4061 デンカ(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 | 535 | 545 | 520 | 525 | 732,000 | 2,625 |
| 1987-12-26 | 565 | 574 | 530 | 535 | 613,000 | 2,675 |
| 1987-12-25 | 575 | 585 | 560 | 575 | 879,000 | 2,875 |
| 1987-12-24 | 586 | 595 | 584 | 585 | 551,000 | 2,925 |
| 1987-12-23 | 590 | 595 | 580 | 584 | 529,000 | 2,920 |
| 1987-12-22 | 594 | 595 | 582 | 582 | 511,000 | 2,910 |
| 1987-12-21 | 595 | 598 | 582 | 584 | 663,000 | 2,920 |
| 1987-12-18 | 584 | 590 | 584 | 585 | 614,000 | 2,925 |
| 1987-12-17 | 587 | 592 | 580 | 590 | 846,000 | 2,950 |
| 1987-12-16 | 580 | 594 | 577 | 577 | 722,000 | 2,885 |
| 1987-12-15 | 585 | 593 | 572 | 578 | 614,000 | 2,890 |
| 1987-12-14 | 595 | 597 | 582 | 582 | 259,000 | 2,910 |
| 1987-12-11 | 589 | 595 | 585 | 589 | 856,000 | 2,945 |
| 1987-12-10 | 582 | 595 | 580 | 594 | 871,000 | 2,970 |
| 1987-12-09 | 587 | 590 | 577 | 577 | 833,000 | 2,885 |
| 1987-12-08 | 581 | 586 | 575 | 577 | 449,000 | 2,885 |
| 1987-12-07 | 580 | 585 | 571 | 571 | 244,000 | 2,855 |
| 1987-12-05 | 570 | 579 | 565 | 570 | 465,000 | 2,850 |
| 1987-12-04 | 570 | 580 | 566 | 580 | 863,000 | 2,900 |
| 1987-12-03 | 590 | 590 | 575 | 575 | 511,000 | 2,875 |
| 1987-12-02 | 589 | 604 | 581 | 581 | 682,000 | 2,905 |
| 1987-12-01 | 571 | 585 | 570 | 580 | 566,000 | 2,900 |
| 1987-11-30 | 600 | 600 | 571 | 591 | 454,000 | 2,955 |
| 1987-11-28 | 605 | 610 | 600 | 601 | 726,000 | 3,005 |
| 1987-11-27 | 615 | 621 | 598 | 609 | 2,080,000 | 3,045 |
| 1987-11-26 | 603 | 610 | 600 | 605 | 1,435,000 | 3,025 |
| 1987-11-25 | 589 | 603 | 579 | 600 | 1,493,000 | 3,000 |
| 1987-11-24 | 570 | 579 | 570 | 579 | 272,000 | 2,895 |
| 1987-11-20 | 571 | 580 | 562 | 580 | 306,000 | 2,900 |
| 1987-11-19 | 583 | 583 | 569 | 574 | 424,000 | 2,870 |
| 1987-11-18 | 560 | 573 | 560 | 573 | 302,000 | 2,865 |
| 1987-11-17 | 575 | 579 | 560 | 565 | 341,000 | 2,825 |
| 1987-11-16 | 587 | 587 | 570 | 580 | 377,000 | 2,900 |
| 1987-11-13 | 575 | 575 | 565 | 567 | 626,000 | 2,835 |
| 1987-11-12 | 543 | 548 | 528 | 545 | 709,000 | 2,725 |
| 1987-11-11 | 540 | 542 | 500 | 523 | 37,000 | 2,615 |
| 1987-11-10 | 566 | 585 | 540 | 560 | 455,000 | 2,800 |
| 1987-11-09 | 575 | 585 | 571 | 575 | 288,000 | 2,875 |
| 1987-11-07 | 585 | 587 | 575 | 583 | 815,000 | 2,915 |
| 1987-11-06 | 585 | 600 | 572 | 575 | 1,383,000 | 2,875 |
| 1987-11-05 | 595 | 605 | 580 | 584 | 520,000 | 2,920 |
| 1987-11-04 | 616 | 616 | 597 | 600 | 1,278,000 | 3,000 |
| 1987-11-02 | 620 | 625 | 607 | 620 | 473,000 | 3,100 |
| 1987-10-31 | 600 | 610 | 600 | 610 | 416,000 | 3,050 |
| 1987-10-30 | 592 | 594 | 582 | 585 | 376,000 | 2,925 |
| 1987-10-29 | 585 | 590 | 571 | 572 | 868,000 | 2,860 |
| 1987-10-28 | 605 | 609 | 590 | 595 | 1,565,000 | 2,975 |
| 1987-10-27 | 571 | 597 | 571 | 590 | 1,799,000 | 2,950 |
| 1987-10-26 | 638 | 638 | 580 | 591 | 517,000 | 2,955 |
| 1987-10-24 | 638 | 645 | 625 | 638 | 572,000 | 3,190 |
| 1987-10-23 | 638 | 648 | 630 | 638 | 1,034,000 | 3,190 |
| 1987-10-22 | 670 | 670 | 650 | 658 | 3,187,000 | 3,290 |
| 1987-10-21 | 601 | 650 | 601 | 630 | 2,525,000 | 3,150 |
| 1987-10-20 | 595 | 595 | 595 | 595 | 337,000 | 2,975 |
| 1987-10-19 | 687 | 700 | 685 | 695 | 432,000 | 3,475 |
| 1987-10-16 | 715 | 715 | 705 | 707 | 480,000 | 3,535 |
| 1987-10-15 | 714 | 728 | 711 | 720 | 1,332,000 | 3,600 |
| 1987-10-14 | 727 | 736 | 721 | 734 | 3,073,000 | 3,670 |
| 1987-10-13 | 718 | 728 | 710 | 715 | 1,695,000 | 3,575 |
| 1987-10-12 | 704 | 710 | 704 | 708 | 1,065,000 | 3,540 |
| 1987-10-09 | 707 | 715 | 701 | 704 | 1,985,000 | 3,520 |
| 1987-10-08 | 701 | 705 | 696 | 704 | 1,288,000 | 3,520 |
| 1987-10-07 | 709 | 715 | 701 | 701 | 1,544,000 | 3,505 |
| 1987-10-06 | 718 | 720 | 705 | 710 | 725,000 | 3,550 |
| 1987-10-05 | 729 | 729 | 716 | 720 | 665,000 | 3,600 |
| 1987-10-03 | 729 | 730 | 715 | 725 | 1,154,000 | 3,625 |
| 1987-10-02 | 720 | 725 | 715 | 725 | 2,053,000 | 3,625 |
| 1987-10-01 | 715 | 729 | 710 | 710 | 3,722,000 | 3,550 |
| 1987-09-30 | 713 | 713 | 699 | 710 | 714,000 | 3,550 |
| 1987-09-29 | 713 | 720 | 704 | 704 | 1,064,000 | 3,520 |
| 1987-09-28 | 699 | 704 | 691 | 704 | 574,000 | 3,520 |
| 1987-09-26 | 695 | 699 | 682 | 690 | 1,323,000 | 3,450 |
| 1987-09-25 | 700 | 700 | 680 | 687 | 878,000 | 3,435 |
| 1987-09-24 | 710 | 720 | 690 | 700 | 872,000 | 3,500 |
| 1987-09-22 | 716 | 716 | 700 | 710 | 744,000 | 3,550 |
| 1987-09-21 | 725 | 725 | 705 | 706 | 1,116,000 | 3,530 |
| 1987-09-18 | 709 | 723 | 709 | 721 | 1,937,000 | 3,605 |
| 1987-09-17 | 684 | 710 | 680 | 700 | 1,079,000 | 3,500 |
| 1987-09-16 | 690 | 699 | 686 | 689 | 505,000 | 3,445 |
| 1987-09-14 | 681 | 698 | 681 | 695 | 974,000 | 3,475 |
| 1987-09-11 | 689 | 690 | 660 | 670 | 1,265,000 | 3,350 |
| 1987-09-10 | 699 | 699 | 680 | 690 | 325,000 | 3,450 |
| 1987-09-09 | 701 | 701 | 690 | 690 | 501,000 | 3,450 |
| 1987-09-08 | 703 | 703 | 690 | 695 | 858,000 | 3,475 |
| 1987-09-07 | 705 | 705 | 685 | 686 | 772,000 | 3,430 |
| 1987-09-05 | 717 | 720 | 707 | 707 | 974,000 | 3,535 |
| 1987-09-04 | 705 | 724 | 705 | 707 | 1,163,000 | 3,535 |
| 1987-09-03 | 695 | 715 | 695 | 705 | 3,634,000 | 3,525 |
| 1987-09-02 | 739 | 753 | 710 | 715 | 7,356,000 | 3,575 |
| 1987-09-01 | 725 | 749 | 721 | 749 | 6,844,000 | 3,745 |
| 1987-08-31 | 700 | 730 | 696 | 715 | 6,449,000 | 3,575 |
| 1987-08-29 | 700 | 700 | 690 | 700 | 953,000 | 3,500 |
| 1987-08-28 | 707 | 707 | 690 | 690 | 3,327,000 | 3,450 |
| 1987-08-27 | 695 | 710 | 686 | 705 | 2,305,000 | 3,525 |
| 1987-08-26 | 685 | 685 | 675 | 675 | 752,000 | 3,375 |
| 1987-08-25 | 680 | 685 | 670 | 675 | 503,000 | 3,375 |
| 1987-08-24 | 699 | 699 | 685 | 686 | 362,000 | 3,430 |
| 1987-08-22 | 695 | 695 | 685 | 690 | 922,000 | 3,450 |
| 1987-08-21 | 695 | 702 | 682 | 685 | 2,473,000 | 3,425 |
| 1987-08-20 | 658 | 685 | 658 | 685 | 1,114,000 | 3,425 |
| 1987-08-19 | 669 | 670 | 652 | 655 | 581,000 | 3,275 |
| 1987-08-18 | 670 | 670 | 660 | 669 | 598,000 | 3,345 |
| 1987-08-17 | 681 | 681 | 670 | 674 | 476,000 | 3,370 |
| 1987-08-14 | 690 | 693 | 671 | 671 | 1,108,000 | 3,355 |
| 1987-08-13 | 700 | 702 | 672 | 683 | 2,163,000 | 3,415 |
| 1987-08-12 | 690 | 704 | 685 | 700 | 6,068,000 | 3,500 |
| 1987-08-11 | 665 | 685 | 657 | 682 | 2,757,000 | 3,410 |
| 1987-08-10 | 645 | 655 | 638 | 655 | 1,336,000 | 3,275 |
| 1987-08-07 | 641 | 644 | 632 | 635 | 993,000 | 3,175 |
| 1987-08-06 | 622 | 639 | 622 | 631 | 1,522,000 | 3,155 |
| 1987-08-05 | 612 | 625 | 612 | 621 | 720,000 | 3,105 |
| 1987-08-04 | 612 | 620 | 600 | 615 | 1,017,000 | 3,075 |
| 1987-08-03 | 648 | 648 | 628 | 630 | 900,000 | 3,150 |
| 1987-08-01 | 625 | 645 | 625 | 640 | 1,159,000 | 3,200 |
| 1987-07-31 | 649 | 656 | 625 | 625 | 1,547,000 | 3,125 |
| 1987-07-30 | 640 | 643 | 622 | 625 | 952,000 | 3,125 |
| 1987-07-29 | 646 | 660 | 632 | 640 | 1,842,000 | 3,200 |
| 1987-07-28 | 660 | 665 | 645 | 646 | 1,102,000 | 3,230 |
| 1987-07-27 | 646 | 669 | 641 | 657 | 785,000 | 3,285 |
| 1987-07-25 | 669 | 670 | 651 | 651 | 921,000 | 3,255 |
| 1987-07-24 | 622 | 659 | 620 | 659 | 3,049,000 | 3,295 |
| 1987-07-23 | 608 | 630 | 590 | 610 | 1,239,000 | 3,050 |
| 1987-07-22 | 622 | 627 | 600 | 610 | 1,585,000 | 3,050 |
| 1987-07-21 | 620 | 629 | 614 | 620 | 1,797,000 | 3,100 |
| 1987-07-20 | 670 | 670 | 630 | 640 | 1,355,000 | 3,200 |
| 1987-07-17 | 680 | 685 | 670 | 672 | 1,611,000 | 3,360 |
| 1987-07-16 | 686 | 694 | 675 | 680 | 900,000 | 3,400 |
| 1987-07-15 | 703 | 710 | 684 | 695 | 1,905,000 | 3,475 |
| 1987-07-14 | 712 | 713 | 700 | 713 | 790,000 | 3,565 |
| 1987-07-13 | 699 | 712 | 698 | 712 | 1,247,000 | 3,560 |
| 1987-07-10 | 702 | 717 | 700 | 709 | 1,064,000 | 3,545 |
| 1987-07-09 | 705 | 710 | 688 | 710 | 2,020,000 | 3,550 |
| 1987-07-08 | 728 | 731 | 685 | 685 | 1,698,000 | 3,425 |
| 1987-07-07 | 739 | 747 | 710 | 728 | 3,470,000 | 3,640 |
| 1987-07-06 | 769 | 769 | 740 | 749 | 4,913,000 | 3,745 |
| 1987-07-04 | 768 | 781 | 760 | 775 | 20,801,000 | 3,875 |
| 1987-07-03 | 752 | 778 | 752 | 768 | 29,710,000 | 3,840 |
| 1987-07-02 | 705 | 754 | 700 | 752 | 13,144,000 | 3,760 |
| 1987-07-01 | 665 | 705 | 661 | 705 | 3,226,000 | 3,525 |
| 1987-06-30 | 695 | 699 | 675 | 675 | 1,448,000 | 3,375 |
| 1987-06-29 | 709 | 718 | 695 | 702 | 1,936,000 | 3,510 |
| 1987-06-27 | 710 | 719 | 700 | 705 | 3,806,000 | 3,525 |
| 1987-06-26 | 720 | 724 | 710 | 720 | 1,961,000 | 3,600 |
| 1987-06-25 | 730 | 739 | 705 | 725 | 4,420,000 | 3,625 |
| 1987-06-24 | 723 | 734 | 715 | 730 | 5,068,000 | 3,650 |
| 1987-06-23 | 746 | 763 | 715 | 733 | 7,477,000 | 3,665 |
| 1987-06-22 | 723 | 754 | 711 | 752 | 3,877,000 | 3,760 |
| 1987-06-19 | 745 | 748 | 716 | 733 | 2,722,000 | 3,665 |
| 1987-06-18 | 739 | 748 | 718 | 740 | 2,672,000 | 3,700 |
| 1987-06-17 | 721 | 740 | 721 | 739 | 1,697,000 | 3,695 |
| 1987-06-16 | 731 | 739 | 725 | 730 | 2,546,000 | 3,650 |
| 1987-06-15 | 765 | 765 | 736 | 737 | 1,444,000 | 3,685 |
| 1987-06-12 | 750 | 769 | 743 | 769 | 9,620,000 | 3,845 |
| 1987-06-11 | 754 | 773 | 741 | 760 | 7,439,000 | 3,800 |
| 1987-06-10 | 744 | 764 | 735 | 764 | 12,959,000 | 3,820 |
| 1987-06-09 | 723 | 755 | 718 | 754 | 13,942,000 | 3,770 |
| 1987-06-08 | 722 | 740 | 707 | 723 | 5,173,000 | 3,615 |
| 1987-06-06 | 732 | 741 | 716 | 726 | 8,125,000 | 3,630 |
| 1987-06-05 | 777 | 781 | 730 | 732 | 17,766,000 | 3,660 |
| 1987-06-04 | 763 | 778 | 750 | 777 | 19,716,000 | 3,885 |
| 1987-06-03 | 769 | 777 | 755 | 763 | 30,441,000 | 3,815 |
| 1987-06-02 | 754 | 768 | 743 | 760 | 44,969,000 | 3,800 |
| 1987-06-01 | 730 | 759 | 720 | 754 | 36,093,000 | 3,770 |
| 1987-05-30 | 745 | 750 | 720 | 740 | 29,947,000 | 3,700 |
| 1987-05-29 | 690 | 740 | 685 | 735 | 68,587,000 | 3,675 |
| 1987-05-28 | 683 | 705 | 680 | 695 | 54,914,000 | 3,475 |
| 1987-05-27 | 640 | 683 | 639 | 683 | 76,033,000 | 3,415 |
| 1987-05-26 | 592 | 648 | 580 | 640 | 38,074,000 | 3,200 |
| 1987-05-25 | 548 | 592 | 543 | 592 | 4,792,000 | 2,960 |
| 1987-05-23 | 536 | 544 | 535 | 538 | 1,028,000 | 2,690 |
| 1987-05-22 | 530 | 538 | 530 | 534 | 816,000 | 2,670 |
| 1987-05-21 | 529 | 531 | 521 | 526 | 1,292,000 | 2,630 |
| 1987-05-20 | 544 | 545 | 525 | 529 | 679,000 | 2,645 |
| 1987-05-19 | 546 | 550 | 540 | 545 | 579,000 | 2,725 |
| 1987-05-18 | 555 | 564 | 545 | 546 | 1,635,000 | 2,730 |
| 1987-05-15 | 584 | 585 | 553 | 556 | 3,454,000 | 2,780 |
| 1987-05-14 | 570 | 582 | 563 | 574 | 4,277,000 | 2,870 |
| 1987-05-13 | 567 | 572 | 552 | 560 | 2,370,000 | 2,800 |
| 1987-05-12 | 560 | 573 | 559 | 567 | 2,604,000 | 2,835 |
| 1987-05-11 | 560 | 562 | 550 | 559 | 1,949,000 | 2,795 |
| 1987-05-08 | 568 | 569 | 551 | 556 | 2,565,000 | 2,780 |
| 1987-05-07 | 548 | 559 | 540 | 559 | 2,975,000 | 2,795 |
| 1987-05-06 | 550 | 554 | 527 | 528 | 1,145,000 | 2,640 |
| 1987-05-02 | 516 | 540 | 509 | 540 | 1,230,000 | 2,700 |
| 1987-05-01 | 500 | 520 | 500 | 510 | 1,040,000 | 2,550 |
| 1987-04-30 | 490 | 496 | 485 | 490 | 1,164,000 | 2,450 |
| 1987-04-28 | 500 | 504 | 480 | 480 | 1,947,000 | 2,400 |
| 1987-04-27 | 521 | 540 | 510 | 510 | 879,000 | 2,550 |
| 1987-04-25 | 530 | 545 | 521 | 530 | 953,000 | 2,650 |
| 1987-04-24 | 540 | 545 | 532 | 532 | 973,000 | 2,660 |
| 1987-04-23 | 533 | 538 | 526 | 530 | 934,000 | 2,650 |
| 1987-04-22 | 525 | 535 | 518 | 526 | 904,000 | 2,630 |
| 1987-04-21 | 511 | 518 | 506 | 515 | 977,000 | 2,575 |
| 1987-04-20 | 526 | 537 | 509 | 509 | 1,225,000 | 2,545 |
| 1987-04-17 | 535 | 545 | 521 | 529 | 865,000 | 2,645 |
| 1987-04-16 | 540 | 547 | 533 | 545 | 1,174,000 | 2,725 |
| 1987-04-15 | 540 | 540 | 526 | 530 | 1,051,000 | 2,650 |
| 1987-04-14 | 533 | 545 | 531 | 536 | 473,000 | 2,680 |
| 1987-04-13 | 545 | 545 | 531 | 531 | 536,000 | 2,655 |
| 1987-04-10 | 537 | 560 | 535 | 545 | 851,000 | 2,725 |
| 1987-04-09 | 571 | 579 | 536 | 540 | 1,726,000 | 2,700 |
| 1987-04-08 | 568 | 573 | 560 | 565 | 2,091,000 | 2,825 |
| 1987-04-07 | 559 | 560 | 546 | 558 | 820,000 | 2,790 |
| 1987-04-06 | 537 | 539 | 531 | 535 | 642,000 | 2,675 |
| 1987-04-04 | 529 | 538 | 529 | 532 | 393,000 | 2,660 |
| 1987-04-03 | 521 | 535 | 520 | 528 | 728,000 | 2,640 |
| 1987-04-02 | 535 | 545 | 529 | 535 | 850,000 | 2,675 |
| 1987-04-01 | 525 | 535 | 515 | 519 | 1,555,000 | 2,595 |
| 1987-03-31 | 515 | 529 | 515 | 520 | 955,000 | 2,600 |
| 1987-03-30 | 554 | 556 | 536 | 536 | 1,028,000 | 2,680 |
| 1987-03-28 | 545 | 569 | 538 | 564 | 832,000 | 2,820 |
| 1987-03-27 | 554 | 589 | 545 | 555 | 1,701,000 | 2,775 |
| 1987-03-26 | 558 | 565 | 549 | 550 | 1,018,000 | 2,750 |
| 1987-03-25 | 551 | 568 | 538 | 568 | 1,868,000 | 2,840 |
| 1987-03-24 | 547 | 551 | 510 | 550 | 2,518,000 | 2,750 |
| 1987-03-23 | 580 | 595 | 550 | 550 | 2,207,000 | 2,750 |
| 1987-03-20 | 599 | 615 | 590 | 590 | 2,147,000 | 2,950 |
| 1987-03-19 | 630 | 649 | 600 | 600 | 10,345,000 | 3,000 |
| 1987-03-18 | 605 | 625 | 597 | 623 | 5,903,000 | 3,115 |
| 1987-03-17 | 614 | 619 | 590 | 592 | 4,348,000 | 2,960 |
| 1987-03-16 | 602 | 612 | 583 | 610 | 3,415,000 | 3,050 |
| 1987-03-13 | 610 | 623 | 601 | 602 | 6,944,000 | 3,010 |
| 1987-03-12 | 640 | 655 | 600 | 639 | 33,516,000 | 3,195 |
| 1987-03-11 | 570 | 630 | 561 | 600 | 40,569,000 | 3,000 |
| 1987-03-10 | 520 | 547 | 520 | 547 | 2,188,000 | 2,735 |
| 1987-03-09 | 537 | 550 | 521 | 530 | 2,572,000 | 2,650 |
| 1987-03-07 | 554 | 555 | 541 | 545 | 4,800,000 | 2,725 |
| 1987-03-06 | 540 | 559 | 530 | 559 | 4,784,000 | 2,795 |
| 1987-03-05 | 544 | 544 | 525 | 525 | 1,662,000 | 2,625 |
| 1987-03-04 | 530 | 540 | 520 | 534 | 1,504,000 | 2,670 |
| 1987-03-03 | 542 | 547 | 519 | 520 | 4,403,000 | 2,600 |
| 1987-03-02 | 570 | 570 | 543 | 549 | 8,223,000 | 2,745 |
| 1987-02-28 | 560 | 572 | 556 | 560 | 18,561,000 | 2,800 |
| 1987-02-27 | 510 | 540 | 501 | 540 | 15,971,000 | 2,700 |
| 1987-02-26 | 500 | 510 | 495 | 500 | 3,328,000 | 2,500 |
| 1987-02-25 | 470 | 479 | 460 | 468 | 1,516,000 | 2,340 |
| 1987-02-24 | 471 | 479 | 470 | 470 | 523,000 | 2,350 |
| 1987-02-23 | 475 | 476 | 469 | 469 | 644,000 | 2,345 |
| 1987-02-20 | 489 | 490 | 466 | 466 | 1,181,000 | 2,330 |
| 1987-02-19 | 505 | 505 | 481 | 489 | 2,319,000 | 2,445 |
| 1987-02-18 | 499 | 504 | 491 | 499 | 1,812,000 | 2,495 |
| 1987-02-17 | 503 | 510 | 495 | 500 | 3,042,000 | 2,500 |
| 1987-02-16 | 500 | 509 | 493 | 493 | 1,914,000 | 2,465 |
| 1987-02-13 | 497 | 511 | 493 | 493 | 7,885,000 | 2,465 |
| 1987-02-12 | 489 | 500 | 485 | 487 | 3,830,000 | 2,435 |
| 1987-02-10 | 485 | 487 | 480 | 485 | 1,743,000 | 2,425 |
| 1987-02-09 | 469 | 490 | 456 | 476 | 687,000 | 2,380 |
| 1987-02-07 | 475 | 478 | 452 | 469 | 1,270,000 | 2,345 |
| 1987-02-06 | 480 | 485 | 476 | 480 | 1,297,000 | 2,400 |
| 1987-02-05 | 500 | 505 | 481 | 485 | 2,711,000 | 2,425 |
| 1987-02-04 | 528 | 533 | 496 | 506 | 12,471,000 | 2,530 |
| 1987-02-03 | 499 | 518 | 493 | 518 | 16,295,000 | 2,590 |
| 1987-02-02 | 499 | 505 | 489 | 495 | 9,234,000 | 2,475 |
| 1987-01-31 | 489 | 498 | 485 | 490 | 11,993,000 | 2,450 |
| 1987-01-30 | 466 | 483 | 465 | 475 | 7,026,000 | 2,375 |
| 1987-01-29 | 446 | 448 | 435 | 446 | 698,000 | 2,230 |
| 1987-01-28 | 451 | 455 | 445 | 446 | 776,000 | 2,230 |
| 1987-01-27 | 469 | 470 | 446 | 451 | 1,555,000 | 2,255 |
| 1987-01-26 | 455 | 460 | 446 | 454 | 888,000 | 2,270 |
| 1987-01-24 | 450 | 460 | 450 | 455 | 783,000 | 2,275 |
| 1987-01-23 | 474 | 475 | 455 | 455 | 1,867,000 | 2,275 |
| 1987-01-22 | 479 | 486 | 467 | 478 | 12,836,000 | 2,390 |
| 1987-01-21 | 446 | 463 | 445 | 460 | 1,377,000 | 2,300 |
| 1987-01-20 | 464 | 464 | 445 | 445 | 1,147,000 | 2,225 |
| 1987-01-19 | 478 | 478 | 459 | 463 | 2,575,000 | 2,315 |
| 1987-01-16 | 463 | 481 | 460 | 470 | 9,873,000 | 2,350 |
| 1987-01-14 | 443 | 460 | 443 | 458 | 8,143,000 | 2,290 |
| 1987-01-13 | 445 | 448 | 443 | 447 | 1,669,000 | 2,235 |
| 1987-01-12 | 440 | 449 | 440 | 449 | 1,825,000 | 2,245 |
| 1987-01-09 | 452 | 456 | 438 | 440 | 7,866,000 | 2,200 |
| 1987-01-08 | 442 | 455 | 440 | 452 | 12,626,000 | 2,260 |
| 1987-01-07 | 429 | 433 | 418 | 432 | 6,786,000 | 2,160 |
| 1987-01-06 | 376 | 393 | 375 | 389 | 546,000 | 1,945 |
| 1987-01-05 | 372 | 377 | 365 | 366 | 888,000 | 1,830 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1985-03-27]1株→1.05株 [1984-03-28]1株→1.1株
