4044 セントラル硝子(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 | 600 | 600 | 595 | 595 | 44,000 | 2,833.33 |
| 1987-12-26 | 606 | 610 | 605 | 610 | 32,000 | 2,904.76 |
| 1987-12-25 | 625 | 628 | 600 | 601 | 160,000 | 2,861.90 |
| 1987-12-24 | 640 | 640 | 625 | 628 | 175,000 | 2,990.48 |
| 1987-12-23 | 640 | 640 | 635 | 640 | 84,000 | 3,047.62 |
| 1987-12-22 | 640 | 640 | 635 | 640 | 172,000 | 3,047.62 |
| 1987-12-21 | 645 | 650 | 635 | 640 | 230,000 | 3,047.62 |
| 1987-12-18 | 641 | 655 | 641 | 644 | 131,000 | 3,066.67 |
| 1987-12-17 | 630 | 650 | 626 | 640 | 197,000 | 3,047.62 |
| 1987-12-16 | 627 | 631 | 626 | 626 | 419,000 | 2,980.95 |
| 1987-12-15 | 630 | 635 | 625 | 626 | 250,000 | 2,980.95 |
| 1987-12-14 | 635 | 645 | 630 | 632 | 144,000 | 3,009.52 |
| 1987-12-11 | 645 | 654 | 645 | 645 | 135,000 | 3,071.43 |
| 1987-12-10 | 655 | 670 | 645 | 665 | 318,000 | 3,166.67 |
| 1987-12-09 | 649 | 649 | 636 | 640 | 92,000 | 3,047.62 |
| 1987-12-08 | 625 | 629 | 623 | 629 | 60,000 | 2,995.24 |
| 1987-12-07 | 650 | 650 | 621 | 621 | 38,000 | 2,957.14 |
| 1987-12-05 | 611 | 640 | 611 | 640 | 141,000 | 3,047.62 |
| 1987-12-04 | 626 | 630 | 621 | 621 | 78,000 | 2,957.14 |
| 1987-12-03 | 625 | 630 | 625 | 629 | 39,000 | 2,995.24 |
| 1987-12-02 | 637 | 637 | 620 | 625 | 120,000 | 2,976.19 |
| 1987-12-01 | 621 | 638 | 600 | 638 | 130,000 | 3,038.10 |
| 1987-11-30 | 630 | 640 | 630 | 630 | 193,000 | 3,000 |
| 1987-11-28 | 640 | 640 | 630 | 640 | 67,000 | 3,047.62 |
| 1987-11-27 | 660 | 670 | 620 | 640 | 198,000 | 3,047.62 |
| 1987-11-26 | 660 | 675 | 660 | 665 | 68,000 | 3,166.67 |
| 1987-11-25 | 654 | 658 | 650 | 658 | 72,000 | 3,133.33 |
| 1987-11-24 | 610 | 650 | 610 | 640 | 128,000 | 3,047.62 |
| 1987-11-20 | 616 | 631 | 606 | 630 | 47,000 | 3,000 |
| 1987-11-19 | 630 | 640 | 630 | 640 | 80,000 | 3,047.62 |
| 1987-11-18 | 615 | 630 | 615 | 630 | 67,000 | 3,000 |
| 1987-11-17 | 620 | 620 | 615 | 617 | 76,000 | 2,938.10 |
| 1987-11-16 | 620 | 620 | 617 | 620 | 67,000 | 2,952.38 |
| 1987-11-13 | 615 | 620 | 603 | 615 | 184,000 | 2,928.57 |
| 1987-11-12 | 611 | 612 | 590 | 600 | 195,000 | 2,857.14 |
| 1987-11-11 | 615 | 620 | 606 | 606 | 310,000 | 2,885.71 |
| 1987-11-10 | 625 | 628 | 621 | 625 | 245,000 | 2,976.19 |
| 1987-11-09 | 628 | 628 | 625 | 625 | 200,000 | 2,976.19 |
| 1987-11-07 | 628 | 630 | 628 | 628 | 55,000 | 2,990.48 |
| 1987-11-06 | 636 | 640 | 628 | 628 | 107,000 | 2,990.48 |
| 1987-11-05 | 630 | 630 | 625 | 626 | 189,000 | 2,980.95 |
| 1987-11-04 | 635 | 645 | 630 | 632 | 164,000 | 3,009.52 |
| 1987-11-02 | 650 | 660 | 636 | 650 | 138,000 | 3,095.24 |
| 1987-10-31 | 645 | 650 | 640 | 640 | 28,000 | 3,047.62 |
| 1987-10-30 | 631 | 645 | 624 | 625 | 314,000 | 2,976.19 |
| 1987-10-29 | 630 | 635 | 620 | 625 | 214,000 | 2,976.19 |
| 1987-10-28 | 649 | 649 | 635 | 635 | 228,000 | 3,023.81 |
| 1987-10-27 | 625 | 640 | 621 | 629 | 553,000 | 2,995.24 |
| 1987-10-26 | 666 | 666 | 615 | 635 | 217,000 | 3,023.81 |
| 1987-10-24 | 670 | 683 | 670 | 670 | 87,000 | 3,190.48 |
| 1987-10-23 | 670 | 680 | 670 | 680 | 295,000 | 3,238.10 |
| 1987-10-22 | 683 | 688 | 681 | 685 | 327,000 | 3,261.90 |
| 1987-10-21 | 625 | 670 | 625 | 663 | 564,000 | 3,157.14 |
| 1987-10-20 | 635 | 635 | 635 | 635 | 71,000 | 3,023.81 |
| 1987-10-19 | 725 | 740 | 725 | 735 | 183,000 | 3,500 |
| 1987-10-16 | 766 | 766 | 755 | 755 | 112,000 | 3,595.24 |
| 1987-10-15 | 768 | 790 | 765 | 765 | 308,000 | 3,642.86 |
| 1987-10-14 | 780 | 798 | 770 | 775 | 1,366,000 | 3,690.48 |
| 1987-10-13 | 760 | 780 | 760 | 780 | 360,000 | 3,714.29 |
| 1987-10-12 | 750 | 760 | 748 | 753 | 329,000 | 3,585.71 |
| 1987-10-09 | 746 | 752 | 745 | 747 | 213,000 | 3,557.14 |
| 1987-10-08 | 744 | 754 | 744 | 753 | 222,000 | 3,585.71 |
| 1987-10-07 | 746 | 754 | 740 | 754 | 167,000 | 3,590.48 |
| 1987-10-06 | 745 | 754 | 745 | 746 | 150,000 | 3,552.38 |
| 1987-10-05 | 760 | 765 | 748 | 748 | 126,000 | 3,561.90 |
| 1987-10-03 | 754 | 755 | 748 | 754 | 150,000 | 3,590.48 |
| 1987-10-02 | 753 | 754 | 745 | 754 | 341,000 | 3,590.48 |
| 1987-10-01 | 755 | 764 | 744 | 744 | 732,000 | 3,542.86 |
| 1987-09-30 | 745 | 751 | 740 | 745 | 155,000 | 3,547.62 |
| 1987-09-29 | 768 | 768 | 750 | 750 | 373,000 | 3,571.43 |
| 1987-09-28 | 726 | 750 | 724 | 750 | 570,000 | 3,571.43 |
| 1987-09-26 | 719 | 723 | 712 | 723 | 353,000 | 3,442.86 |
| 1987-09-25 | 736 | 736 | 720 | 725 | 546,000 | 3,452.38 |
| 1987-09-24 | 728 | 733 | 722 | 726 | 820,000 | 3,457.14 |
| 1987-09-22 | 725 | 735 | 721 | 728 | 627,000 | 3,466.67 |
| 1987-09-21 | 750 | 760 | 731 | 735 | 423,000 | 3,500 |
| 1987-09-18 | 753 | 759 | 748 | 754 | 507,000 | 3,590.48 |
| 1987-09-17 | 767 | 767 | 751 | 760 | 400,000 | 3,619.05 |
| 1987-09-16 | 764 | 771 | 760 | 767 | 265,000 | 3,652.38 |
| 1987-09-14 | 785 | 785 | 760 | 774 | 549,000 | 3,685.71 |
| 1987-09-11 | 770 | 775 | 761 | 765 | 499,000 | 3,642.86 |
| 1987-09-10 | 784 | 789 | 768 | 768 | 305,000 | 3,657.14 |
| 1987-09-09 | 791 | 798 | 766 | 774 | 945,000 | 3,685.71 |
| 1987-09-08 | 780 | 793 | 780 | 781 | 625,000 | 3,719.05 |
| 1987-09-07 | 808 | 820 | 780 | 790 | 745,000 | 3,761.90 |
| 1987-09-05 | 829 | 833 | 793 | 802 | 3,903,000 | 3,819.05 |
| 1987-09-04 | 784 | 824 | 783 | 824 | 1,953,000 | 3,923.81 |
| 1987-09-03 | 785 | 789 | 765 | 765 | 1,547,000 | 3,642.86 |
| 1987-09-02 | 820 | 827 | 785 | 805 | 4,754,000 | 3,833.33 |
| 1987-09-01 | 818 | 818 | 801 | 817 | 4,367,000 | 3,890.48 |
| 1987-08-31 | 795 | 820 | 795 | 820 | 8,530,000 | 3,904.76 |
| 1987-08-29 | 787 | 789 | 780 | 785 | 919,000 | 3,738.10 |
| 1987-08-28 | 788 | 801 | 778 | 794 | 14,971,999 | 3,780.95 |
| 1987-08-27 | 790 | 793 | 775 | 788 | 6,295,000 | 3,752.38 |
| 1987-08-26 | 749 | 771 | 747 | 770 | 4,430,000 | 3,666.67 |
| 1987-08-25 | 745 | 746 | 738 | 746 | 762,000 | 3,552.38 |
| 1987-08-24 | 750 | 756 | 740 | 743 | 730,000 | 3,538.10 |
| 1987-08-22 | 749 | 750 | 740 | 748 | 893,000 | 3,561.90 |
| 1987-08-21 | 741 | 745 | 731 | 740 | 1,631,000 | 3,523.81 |
| 1987-08-20 | 740 | 754 | 740 | 741 | 2,280,000 | 3,528.57 |
| 1987-08-19 | 730 | 740 | 730 | 733 | 731,000 | 3,490.48 |
| 1987-08-18 | 734 | 735 | 720 | 724 | 143,000 | 3,447.62 |
| 1987-08-17 | 745 | 750 | 736 | 736 | 197,000 | 3,504.76 |
| 1987-08-14 | 752 | 752 | 735 | 740 | 2,331,000 | 3,523.81 |
| 1987-08-13 | 730 | 740 | 730 | 735 | 1,879,000 | 3,500 |
| 1987-08-12 | 702 | 729 | 691 | 720 | 1,010,000 | 3,428.57 |
| 1987-08-11 | 709 | 709 | 688 | 707 | 158,000 | 3,366.67 |
| 1987-08-10 | 705 | 706 | 685 | 700 | 624,000 | 3,333.33 |
| 1987-08-07 | 700 | 700 | 693 | 700 | 478,000 | 3,333.33 |
| 1987-08-06 | 680 | 703 | 680 | 699 | 652,000 | 3,328.57 |
| 1987-08-05 | 688 | 690 | 671 | 680 | 211,000 | 3,238.10 |
| 1987-08-04 | 674 | 690 | 666 | 688 | 380,000 | 3,276.19 |
| 1987-08-03 | 685 | 708 | 680 | 684 | 182,000 | 3,257.14 |
| 1987-08-01 | 670 | 680 | 662 | 680 | 173,000 | 3,238.10 |
| 1987-07-31 | 690 | 700 | 670 | 670 | 267,000 | 3,190.48 |
| 1987-07-30 | 685 | 695 | 661 | 690 | 684,000 | 3,285.71 |
| 1987-07-29 | 689 | 690 | 676 | 685 | 1,204,000 | 3,261.90 |
| 1987-07-28 | 691 | 710 | 691 | 699 | 403,000 | 3,328.57 |
| 1987-07-27 | 700 | 702 | 681 | 689 | 240,000 | 3,280.95 |
| 1987-07-25 | 710 | 710 | 691 | 701 | 166,000 | 3,338.10 |
| 1987-07-24 | 685 | 720 | 685 | 705 | 765,000 | 3,357.14 |
| 1987-07-23 | 669 | 690 | 651 | 680 | 295,000 | 3,238.10 |
| 1987-07-22 | 705 | 705 | 661 | 679 | 359,000 | 3,233.33 |
| 1987-07-21 | 668 | 699 | 668 | 698 | 657,000 | 3,323.81 |
| 1987-07-20 | 705 | 705 | 660 | 687 | 371,000 | 3,271.43 |
| 1987-07-17 | 720 | 729 | 692 | 699 | 828,000 | 3,328.57 |
| 1987-07-16 | 709 | 729 | 709 | 720 | 1,362,000 | 3,428.57 |
| 1987-07-15 | 707 | 710 | 690 | 709 | 839,000 | 3,376.19 |
| 1987-07-14 | 720 | 735 | 710 | 710 | 846,000 | 3,380.95 |
| 1987-07-13 | 720 | 730 | 709 | 720 | 698,000 | 3,428.57 |
| 1987-07-10 | 730 | 730 | 705 | 720 | 363,000 | 3,428.57 |
| 1987-07-09 | 695 | 720 | 695 | 720 | 640,000 | 3,428.57 |
| 1987-07-08 | 730 | 740 | 695 | 705 | 1,348,000 | 3,357.14 |
| 1987-07-07 | 760 | 764 | 715 | 730 | 2,945,000 | 3,476.19 |
| 1987-07-06 | 764 | 764 | 750 | 760 | 3,209,000 | 3,619.05 |
| 1987-07-04 | 758 | 777 | 750 | 764 | 17,580,999 | 3,638.10 |
| 1987-07-03 | 735 | 762 | 720 | 758 | 18,428,999 | 3,609.52 |
| 1987-07-02 | 699 | 736 | 699 | 735 | 6,302,000 | 3,500 |
| 1987-07-01 | 680 | 703 | 673 | 690 | 897,000 | 3,285.71 |
| 1987-06-30 | 671 | 681 | 665 | 671 | 515,000 | 3,195.24 |
| 1987-06-29 | 725 | 725 | 681 | 681 | 931,000 | 3,242.86 |
| 1987-06-27 | 733 | 733 | 719 | 720 | 3,117,000 | 3,428.57 |
| 1987-06-26 | 711 | 725 | 700 | 723 | 4,031,000 | 3,442.86 |
| 1987-06-25 | 665 | 721 | 665 | 721 | 1,412,000 | 3,433.33 |
| 1987-06-24 | 666 | 670 | 645 | 655 | 881,000 | 3,119.05 |
| 1987-06-23 | 680 | 690 | 665 | 670 | 722,000 | 3,190.48 |
| 1987-06-22 | 700 | 710 | 681 | 690 | 934,000 | 3,285.71 |
| 1987-06-19 | 710 | 717 | 690 | 695 | 1,429,000 | 3,309.52 |
| 1987-06-18 | 719 | 719 | 695 | 710 | 662,000 | 3,380.95 |
| 1987-06-17 | 723 | 723 | 691 | 717 | 1,394,000 | 3,414.29 |
| 1987-06-16 | 708 | 725 | 708 | 723 | 1,073,000 | 3,442.86 |
| 1987-06-15 | 717 | 722 | 695 | 718 | 1,486,000 | 3,419.05 |
| 1987-06-12 | 729 | 743 | 705 | 717 | 6,782,000 | 3,414.29 |
| 1987-06-11 | 695 | 738 | 690 | 729 | 7,137,000 | 3,471.43 |
| 1987-06-10 | 714 | 716 | 681 | 690 | 2,371,000 | 3,285.71 |
| 1987-06-09 | 735 | 741 | 710 | 710 | 8,237,000 | 3,380.95 |
| 1987-06-08 | 690 | 740 | 685 | 735 | 17,685,999 | 3,500 |
| 1987-06-06 | 718 | 725 | 690 | 700 | 5,569,000 | 3,333.33 |
| 1987-06-05 | 646 | 735 | 643 | 708 | 20,537,999 | 3,371.43 |
| 1987-06-04 | 655 | 655 | 635 | 635 | 4,478,000 | 3,023.81 |
| 1987-06-03 | 618 | 636 | 617 | 635 | 2,532,000 | 3,023.81 |
| 1987-06-02 | 625 | 627 | 615 | 616 | 603,000 | 2,933.33 |
| 1987-06-01 | 621 | 629 | 612 | 623 | 571,000 | 2,966.67 |
| 1987-05-30 | 629 | 630 | 617 | 617 | 687,000 | 2,938.10 |
| 1987-05-29 | 633 | 633 | 620 | 625 | 2,265,000 | 2,976.19 |
| 1987-05-28 | 608 | 637 | 603 | 623 | 3,580,000 | 2,966.67 |
| 1987-05-27 | 620 | 620 | 597 | 598 | 2,701,000 | 2,847.62 |
| 1987-05-26 | 615 | 624 | 605 | 610 | 3,426,000 | 2,904.76 |
| 1987-05-25 | 609 | 623 | 606 | 610 | 4,389,000 | 2,904.76 |
| 1987-05-23 | 580 | 616 | 580 | 610 | 3,827,000 | 2,904.76 |
| 1987-05-22 | 573 | 585 | 568 | 578 | 390,000 | 2,752.38 |
| 1987-05-21 | 575 | 580 | 561 | 565 | 436,000 | 2,690.48 |
| 1987-05-20 | 585 | 585 | 562 | 575 | 1,211,000 | 2,738.10 |
| 1987-05-19 | 572 | 593 | 569 | 585 | 2,548,000 | 2,785.71 |
| 1987-05-18 | 579 | 583 | 565 | 566 | 1,249,000 | 2,695.24 |
| 1987-05-15 | 575 | 584 | 570 | 575 | 2,043,000 | 2,738.10 |
| 1987-05-14 | 550 | 575 | 550 | 565 | 732,000 | 2,690.48 |
| 1987-05-13 | 561 | 564 | 520 | 545 | 441,000 | 2,595.24 |
| 1987-05-12 | 570 | 574 | 558 | 568 | 293,000 | 2,704.76 |
| 1987-05-11 | 582 | 582 | 575 | 575 | 489,000 | 2,738.10 |
| 1987-05-08 | 579 | 590 | 573 | 582 | 2,818,000 | 2,771.43 |
| 1987-05-07 | 550 | 574 | 547 | 569 | 1,979,000 | 2,709.52 |
| 1987-05-06 | 555 | 560 | 541 | 554 | 1,053,000 | 2,638.10 |
| 1987-05-02 | 545 | 551 | 544 | 545 | 292,000 | 2,595.24 |
| 1987-05-01 | 561 | 567 | 547 | 555 | 805,000 | 2,642.86 |
| 1987-04-30 | 550 | 560 | 540 | 559 | 343,000 | 2,661.90 |
| 1987-04-28 | 549 | 550 | 510 | 550 | 371,000 | 2,619.05 |
| 1987-04-27 | 572 | 572 | 550 | 550 | 436,000 | 2,619.05 |
| 1987-04-25 | 555 | 580 | 555 | 580 | 941,000 | 2,761.90 |
| 1987-04-24 | 550 | 555 | 541 | 551 | 947,000 | 2,623.81 |
| 1987-04-23 | 552 | 553 | 548 | 553 | 664,000 | 2,633.33 |
| 1987-04-22 | 550 | 560 | 541 | 555 | 426,000 | 2,642.86 |
| 1987-04-21 | 555 | 555 | 545 | 545 | 201,000 | 2,595.24 |
| 1987-04-20 | 568 | 568 | 552 | 560 | 269,000 | 2,666.67 |
| 1987-04-17 | 567 | 568 | 561 | 568 | 259,000 | 2,704.76 |
| 1987-04-16 | 568 | 573 | 556 | 569 | 359,000 | 2,709.52 |
| 1987-04-15 | 570 | 570 | 545 | 570 | 346,000 | 2,714.29 |
| 1987-04-14 | 550 | 574 | 550 | 573 | 531,000 | 2,728.57 |
| 1987-04-13 | 578 | 580 | 555 | 557 | 251,000 | 2,652.38 |
| 1987-04-10 | 568 | 584 | 565 | 578 | 580,000 | 2,752.38 |
| 1987-04-09 | 590 | 592 | 575 | 578 | 1,265,000 | 2,752.38 |
| 1987-04-08 | 565 | 595 | 562 | 595 | 1,282,000 | 2,833.33 |
| 1987-04-07 | 560 | 565 | 553 | 565 | 837,000 | 2,690.48 |
| 1987-04-06 | 556 | 565 | 550 | 558 | 355,000 | 2,657.14 |
| 1987-04-04 | 575 | 575 | 561 | 561 | 1,019,000 | 2,671.43 |
| 1987-04-03 | 555 | 572 | 551 | 565 | 1,163,000 | 2,690.48 |
| 1987-04-02 | 549 | 555 | 545 | 551 | 1,336,000 | 2,623.81 |
| 1987-04-01 | 526 | 550 | 525 | 547 | 1,209,000 | 2,604.76 |
| 1987-03-31 | 520 | 525 | 520 | 525 | 269,000 | 2,500 |
| 1987-03-30 | 527 | 527 | 516 | 521 | 464,000 | 2,480.95 |
| 1987-03-28 | 512 | 519 | 511 | 518 | 187,000 | 2,466.67 |
| 1987-03-27 | 515 | 520 | 506 | 512 | 264,000 | 2,438.10 |
| 1987-03-26 | 510 | 510 | 505 | 505 | 326,000 | 2,404.76 |
| 1987-03-25 | 510 | 510 | 508 | 510 | 217,000 | 2,428.57 |
| 1987-03-24 | 515 | 515 | 503 | 506 | 159,000 | 2,409.52 |
| 1987-03-23 | 515 | 515 | 507 | 511 | 223,000 | 2,433.33 |
| 1987-03-20 | 509 | 515 | 506 | 510 | 185,000 | 2,428.57 |
| 1987-03-19 | 509 | 512 | 505 | 508 | 306,000 | 2,419.05 |
| 1987-03-18 | 500 | 512 | 500 | 512 | 164,000 | 2,438.10 |
| 1987-03-17 | 505 | 507 | 498 | 500 | 422,000 | 2,380.95 |
| 1987-03-16 | 510 | 510 | 500 | 505 | 204,000 | 2,404.76 |
| 1987-03-13 | 518 | 519 | 503 | 510 | 397,000 | 2,428.57 |
| 1987-03-12 | 500 | 528 | 495 | 518 | 942,000 | 2,466.67 |
| 1987-03-11 | 485 | 498 | 485 | 490 | 257,000 | 2,333.33 |
| 1987-03-10 | 480 | 485 | 480 | 482 | 135,000 | 2,295.24 |
| 1987-03-09 | 485 | 485 | 471 | 473 | 151,000 | 2,252.38 |
| 1987-03-07 | 485 | 489 | 484 | 486 | 145,000 | 2,314.29 |
| 1987-03-06 | 484 | 485 | 481 | 485 | 185,000 | 2,309.52 |
| 1987-03-05 | 485 | 485 | 480 | 481 | 209,000 | 2,290.48 |
| 1987-03-04 | 487 | 490 | 480 | 480 | 161,000 | 2,285.71 |
| 1987-03-03 | 499 | 499 | 491 | 492 | 180,000 | 2,342.86 |
| 1987-03-02 | 500 | 500 | 480 | 499 | 355,000 | 2,376.19 |
| 1987-02-28 | 495 | 500 | 490 | 495 | 317,000 | 2,357.14 |
| 1987-02-27 | 470 | 485 | 470 | 475 | 135,000 | 2,261.90 |
| 1987-02-26 | 480 | 480 | 470 | 475 | 146,000 | 2,261.90 |
| 1987-02-25 | 466 | 476 | 465 | 469 | 129,000 | 2,233.33 |
| 1987-02-24 | 470 | 472 | 460 | 461 | 170,000 | 2,195.24 |
| 1987-02-23 | 491 | 491 | 475 | 475 | 225,000 | 2,261.90 |
| 1987-02-20 | 485 | 489 | 480 | 481 | 299,000 | 2,290.48 |
| 1987-02-19 | 496 | 498 | 481 | 482 | 696,000 | 2,295.24 |
| 1987-02-18 | 490 | 500 | 486 | 495 | 1,618,000 | 2,357.14 |
| 1987-02-17 | 499 | 504 | 480 | 482 | 1,405,000 | 2,295.24 |
| 1987-02-16 | 445 | 480 | 445 | 479 | 767,000 | 2,280.95 |
| 1987-02-13 | 445 | 450 | 441 | 445 | 536,000 | 2,119.05 |
| 1987-02-12 | 455 | 460 | 452 | 453 | 148,000 | 2,157.14 |
| 1987-02-10 | 455 | 460 | 452 | 458 | 84,000 | 2,180.95 |
| 1987-02-09 | 455 | 456 | 450 | 450 | 56,000 | 2,142.86 |
| 1987-02-07 | 455 | 458 | 452 | 455 | 49,000 | 2,166.67 |
| 1987-02-06 | 450 | 459 | 450 | 458 | 68,000 | 2,180.95 |
| 1987-02-05 | 465 | 465 | 452 | 452 | 48,000 | 2,152.38 |
| 1987-02-04 | 448 | 460 | 448 | 460 | 147,000 | 2,190.48 |
| 1987-02-03 | 446 | 449 | 445 | 446 | 213,000 | 2,123.81 |
| 1987-02-02 | 450 | 455 | 445 | 446 | 223,000 | 2,123.81 |
| 1987-01-31 | 455 | 458 | 450 | 450 | 95,000 | 2,142.86 |
| 1987-01-30 | 458 | 460 | 455 | 456 | 155,000 | 2,171.43 |
| 1987-01-29 | 462 | 466 | 458 | 458 | 245,000 | 2,180.95 |
| 1987-01-28 | 463 | 463 | 455 | 460 | 211,000 | 2,190.48 |
| 1987-01-27 | 465 | 467 | 461 | 463 | 189,000 | 2,204.76 |
| 1987-01-26 | 466 | 470 | 461 | 467 | 123,000 | 2,223.81 |
| 1987-01-24 | 466 | 470 | 461 | 461 | 54,000 | 2,195.24 |
| 1987-01-23 | 465 | 477 | 465 | 467 | 235,000 | 2,223.81 |
| 1987-01-22 | 460 | 470 | 460 | 467 | 341,000 | 2,223.81 |
| 1987-01-21 | 475 | 475 | 460 | 461 | 122,000 | 2,195.24 |
| 1987-01-20 | 475 | 477 | 470 | 470 | 108,000 | 2,238.10 |
| 1987-01-19 | 479 | 479 | 475 | 477 | 89,000 | 2,271.43 |
| 1987-01-16 | 465 | 481 | 465 | 470 | 138,000 | 2,238.10 |
| 1987-01-14 | 455 | 465 | 455 | 460 | 226,000 | 2,190.48 |
| 1987-01-13 | 454 | 459 | 453 | 459 | 63,000 | 2,185.71 |
| 1987-01-12 | 452 | 460 | 451 | 453 | 33,000 | 2,157.14 |
| 1987-01-09 | 450 | 453 | 450 | 451 | 70,000 | 2,147.62 |
| 1987-01-08 | 454 | 460 | 450 | 460 | 42,000 | 2,190.48 |
| 1987-01-07 | 450 | 455 | 440 | 446 | 76,000 | 2,123.81 |
| 1987-01-06 | 445 | 449 | 440 | 446 | 114,000 | 2,123.81 |
| 1987-01-05 | 449 | 449 | 445 | 447 | 36,000 | 2,128.57 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1989-03-28]1株→1.05株
