 525 | 526 | 43,000 | 1,276.70 |
| 1987-11-12 | 531 | 540 | 523 | 523 | 49,000 | 1,269.42 |
| 1987-11-11 | 541 | 541 | 521 | 522 | 200,000 | 1,266.99 |
| 1987-11-10 | 540 | 540 | 521 | 531 | 79,000 | 1,288.83 |
| 1987-11-09 | 535 | 550 | 526 | 530 | 51,000 | 1,286.41 |
| 1987-11-07 | 542 | 542 | 531 | 532 | 30,000 | 1,291.26 |
| 1987-11-06 | 556 | 556 | 541 | 541 | 89,000 | 1,313.11 |
| 1987-11-05 | 542 | 542 | 535 | 536 | 39,000 | 1,300.97 |
| 1987-11-04 | 543 | 555 | 543 | 555 | 42,000 | 1,347.09 |
| 1987-11-02 | 560 | 560 | 541 | 541 | 81,000 | 1,313.11 |
| 1987-10-31 | 552 | 560 | 552 | 553 | 29,000 | 1,342.23 |
| 1987-10-30 | 569 | 569 | 542 | 551 | 81,000 | 1,337.38 |
| 1987-10-29 | 535 | 550 | 530 | 540 | 108,000 | 1,310.68 |
| 1987-10-28 | 552 | 561 | 545 | 545 | 135,000 | 1,322.82 |
| 1987-10-27 | 563 | 570 | 540 | 540 | 131,000 | 1,310.68 |
| 1987-10-26 | 551 | 552 | 521 | 540 | 124,000 | 1,310.68 |
| 1987-10-24 | 560 | 560 | 552 | 557 | 58,000 | 1,351.94 |
| 1987-10-23 | 570 | 585 | 560 | 560 | 165,000 | 1,359.22 |
| 1987-10-22 | 600 | 600 | 570 | 589 | 260,000 | 1,429.61 |
| 1987-10-21 | 510 | 550 | 510 | 550 | 308,000 | 1,334.95 |
| 1987-10-20 | 500 | 500 | 500 | 500 | 162,000 | 1,213.59 |
| 1987-10-19 | 588 | 615 | 588 | 600 | 141,000 | 1,456.31 |
| 1987-10-16 | 615 | 616 | 598 | 598 | 365,000 | 1,451.46 |
| 1987-10-15 | 598 | 615 | 596 | 614 | 327,000 | 1,490.29 |
| 1987-10-14 | 604 | 611 | 598 | 598 | 188,000 | 1,451.46 |
| 1987-10-13 | 596 | 614 | 596 | 614 | 332,000 | 1,490.29 |
| 1987-10-12 | 607 | 614 | 605 | 606 | 215,000 | 1,470.87 |
| 1987-10-09 | 590 | 622 | 588 | 617 | 1,427,000 | 1,497.57 |
| 1987-10-08 | 600 | 600 | 590 | 598 | 180,000 | 1,451.46 |
| 1987-10-07 | 594 | 610 | 591 | 600 | 586,000 | 1,456.31 |
| 1987-10-06 | 612 | 612 | 600 | 605 | 573,000 | 1,468.45 |
| 1987-10-05 | 604 | 617 | 590 | 616 | 1,957,000 | 1,495.15 |
| 1987-10-03 | 598 | 600 | 595 | 600 | 451,000 | 1,456.31 |
| 1987-10-02 | 590 | 595 | 581 | 595 | 318,000 | 1,444.17 |
| 1987-10-01 | 580 | 599 | 570 | 570 | 406,000 | 1,383.50 |
| 1987-09-30 | 580 | 590 | 570 | 570 | 290,000 | 1,383.50 |
| 1987-09-29 | 594 | 594 | 575 | 580 | 117,000 | 1,407.77 |
| 1987-09-28 | 577 | 587 | 570 | 584 | 119,000 | 1,417.48 |
| 1987-09-26 | 565 | 575 | 555 | 557 | 174,000 | 1,351.94 |
| 1987-09-25 | 580 | 590 | 575 | 575 | 380,000 | 1,395.63 |
| 1987-09-24 | 585 | 593 | 580 | 580 | 335,000 | 1,407.77 |
| 1987-09-22 | 590 | 597 | 580 | 594 | 422,000 | 1,441.75 |
| 1987-09-21 | 588 | 590 | 580 | 590 | 442,000 | 1,432.04 |
| 1987-09-18 | 565 | 579 | 560 | 575 | 201,000 | 1,395.63 |
| 1987-09-17 | 570 | 585 | 570 | 575 | 172,000 | 1,395.63 |
| 1987-09-16 | 584 | 585 | 576 | 580 | 56,000 | 1,407.77 |
| 1987-09-14 | 577 | 588 | 577 | 585 | 140,000 | 1,419.90 |
| 1987-09-11 | 580 | 588 | 577 | 585 | 485,000 | 1,419.90 |
| 1987-09-10 | 585 | 590 | 575 | 576 | 261,000 | 1,398.06 |
| 1987-09-09 | 555 | 557 | 552 | 555 | 303,000 | 1,347.09 |
| 1987-09-08 | 556 | 565 | 555 | 555 | 113,000 | 1,347.09 |
| 1987-09-07 | 565 | 577 | 551 | 556 | 113,000 | 1,349.51 |
| 1987-09-05 | 585 | 585 | 569 | 570 | 111,000 | 1,383.50 |
| 1987-09-04 | 584 | 590 | 570 | 575 | 93,000 | 1,395.63 |
| 1987-09-03 | 590 | 590 | 570 | 584 | 170,000 | 1,417.48 |
| 1987-09-02 | 595 | 604 | 580 | 590 | 747,000 | 1,432.04 |
| 1987-09-01 | 600 | 605 | 590 | 605 | 1,929,000 | 1,468.45 |
| 1987-08-31 | 580 | 604 | 574 | 604 | 1,407,000 | 1,466.02 |
| 1987-08-29 | 556 | 574 | 556 | 574 | 386,000 | 1,393.20 |
| 1987-08-28 | 556 | 569 | 556 | 559 | 422,000 | 1,356.80 |
| 1987-08-27 | 565 | 569 | 561 | 562 | 373,000 | 1,364.08 |
| 1987-08-26 | 560 | 569 | 555 | 565 | 164,000 | 1,371.36 |
| 1987-08-25 | 570 | 575 | 555 | 555 | 193,000 | 1,347.09 |
| 1987-08-24 | 569 | 569 | 560 | 565 | 88,000 | 1,371.36 |
| 1987-08-22 | 560 | 560 | 549 | 550 | 104,000 | 1,334.95 |
| 1987-08-21 | 551 | 565 | 550 | 565 | 113,000 | 1,371.36 |
| 1987-08-20 | 565 | 570 | 551 | 551 | 45,000 | 1,337.38 |
| 1987-08-19 | 550 | 566 | 546 | 546 | 120,000 | 1,325.24 |
| 1987-08-18 | 541 | 550 | 540 | 545 | 91,000 | 1,322.82 |
| 1987-08-17 | 537 | 547 | 536 | 539 | 146,000 | 1,308.25 |
| 1987-08-14 | 553 | 567 | 547 | 547 | 229,000 | 1,327.67 |
| 1987-08-13 | 558 | 566 | 555 | 555 | 239,000 | 1,347.09 |
| 1987-08-12 | 568 | 568 | 558 | 565 | 99,000 | 1,371.36 |
| 1987-08-11 | 564 | 567 | 557 | 558 | 175,000 | 1,354.37 |
| 1987-08-10 | 560 | 560 | 555 | 556 | 47,000 | 1,349.51 |
| 1987-08-07 | 551 | 565 | 551 | 553 | 108,000 | 1,342.23 |
| 1987-08-06 | 560 | 568 | 551 | 551 | 99,000 | 1,337.38 |
| 1987-08-05 | 552 | 562 | 551 | 551 | 120,000 | 1,337.38 |
| 1987-08-04 | 560 | 563 | 550 | 552 | 232,000 | 1,339.81 |
| 1987-08-03 | 565 | 569 | 555 | 560 | 163,000 | 1,359.22 |
| 1987-08-01 | 550 | 555 | 538 | 555 | 192,000 | 1,347.09 |
| 1987-07-31 | 535 | 555 | 532 | 535 | 332,000 | 1,298.54 |
| 1987-07-30 | 561 | 561 | 544 | 544 | 253,000 | 1,320.39 |
| 1987-07-29 | 570 | 570 | 560 | 561 | 444,000 | 1,361.65 |
| 1987-07-28 | 575 | 575 | 555 | 560 | 320,000 | 1,359.22 |
| 1987-07-27 | 545 | 566 | 542 | 555 | 147,000 | 1,347.09 |
| 1987-07-25 | 550 | 554 | 550 | 550 | 151,000 | 1,334.95 |
| 1987-07-24 | 572 | 572 | 553 | 555 | 151,000 | 1,347.09 |
| 1987-07-23 | 560 | 560 | 538 | 552 | 169,000 | 1,339.81 |
| 1987-07-22 | 566 | 567 | 545 | 550 | 213,000 | 1,334.95 |
| 1987-07-21 | 570 | 570 | 552 | 556 | 212,000 | 1,349.51 |
| 1987-07-20 | 589 | 589 | 558 | 560 | 220,000 | 1,359.22 |
| 1987-07-17 | 590 | 590 | 565 | 570 | 471,000 | 1,383.50 |
| 1987-07-16 | 585 | 587 | 570 | 579 | 199,000 | 1,405.34 |
| 1987-07-15 | 590 | 595 | 575 | 575 | 303,000 | 1,395.63 |
| 1987-07-14 | 607 | 607 | 590 | 590 | 984,000 | 1,432.04 |
| 1987-07-13 | 610 | 612 | 600 | 608 | 5,413,999 | 1,475.73 |
| 1987-07-10 | 580 | 607 | 575 | 605 | 3,877,999 | 1,468.45 |
| 1987-07-09 | 560 | 566 | 558 | 560 | 120,000 | 1,359.22 |
| 1987-07-08 | 580 | 582 | 541 | 550 | 441,000 | 1,334.95 |
| 1987-07-07 | 563 | 584 | 560 | 570 | 228,000 | 1,383.50 |
| 1987-07-06 | 560 | 580 | 560 | 561 | 117,000 | 1,361.65 |
| 1987-07-04 | 580 | 590 | 575 | 580 | 320,000 | 1,407.77 |
| 1987-07-03 | 589 | 594 | 580 | 580 | 1,688,000 | 1,407.77 |
| 1987-07-02 | 570 | 580 | 565 | 579 | 529,000 | 1,405.34 |
| 1987-07-01 | 540 | 574 | 540 | 570 | 286,000 | 1,383.50 |
| 1987-06-30 | 570 | 570 | 550 | 550 | 119,000 | 1,334.95 |
| 1987-06-29 | 560 | 570 | 555 | 560 | 184,000 | 1,359.22 |
| 1987-06-27 | 570 | 570 | 560 | 570 | 249,000 | 1,383.50 |
| 1987-06-26 | 575 | 575 | 560 | 560 | 276,000 | 1,359.22 |
| 1987-06-25 | 574 | 574 | 550 | 570 | 295,000 | 1,383.50 |
| 1987-06-24 | 558 | 564 | 542 | 564 | 123,000 | 1,368.93 |
| 1987-06-23 | 541 | 561 | 541 | 548 | 124,000 | 1,330.10 |
| 1987-06-22 | 558 | 558 | 542 | 549 | 97,000 | 1,332.52 |
| 1987-06-19 | 557 | 565 | 549 | 549 | 200,000 | 1,332.52 |
| 1987-06-18 | 575 | 579 | 551 | 557 | 263,000 | 1,351.94 |
| 1987-06-17 | 587 | 587 | 560 | 570 | 755,000 | 1,383.50 |
| 1987-06-16 | 567 | 583 | 560 | 583 | 1,434,000 | 1,415.05 |
| 1987-06-15 | 555 | 565 | 546 | 547 | 221,000 | 1,327.67 |
| 1987-06-12 | 550 | 551 | 543 | 545 | 318,000 | 1,322.82 |
| 1987-06-11 | 563 | 565 | 550 | 550 | 665,000 | 1,334.95 |
| 1987-06-10 | 560 | 560 | 545 | 553 | 61,000 | 1,342.23 |
| 1987-06-09 | 555 | 555 | 550 | 554 | 37,000 | 1,344.66 |
| 1987-06-08 | 562 | 565 | 553 | 555 | 143,000 | 1,347.09 |
| 1987-06-06 | 555 | 560 | 551 | 555 | 132,000 | 1,347.09 |
| 1987-06-05 | 555 | 560 | 550 | 551 | 168,000 | 1,337.38 |
| 1987-06-04 | 561 | 561 | 553 | 555 | 293,000 | 1,347.09 |
| 1987-06-03 | 550 | 560 | 550 | 551 | 99,000 | 1,337.38 |
| 1987-06-02 | 558 | 565 | 551 | 562 | 322,000 | 1,364.08 |
| 1987-06-01 | 568 | 568 | 560 | 564 | 177,000 | 1,368.93 |
| 1987-05-30 | 555 | 570 | 550 | 568 | 255,000 | 1,378.64 |
| 1987-05-29 | 550 | 556 | 542 | 547 | 517,000 | 1,327.67 |
| 1987-05-28 | 540 | 553 | 540 | 546 | 161,000 | 1,325.24 |
| 1987-05-27 | 555 | 560 | 540 | 549 | 212,000 | 1,332.52 |
| 1987-05-26 | 558 | 570 | 555 | 557 | 482,000 | 1,351.94 |
| 1987-05-25 | 554 | 564 | 554 | 555 | 286,000 | 1,347.09 |
| 1987-05-23 | 570 | 570 | 554 | 554 | 687,000 | 1,344.66 |
| 1987-05-22 | 555 | 574 | 555 | 570 | 2,205,000 | 1,383.50 |
| 1987-05-21 | 545 | 546 | 529 | 545 | 189,000 | 1,322.82 |
| 1987-05-20 | 522 | 535 | 522 | 523 | 208,000 | 1,269.42 |
| 1987-05-19 | 527 | 542 | 527 | 535 | 93,000 | 1,298.54 |
| 1987-05-18 | 540 | 540 | 525 | 527 | 51,000 | 1,279.13 |
| 1987-05-15 | 549 | 550 | 526 | 530 | 83,000 | 1,286.41 |
| 1987-05-14 | 528 | 549 | 528 | 549 | 54,000 | 1,332.52 |
| 1987-05-13 | 545 | 550 | 531 | 537 | 108,000 | 1,303.40 |
| 1987-05-12 | 541 | 550 | 540 | 545 | 109,000 | 1,322.82 |
| 1987-05-11 | 550 | 550 | 540 | 540 | 122,000 | 1,310.68 |
| 1987-05-08 | 556 | 560 | 536 | 540 | 201,000 | 1,310.68 |
| 1987-05-07 | 546 | 554 | 545 | 546 | 359,000 | 1,325.24 |
| 1987-05-06 | 574 | 574 | 557 | 560 | 305,000 | 1,359.22 |
| 1987-05-02 | 579 | 579 | 565 | 565 | 695,000 | 1,371.36 |
| 1987-05-01 | 570 | 585 | 553 | 576 | 2,614,999 | 1,398.06 |
| 1987-04-30 | 549 | 567 | 543 | 563 | 1,100,000 | 1,366.50 |
| 1987-04-28 | 514 | 543 | 511 | 543 | 196,000 | 1,317.96 |
| 1987-04-27 | 530 | 540 | 530 | 530 | 269,000 | 1,286.41 |
| 1987-04-25 | 550 | 550 | 531 | 540 | 202,000 | 1,310.68 |
| 1987-04-24 | 552 | 565 | 552 | 552 | 2,574,999 | 1,339.81 |
| 1987-04-23 | 546 | 555 | 545 | 549 | 1,754,000 | 1,332.52 |
| 1987-04-22 | 508 | 550 | 506 | 550 | 557,000 | 1,334.95 |
| 1987-04-21 | 503 | 509 | 503 | 509 | 337,000 | 1,235.44 |
| 1987-04-20 | 515 | 519 | 502 | 513 | 472,000 | 1,245.15 |
| 1987-04-17 | 530 | 535 | 520 | 520 | 867,000 | 1,262.14 |
| 1987-04-16 | 505 | 542 | 505 | 535 | 1,256,000 | 1,298.54 |
| 1987-04-15 | 525 | 525 | 501 | 501 | 127,000 | 1,216.02 |
| 1987-04-14 | 500 | 528 | 500 | 528 | 221,000 | 1,281.55 |
| 1987-04-13 | 521 | 528 | 510 | 510 | 313,000 | 1,237.86 |
| 1987-04-10 | 545 | 545 | 518 | 518 | 716,000 | 1,257.28 |
| 1987-04-09 | 570 | 570 | 545 | 554 | 1,456,000 | 1,344.66 |
| 1987-04-08 | 551 | 571 | 550 | 565 | 4,244,999 | 1,371.36 |
| 1987-04-07 | 535 | 539 | 525 | 538 | 1,474,000 | 1,305.83 |
| 1987-04-06 | 518 | 533 | 514 | 533 | 1,098,000 | 1,293.69 |
| 1987-04-04 | 512 | 513 | 505 | 513 | 302,000 | 1,245.15 |
| 1987-04-03 | 475 | 514 | 475 | 500 | 226,000 | 1,213.59 |
| 1987-04-02 | 470 | 490 | 468 | 490 | 194,000 | 1,189.32 |
| 1987-04-01 | 469 | 485 | 466 | 470 | 144,000 | 1,140.78 |
| 1987-03-31 | 465 | 480 | 465 | 468 | 73,000 | 1,135.92 |
| 1987-03-30 | 480 | 480 | 465 | 470 | 91,000 | 1,140.78 |
| 1987-03-28 | 480 | 480 | 470 | 475 | 95,000 | 1,152.91 |
| 1987-03-27 | 470 | 480 | 464 | 475 | 289,000 | 1,152.91 |
| 1987-03-26 | 489 | 490 | 470 | 474 | 345,000 | 1,150.49 |
| 1987-03-25 | 489 | 499 | 481 | 490 | 164,000 | 1,189.32 |
| 1987-03-24 | 493 | 500 | 481 | 484 | 240,000 | 1,174.76 |
| 1987-03-23 | 515 | 525 | 480 | 480 | 327,000 | 1,165.05 |
| 1987-03-20 | 540 | 540 | 512 | 520 | 503,000 | 1,262.14 |
| 1987-03-19 | 559 | 570 | 525 | 543 | 4,132,999 | 1,317.96 |
| 1987-03-18 | 514 | 562 | 496 | 562 | 5,083,999 | 1,364.08 |
| 1987-03-17 | 510 | 514 | 495 | 513 | 473,000 | 1,245.15 |
| 1987-03-16 | 480 | 488 | 480 | 481 | 69,000 | 1,167.48 |
| 1987-03-13 | 515 | 515 | 484 | 490 | 244,000 | 1,189.32 |
| 1987-03-12 | 500 | 514 | 495 | 495 | 257,000 | 1,201.46 |
| 1987-03-11 | 504 | 512 | 490 | 490 | 740,000 | 1,189.32 |
| 1987-03-10 | 468 | 505 | 468 | 502 | 580,000 | 1,218.45 |
| 1987-03-09 | 486 | 500 | 480 | 480 | 159,000 | 1,165.05 |
| 1987-03-07 | 465 | 490 | 463 | 490 | 226,000 | 1,189.32 |
| 1987-03-06 | 465 | 473 | 465 | 465 | 155,000 | 1,128.64 |
| 1987-03-05 | 470 | 480 | 465 | 467 | 132,000 | 1,133.50 |
| 1987-03-04 | 480 | 490 | 475 | 475 | 160,000 | 1,152.91 |
| 1987-03-03 | 485 | 490 | 480 | 480 | 81,000 | 1,165.05 |
| 1987-03-02 | 510 | 510 | 484 | 495 | 203,000 | 1,201.46 |
| 1987-02-28 | 509 | 510 | 495 | 510 | 213,000 | 1,237.86 |
| 1987-02-27 | 475 | 510 | 475 | 500 | 1,018,000 | 1,213.59 |
| 1987-02-26 | 489 | 498 | 475 | 475 | 278,000 | 1,152.91 |
| 1987-02-25 | 510 | 510 | 481 | 481 | 319,000 | 1,167.48 |
| 1987-02-24 | 503 | 521 | 503 | 510 | 2,057,000 | 1,237.86 |
| 1987-02-23 | 503 | 516 | 501 | 503 | 1,586,000 | 1,220.87 |
| 1987-02-20 | 473 | 507 | 473 | 501 | 2,104,000 | 1,216.02 |
| 1987-02-19 | 476 | 476 | 458 | 458 | 357,000 | 1,111.65 |
| 1987-02-18 | 470 | 497 | 466 | 466 | 811,000 | 1,131.07 |
| 1987-02-17 | 520 | 521 | 470 | 470 | 2,879,999 | 1,140.78 |
| 1987-02-16 | 440 | 518 | 439 | 518 | 3,112,999 | 1,257.28 |
| 1987-02-13 | 412 | 440 | 411 | 440 | 343,000 | 1,067.96 |
| 1987-02-12 | 411 | 419 | 411 | 412 | 58,000 | 1,000 |
| 1987-02-10 | 420 | 420 | 410 | 411 | 23,000 | 997.57 |
| 1987-02-09 | 419 | 419 | 419 | 419 | 24,000 | 1,016.99 |
| 1987-02-07 | 401 | 401 | 401 | 401 | 75,000 | 973.30 |
| 1987-02-06 | 406 | 420 | 406 | 420 | 63,000 | 1,019.42 |
| 1987-02-05 | 413 | 415 | 409 | 409 | 151,000 | 992.72 |
| 1987-02-04 | 414 | 425 | 412 | 425 | 57,000 | 1,031.55 |
| 1987-02-03 | 418 | 425 | 414 | 414 | 40,000 | 1,004.85 |
| 1987-02-02 | 420 | 420 | 418 | 418 | 36,000 | 1,014.56 |
| 1987-01-31 | 411 | 416 | 410 | 412 | 43,000 | 1,000 |
| 1987-01-30 | 416 | 420 | 416 | 416 | 79,000 | 1,009.71 |
| 1987-01-29 | 425 | 425 | 415 | 416 | 121,000 | 1,009.71 |
| 1987-01-28 | 418 | 419 | 413 | 415 | 32,000 | 1,007.28 |
| 1987-01-27 | 425 | 429 | 415 | 416 | 81,000 | 1,009.71 |
| 1987-01-26 | 434 | 434 | 425 | 425 | 61,000 | 1,031.55 |
| 1987-01-24 | 415 | 425 | 413 | 425 | 74,000 | 1,031.55 |
| 1987-01-23 | 432 | 432 | 413 | 413 | 108,000 | 1,002.43 |
| 1987-01-22 | 424 | 429 | 420 | 429 | 112,000 | 1,041.26 |
| 1987-01-21 | 437 | 437 | 421 | 423 | 142,000 | 1,026.70 |
| 1987-01-20 | 430 | 440 | 430 | 437 | 502,000 | 1,060.68 |
| 1987-01-19 | 412 | 425 | 411 | 425 | 142,000 | 1,031.55 |
| 1987-01-16 | 407 | 419 | 407 | 410 | 188,000 | 995.15 |
| 1987-01-14 | 413 | 413 | 405 | 405 | 102,000 | 983.01 |
| 1987-01-13 | 415 | 419 | 411 | 415 | 64,000 | 1,007.28 |
| 1987-01-12 | 415 | 420 | 410 | 415 | 57,000 | 1,007.28 |
| 1987-01-09 | 411 | 415 | 410 | 415 | 100,000 | 1,007.28 |
| 1987-01-08 | 410 | 420 | 408 | 410 | 152,000 | 995.15 |
| 1987-01-07 | 412 | 423 | 408 | 408 | 110,000 | 990.29 |
| 1987-01-06 | 400 | 410 | 400 | 410 | 49,000 | 995.15 |
| 1987-01-05 | 396 | 396 | 390 | 396 | 68,000 | 961.17 |
分割・併合履歴 ： [2024-09-27]1株→2株 [2018-09-26]1株→0.2株 [1991-03-26]1株→1.03株
