4098 チタン工業(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 |
|---|---|---|---|---|---|---|
| 1987-12-26 | 1,580 | 1,580 | 1,520 | 1,530 | 30,000 | 15,300 |
| 1987-12-25 | 1,510 | 1,560 | 1,470 | 1,560 | 33,000 | 15,600 |
| 1987-12-24 | 1,520 | 1,520 | 1,460 | 1,460 | 22,000 | 14,600 |
| 1987-12-23 | 1,500 | 1,550 | 1,500 | 1,530 | 13,000 | 15,300 |
| 1987-12-22 | 1,550 | 1,570 | 1,540 | 1,560 | 29,000 | 15,600 |
| 1987-12-21 | 1,620 | 1,650 | 1,580 | 1,580 | 50,000 | 15,800 |
| 1987-12-18 | 1,530 | 1,620 | 1,530 | 1,600 | 130,000 | 16,000 |
| 1987-12-17 | 1,560 | 1,570 | 1,540 | 1,540 | 72,000 | 15,400 |
| 1987-12-16 | 1,500 | 1,560 | 1,500 | 1,530 | 181,000 | 15,300 |
| 1987-12-15 | 1,490 | 1,500 | 1,480 | 1,480 | 70,000 | 14,800 |
| 1987-12-14 | 1,500 | 1,500 | 1,460 | 1,470 | 71,000 | 14,700 |
| 1987-12-11 | 1,390 | 1,440 | 1,390 | 1,440 | 169,000 | 14,400 |
| 1987-12-10 | 1,430 | 1,440 | 1,410 | 1,440 | 51,000 | 14,400 |
| 1987-12-09 | 1,420 | 1,450 | 1,410 | 1,430 | 57,000 | 14,300 |
| 1987-12-07 | 1,300 | 1,320 | 1,300 | 1,320 | 12,000 | 13,200 |
| 1987-12-05 | 1,310 | 1,310 | 1,300 | 1,300 | 10,000 | 13,000 |
| 1987-12-03 | 1,410 | 1,410 | 1,360 | 1,370 | 15,000 | 13,700 |
| 1987-12-02 | 1,400 | 1,420 | 1,400 | 1,410 | 18,000 | 14,100 |
| 1987-12-01 | 1,330 | 1,380 | 1,300 | 1,380 | 12,000 | 13,800 |
| 1987-11-30 | 1,340 | 1,340 | 1,340 | 1,340 | 17,000 | 13,400 |
| 1987-11-28 | 1,370 | 1,370 | 1,340 | 1,340 | 5,000 | 13,400 |
| 1987-11-27 | 1,420 | 1,420 | 1,380 | 1,380 | 15,000 | 13,800 |
| 1987-11-26 | 1,400 | 1,430 | 1,400 | 1,430 | 28,000 | 14,300 |
| 1987-11-25 | 1,360 | 1,390 | 1,360 | 1,380 | 34,000 | 13,800 |
| 1987-11-24 | 1,320 | 1,320 | 1,270 | 1,310 | 52,000 | 13,100 |
| 1987-11-20 | 1,250 | 1,250 | 1,210 | 1,220 | 16,000 | 12,200 |
| 1987-11-19 | 1,270 | 1,280 | 1,250 | 1,250 | 12,000 | 12,500 |
| 1987-11-18 | 1,250 | 1,260 | 1,240 | 1,250 | 23,000 | 12,500 |
| 1987-11-16 | 1,260 | 1,300 | 1,260 | 1,260 | 12,000 | 12,600 |
| 1987-11-13 | 1,260 | 1,260 | 1,250 | 1,250 | 18,000 | 12,500 |
| 1987-11-12 | 1,180 | 1,200 | 1,170 | 1,200 | 19,000 | 12,000 |
| 1987-11-11 | 1,200 | 1,200 | 1,150 | 1,150 | 18,000 | 11,500 |
| 1987-11-10 | 1,200 | 1,200 | 1,200 | 1,200 | 10,000 | 12,000 |
| 1987-11-09 | 1,310 | 1,310 | 1,300 | 1,300 | 6,000 | 13,000 |
| 1987-11-06 | 1,270 | 1,340 | 1,270 | 1,340 | 16,000 | 13,400 |
| 1987-11-05 | 1,290 | 1,290 | 1,270 | 1,270 | 6,000 | 12,700 |
| 1987-11-04 | 1,330 | 1,330 | 1,310 | 1,320 | 30,000 | 13,200 |
| 1987-11-02 | 1,290 | 1,290 | 1,250 | 1,290 | 11,000 | 12,900 |
| 1987-10-31 | 1,220 | 1,260 | 1,210 | 1,210 | 33,000 | 12,100 |
| 1987-10-30 | 1,190 | 1,210 | 1,150 | 1,170 | 38,000 | 11,700 |
| 1987-10-29 | 1,250 | 1,250 | 1,170 | 1,180 | 28,000 | 11,800 |
| 1987-10-28 | 1,320 | 1,320 | 1,270 | 1,270 | 14,000 | 12,700 |
| 1987-10-27 | 1,190 | 1,270 | 1,190 | 1,270 | 30,000 | 12,700 |
| 1987-10-26 | 1,340 | 1,350 | 1,220 | 1,250 | 22,000 | 12,500 |
| 1987-10-24 | 1,340 | 1,340 | 1,340 | 1,340 | 7,000 | 13,400 |
| 1987-10-23 | 1,380 | 1,380 | 1,350 | 1,350 | 15,000 | 13,500 |
| 1987-10-22 | 1,450 | 1,460 | 1,390 | 1,390 | 39,000 | 13,900 |
| 1987-10-21 | 1,270 | 1,430 | 1,270 | 1,400 | 41,000 | 14,000 |
| 1987-10-20 | 1,260 | 1,260 | 1,260 | 1,260 | 19,000 | 12,600 |
| 1987-10-19 | 1,480 | 1,480 | 1,400 | 1,420 | 27,000 | 14,200 |
| 1987-10-16 | 1,510 | 1,510 | 1,500 | 1,500 | 9,000 | 15,000 |
| 1987-10-15 | 1,560 | 1,560 | 1,550 | 1,550 | 11,000 | 15,500 |
| 1987-10-14 | 1,600 | 1,600 | 1,550 | 1,570 | 17,000 | 15,700 |
| 1987-10-13 | 1,600 | 1,600 | 1,550 | 1,550 | 11,000 | 15,500 |
| 1987-10-12 | 1,620 | 1,620 | 1,600 | 1,610 | 7,000 | 16,100 |
| 1987-10-09 | 1,610 | 1,630 | 1,610 | 1,610 | 33,000 | 16,100 |
| 1987-10-08 | 1,610 | 1,620 | 1,610 | 1,610 | 15,000 | 16,100 |
| 1987-10-07 | 1,600 | 1,610 | 1,600 | 1,610 | 23,000 | 16,100 |
| 1987-10-06 | 1,600 | 1,600 | 1,600 | 1,600 | 10,000 | 16,000 |
| 1987-10-05 | 1,600 | 1,650 | 1,600 | 1,610 | 12,000 | 16,100 |
| 1987-10-03 | 1,600 | 1,600 | 1,600 | 1,600 | 8,000 | 16,000 |
| 1987-10-02 | 1,610 | 1,610 | 1,600 | 1,600 | 8,000 | 16,000 |
| 1987-10-01 | 1,610 | 1,610 | 1,610 | 1,610 | 8,000 | 16,100 |
| 1987-09-30 | 1,630 | 1,700 | 1,600 | 1,700 | 26,000 | 17,000 |
| 1987-09-29 | 1,650 | 1,670 | 1,630 | 1,630 | 26,000 | 16,300 |
| 1987-09-28 | 1,510 | 1,650 | 1,510 | 1,650 | 27,000 | 16,500 |
| 1987-09-26 | 1,490 | 1,500 | 1,490 | 1,500 | 9,000 | 15,000 |
| 1987-09-25 | 1,560 | 1,570 | 1,550 | 1,550 | 37,000 | 14,622.60 |
| 1987-09-24 | 1,560 | 1,620 | 1,560 | 1,560 | 50,000 | 14,717 |
| 1987-09-22 | 1,620 | 1,620 | 1,620 | 1,620 | 17,000 | 15,283 |
| 1987-09-21 | 1,680 | 1,680 | 1,620 | 1,620 | 8,000 | 15,283 |
| 1987-09-18 | 1,690 | 1,690 | 1,690 | 1,690 | 36,000 | 15,943.40 |
| 1987-09-17 | 1,650 | 1,690 | 1,620 | 1,690 | 38,000 | 15,943.40 |
| 1987-09-16 | 1,680 | 1,710 | 1,650 | 1,710 | 53,000 | 16,132.10 |
| 1987-09-14 | 1,600 | 1,680 | 1,600 | 1,680 | 13,000 | 15,849.10 |
| 1987-09-11 | 1,580 | 1,590 | 1,580 | 1,590 | 27,000 | 15,000 |
| 1987-09-10 | 1,620 | 1,620 | 1,580 | 1,580 | 18,000 | 14,905.70 |
| 1987-09-09 | 1,620 | 1,620 | 1,610 | 1,610 | 20,000 | 15,188.70 |
| 1987-09-08 | 1,670 | 1,670 | 1,630 | 1,650 | 16,000 | 15,566 |
| 1987-09-07 | 1,680 | 1,700 | 1,670 | 1,680 | 18,000 | 15,849.10 |
| 1987-09-05 | 1,690 | 1,690 | 1,670 | 1,670 | 9,000 | 15,754.70 |
| 1987-09-04 | 1,670 | 1,700 | 1,670 | 1,690 | 14,000 | 15,943.40 |
| 1987-09-03 | 1,730 | 1,730 | 1,610 | 1,700 | 72,000 | 16,037.70 |
| 1987-09-02 | 1,750 | 1,800 | 1,750 | 1,750 | 334,000 | 16,509.40 |
| 1987-09-01 | 1,770 | 1,830 | 1,750 | 1,750 | 315,000 | 16,509.40 |
| 1987-08-31 | 1,680 | 1,680 | 1,680 | 1,680 | 11,000 | 15,849.10 |
| 1987-08-29 | 1,690 | 1,690 | 1,680 | 1,680 | 19,000 | 15,849.10 |
| 1987-08-28 | 1,720 | 1,720 | 1,650 | 1,700 | 155,000 | 16,037.70 |
| 1987-08-27 | 1,740 | 1,740 | 1,720 | 1,730 | 69,000 | 16,320.80 |
| 1987-08-26 | 1,720 | 1,780 | 1,720 | 1,740 | 136,000 | 16,415.10 |
| 1987-08-25 | 1,690 | 1,750 | 1,670 | 1,750 | 143,000 | 16,509.40 |
| 1987-08-24 | 1,690 | 1,690 | 1,600 | 1,650 | 59,000 | 15,566 |
| 1987-08-22 | 1,730 | 1,730 | 1,700 | 1,710 | 39,000 | 16,132.10 |
| 1987-08-21 | 1,660 | 1,760 | 1,660 | 1,730 | 533,000 | 16,320.80 |
| 1987-08-20 | 1,670 | 1,680 | 1,620 | 1,680 | 118,000 | 15,849.10 |
| 1987-08-19 | 1,680 | 1,680 | 1,610 | 1,610 | 129,000 | 15,188.70 |
| 1987-08-18 | 1,630 | 1,670 | 1,600 | 1,650 | 124,000 | 15,566 |
| 1987-08-17 | 1,640 | 1,640 | 1,610 | 1,610 | 39,000 | 15,188.70 |
| 1987-08-14 | 1,620 | 1,660 | 1,610 | 1,650 | 100,000 | 15,566 |
| 1987-08-13 | 1,640 | 1,640 | 1,600 | 1,600 | 12,000 | 15,094.30 |
| 1987-08-12 | 1,600 | 1,640 | 1,600 | 1,640 | 32,000 | 15,471.70 |
| 1987-08-11 | 1,620 | 1,620 | 1,580 | 1,580 | 6,000 | 14,905.70 |
| 1987-08-10 | 1,600 | 1,650 | 1,600 | 1,630 | 14,000 | 15,377.40 |
| 1987-08-07 | 1,620 | 1,630 | 1,590 | 1,610 | 16,000 | 15,188.70 |
| 1987-08-06 | 1,600 | 1,600 | 1,560 | 1,560 | 48,000 | 14,717 |
| 1987-08-05 | 1,540 | 1,630 | 1,540 | 1,630 | 31,000 | 15,377.40 |
| 1987-08-04 | 1,570 | 1,600 | 1,530 | 1,530 | 52,000 | 14,434 |
| 1987-08-03 | 1,700 | 1,700 | 1,630 | 1,630 | 54,000 | 15,377.40 |
| 1987-08-01 | 1,640 | 1,680 | 1,620 | 1,670 | 88,000 | 15,754.70 |
| 1987-07-31 | 1,710 | 1,710 | 1,650 | 1,670 | 115,000 | 15,754.70 |
| 1987-07-30 | 1,600 | 1,750 | 1,590 | 1,720 | 460,000 | 16,226.40 |
| 1987-07-29 | 1,400 | 1,550 | 1,400 | 1,540 | 229,000 | 14,528.30 |
| 1987-07-28 | 1,400 | 1,400 | 1,380 | 1,390 | 22,000 | 13,113.20 |
| 1987-07-27 | 1,400 | 1,400 | 1,400 | 1,400 | 18,000 | 13,207.50 |
| 1987-07-25 | 1,400 | 1,400 | 1,400 | 1,400 | 4,000 | 13,207.50 |
| 1987-07-24 | 1,400 | 1,400 | 1,380 | 1,400 | 46,000 | 13,207.50 |
| 1987-07-23 | 1,400 | 1,410 | 1,400 | 1,400 | 28,000 | 13,207.50 |
| 1987-07-22 | 1,420 | 1,430 | 1,380 | 1,380 | 13,000 | 13,018.90 |
| 1987-07-21 | 1,410 | 1,460 | 1,410 | 1,440 | 22,000 | 13,584.90 |
| 1987-07-20 | 1,450 | 1,450 | 1,400 | 1,400 | 27,000 | 13,207.50 |
| 1987-07-17 | 1,400 | 1,460 | 1,400 | 1,460 | 58,000 | 13,773.60 |
| 1987-07-16 | 1,420 | 1,420 | 1,390 | 1,400 | 28,000 | 13,207.50 |
| 1987-07-15 | 1,450 | 1,470 | 1,420 | 1,420 | 22,000 | 13,396.20 |
| 1987-07-14 | 1,440 | 1,470 | 1,420 | 1,450 | 14,000 | 13,679.20 |
| 1987-07-13 | 1,440 | 1,460 | 1,440 | 1,450 | 10,000 | 13,679.20 |
| 1987-07-10 | 1,350 | 1,380 | 1,350 | 1,380 | 26,000 | 13,018.90 |
| 1987-07-09 | 1,350 | 1,370 | 1,350 | 1,350 | 25,000 | 12,735.80 |
| 1987-07-08 | 1,420 | 1,420 | 1,380 | 1,390 | 15,000 | 13,113.20 |
| 1987-07-07 | 1,430 | 1,430 | 1,420 | 1,420 | 34,000 | 13,396.20 |
| 1987-07-06 | 1,500 | 1,500 | 1,470 | 1,470 | 11,000 | 13,867.90 |
| 1987-07-04 | 1,500 | 1,500 | 1,480 | 1,500 | 18,000 | 14,150.90 |
| 1987-07-03 | 1,460 | 1,500 | 1,460 | 1,480 | 47,000 | 13,962.30 |
| 1987-07-02 | 1,430 | 1,450 | 1,420 | 1,450 | 43,000 | 13,679.20 |
| 1987-07-01 | 1,470 | 1,480 | 1,450 | 1,450 | 23,000 | 13,679.20 |
| 1987-06-30 | 1,510 | 1,510 | 1,480 | 1,480 | 27,000 | 13,962.30 |
| 1987-06-29 | 1,520 | 1,540 | 1,510 | 1,510 | 29,000 | 14,245.30 |
| 1987-06-27 | 1,580 | 1,590 | 1,470 | 1,490 | 38,000 | 14,056.60 |
| 1987-06-26 | 1,480 | 1,590 | 1,470 | 1,590 | 133,000 | 15,000 |
| 1987-06-25 | 1,510 | 1,510 | 1,460 | 1,470 | 65,000 | 13,867.90 |
| 1987-06-24 | 1,550 | 1,550 | 1,510 | 1,510 | 101,000 | 14,245.30 |
| 1987-06-23 | 1,600 | 1,600 | 1,550 | 1,550 | 53,000 | 14,622.60 |
| 1987-06-22 | 1,620 | 1,650 | 1,550 | 1,640 | 186,000 | 15,471.70 |
| 1987-06-19 | 1,590 | 1,650 | 1,590 | 1,590 | 305,000 | 15,000 |
| 1987-06-18 | 1,570 | 1,570 | 1,500 | 1,570 | 169,000 | 14,811.30 |
| 1987-06-17 | 1,560 | 1,640 | 1,520 | 1,540 | 167,000 | 14,528.30 |
| 1987-06-16 | 1,500 | 1,560 | 1,490 | 1,500 | 228,000 | 14,150.90 |
| 1987-06-15 | 1,460 | 1,500 | 1,460 | 1,490 | 171,000 | 14,056.60 |
| 1987-06-12 | 1,490 | 1,490 | 1,460 | 1,470 | 179,000 | 13,867.90 |
| 1987-06-11 | 1,340 | 1,500 | 1,340 | 1,500 | 380,000 | 14,150.90 |
| 1987-06-10 | 1,310 | 1,340 | 1,280 | 1,340 | 104,000 | 12,641.50 |
| 1987-06-09 | 1,320 | 1,330 | 1,300 | 1,310 | 49,000 | 12,358.50 |
| 1987-06-08 | 1,310 | 1,320 | 1,280 | 1,320 | 50,000 | 12,452.80 |
| 1987-06-06 | 1,300 | 1,320 | 1,290 | 1,310 | 58,000 | 12,358.50 |
| 1987-06-05 | 1,320 | 1,330 | 1,300 | 1,300 | 82,000 | 12,264.20 |
| 1987-06-04 | 1,350 | 1,350 | 1,300 | 1,300 | 156,000 | 12,264.20 |
| 1987-06-03 | 1,230 | 1,350 | 1,200 | 1,310 | 381,000 | 12,358.50 |
| 1987-06-02 | 1,230 | 1,240 | 1,220 | 1,220 | 49,000 | 11,509.40 |
| 1987-06-01 | 1,250 | 1,250 | 1,210 | 1,220 | 42,000 | 11,509.40 |
| 1987-05-30 | 1,280 | 1,290 | 1,240 | 1,260 | 59,000 | 11,886.80 |
| 1987-05-29 | 1,330 | 1,340 | 1,270 | 1,270 | 499,000 | 11,981.10 |
| 1987-05-28 | 1,200 | 1,340 | 1,200 | 1,310 | 831,000 | 12,358.50 |
| 1987-05-27 | 1,140 | 1,190 | 1,120 | 1,190 | 168,000 | 11,226.40 |
| 1987-05-26 | 1,150 | 1,150 | 1,080 | 1,120 | 135,000 | 10,566 |
| 1987-05-25 | 1,200 | 1,210 | 1,140 | 1,170 | 402,000 | 11,037.70 |
| 1987-05-23 | 1,210 | 1,210 | 1,210 | 1,210 | 395,000 | 11,415.10 |
| 1987-05-21 | 910 | 910 | 910 | 910 | 31,000 | 8,584.91 |
| 1987-05-20 | 921 | 921 | 915 | 915 | 17,000 | 8,632.08 |
| 1987-05-19 | 925 | 925 | 911 | 921 | 38,000 | 8,688.68 |
| 1987-05-18 | 920 | 925 | 910 | 925 | 77,000 | 8,726.42 |
| 1987-05-15 | 910 | 920 | 906 | 920 | 40,000 | 8,679.25 |
| 1987-05-14 | 905 | 910 | 905 | 906 | 10,000 | 8,547.17 |
| 1987-05-13 | 910 | 910 | 900 | 905 | 26,000 | 8,537.74 |
| 1987-05-12 | 920 | 920 | 904 | 904 | 9,000 | 8,528.30 |
| 1987-05-11 | 929 | 929 | 921 | 925 | 13,000 | 8,726.42 |
| 1987-05-08 | 922 | 930 | 919 | 920 | 221,000 | 8,679.25 |
| 1987-05-07 | 930 | 931 | 922 | 922 | 9,000 | 8,698.11 |
| 1987-05-06 | 930 | 930 | 926 | 926 | 5,000 | 8,735.85 |
| 1987-05-02 | 932 | 935 | 920 | 930 | 7,000 | 8,773.58 |
| 1987-05-01 | 920 | 950 | 920 | 932 | 9,000 | 8,792.45 |
| 1987-04-30 | 940 | 940 | 920 | 920 | 26,000 | 8,679.25 |
| 1987-04-27 | 956 | 956 | 950 | 950 | 10,000 | 8,962.26 |
| 1987-04-25 | 960 | 960 | 955 | 955 | 38,000 | 9,009.43 |
| 1987-04-24 | 960 | 960 | 960 | 960 | 21,000 | 9,056.60 |
| 1987-04-23 | 950 | 960 | 950 | 960 | 14,000 | 9,056.60 |
| 1987-04-22 | 960 | 962 | 960 | 960 | 13,000 | 9,056.60 |
| 1987-04-21 | 965 | 990 | 961 | 970 | 368,000 | 9,150.94 |
| 1987-04-20 | 980 | 980 | 960 | 980 | 27,000 | 9,245.28 |
| 1987-04-17 | 950 | 962 | 950 | 960 | 34,000 | 9,056.60 |
| 1987-04-16 | 950 | 951 | 950 | 950 | 11,000 | 8,962.26 |
| 1987-04-15 | 960 | 964 | 960 | 960 | 21,000 | 9,056.60 |
| 1987-04-14 | 970 | 970 | 960 | 962 | 26,000 | 9,075.47 |
| 1987-04-13 | 990 | 990 | 980 | 980 | 18,000 | 9,245.28 |
| 1987-04-10 | 1,000 | 1,000 | 980 | 1,000 | 56,000 | 9,433.96 |
| 1987-04-09 | 970 | 1,020 | 970 | 1,000 | 164,000 | 9,433.96 |
| 1987-04-08 | 971 | 981 | 970 | 980 | 33,000 | 9,245.28 |
| 1987-04-07 | 989 | 990 | 980 | 981 | 24,000 | 9,254.72 |
| 1987-04-06 | 1,000 | 1,000 | 980 | 990 | 75,000 | 9,339.62 |
| 1987-04-03 | 932 | 950 | 931 | 950 | 19,000 | 8,962.26 |
| 1987-04-02 | 935 | 935 | 932 | 932 | 11,000 | 8,792.45 |
| 1987-04-01 | 931 | 935 | 930 | 930 | 8,000 | 8,773.58 |
| 1987-03-31 | 935 | 937 | 925 | 930 | 38,000 | 8,773.58 |
| 1987-03-30 | 931 | 935 | 930 | 930 | 23,000 | 8,773.58 |
| 1987-03-28 | 940 | 941 | 930 | 930 | 17,000 | 8,773.58 |
| 1987-03-27 | 930 | 950 | 930 | 950 | 14,000 | 8,962.26 |
| 1987-03-26 | 930 | 930 | 921 | 921 | 12,000 | 8,688.68 |
| 1987-03-25 | 970 | 970 | 950 | 950 | 18,000 | 8,962.26 |
| 1987-03-24 | 989 | 990 | 969 | 970 | 13,000 | 9,150.94 |
| 1987-03-23 | 990 | 999 | 989 | 989 | 23,000 | 9,330.19 |
| 1987-03-20 | 999 | 1,000 | 991 | 995 | 29,000 | 9,386.79 |
| 1987-03-19 | 1,000 | 1,010 | 991 | 1,000 | 30,000 | 9,433.96 |
| 1987-03-18 | 1,030 | 1,030 | 990 | 990 | 125,000 | 9,339.62 |
| 1987-03-17 | 995 | 1,020 | 995 | 1,010 | 84,000 | 9,528.30 |
| 1987-03-16 | 970 | 975 | 960 | 975 | 49,000 | 9,198.11 |
| 1987-03-13 | 968 | 968 | 950 | 950 | 13,000 | 8,962.26 |
| 1987-03-12 | 960 | 960 | 955 | 960 | 13,000 | 9,056.60 |
| 1987-03-11 | 960 | 970 | 950 | 970 | 97,000 | 9,150.94 |
| 1987-03-10 | 979 | 980 | 965 | 970 | 104,000 | 9,150.94 |
| 1987-03-09 | 972 | 975 | 960 | 975 | 71,000 | 9,198.11 |
| 1987-03-07 | 974 | 975 | 960 | 970 | 29,000 | 9,150.94 |
| 1987-03-06 | 961 | 975 | 960 | 975 | 44,000 | 9,198.11 |
| 1987-03-05 | 971 | 975 | 962 | 975 | 46,000 | 9,198.11 |
| 1987-03-04 | 980 | 980 | 960 | 970 | 26,000 | 9,150.94 |
| 1987-03-03 | 975 | 975 | 960 | 975 | 64,000 | 9,198.11 |
| 1987-03-02 | 971 | 985 | 971 | 971 | 59,000 | 9,160.38 |
| 1987-02-28 | 950 | 965 | 950 | 965 | 27,000 | 9,103.77 |
| 1987-02-27 | 960 | 979 | 951 | 952 | 51,000 | 8,981.13 |
| 1987-02-26 | 921 | 960 | 915 | 960 | 56,000 | 9,056.60 |
| 1987-02-25 | 911 | 940 | 900 | 905 | 68,000 | 8,537.74 |
| 1987-02-24 | 920 | 925 | 910 | 910 | 82,000 | 8,584.91 |
| 1987-02-23 | 920 | 930 | 920 | 920 | 13,000 | 8,679.25 |
| 1987-02-20 | 939 | 940 | 920 | 920 | 43,000 | 8,679.25 |
| 1987-02-19 | 901 | 937 | 890 | 937 | 27,000 | 8,839.62 |
| 1987-02-18 | 925 | 925 | 910 | 910 | 30,000 | 8,584.91 |
| 1987-02-17 | 938 | 938 | 920 | 925 | 28,000 | 8,726.42 |
| 1987-02-16 | 940 | 955 | 940 | 940 | 23,000 | 8,867.92 |
| 1987-02-13 | 958 | 960 | 949 | 949 | 29,000 | 8,952.83 |
| 1987-02-12 | 980 | 980 | 938 | 938 | 16,000 | 8,849.06 |
| 1987-02-10 | 960 | 970 | 960 | 970 | 11,000 | 9,150.94 |
| 1987-02-09 | 929 | 934 | 924 | 934 | 21,000 | 8,811.32 |
| 1987-02-07 | 969 | 969 | 930 | 930 | 29,000 | 8,773.58 |
| 1987-02-06 | 995 | 995 | 964 | 970 | 110,000 | 9,150.94 |
| 1987-02-05 | 970 | 1,040 | 970 | 1,020 | 409,000 | 9,622.64 |
| 1987-02-04 | 930 | 970 | 930 | 970 | 130,000 | 9,150.94 |
| 1987-02-03 | 950 | 960 | 936 | 936 | 67,000 | 8,830.19 |
| 1987-02-02 | 930 | 959 | 930 | 940 | 144,000 | 8,867.92 |
| 1987-01-31 | 910 | 930 | 907 | 920 | 82,000 | 8,679.25 |
| 1987-01-30 | 890 | 910 | 880 | 910 | 87,000 | 8,584.91 |
| 1987-01-29 | 880 | 889 | 870 | 880 | 23,000 | 8,301.89 |
| 1987-01-28 | 891 | 899 | 890 | 890 | 37,000 | 8,396.23 |
| 1987-01-27 | 900 | 905 | 890 | 890 | 40,000 | 8,396.23 |
| 1987-01-26 | 899 | 900 | 898 | 899 | 25,000 | 8,481.13 |
| 1987-01-24 | 900 | 903 | 890 | 890 | 39,000 | 8,396.23 |
| 1987-01-23 | 870 | 915 | 870 | 915 | 94,000 | 8,632.08 |
| 1987-01-22 | 861 | 861 | 850 | 860 | 19,000 | 8,113.21 |
| 1987-01-21 | 860 | 860 | 840 | 860 | 23,000 | 8,113.21 |
| 1987-01-20 | 840 | 860 | 840 | 860 | 8,000 | 8,113.21 |
| 1987-01-19 | 840 | 840 | 840 | 840 | 21,000 | 7,924.53 |
| 1987-01-16 | 840 | 845 | 840 | 840 | 15,000 | 7,924.53 |
| 1987-01-14 | 839 | 840 | 835 | 840 | 11,000 | 7,924.53 |
| 1987-01-13 | 840 | 840 | 840 | 840 | 26,000 | 7,924.53 |
| 1987-01-12 | 850 | 850 | 840 | 840 | 11,000 | 7,924.53 |
| 1987-01-09 | 840 | 850 | 839 | 850 | 16,000 | 8,018.87 |
| 1987-01-08 | 840 | 845 | 840 | 841 | 9,000 | 7,933.96 |
| 1987-01-07 | 837 | 840 | 835 | 840 | 19,000 | 7,924.53 |
| 1987-01-06 | 836 | 837 | 836 | 837 | 3,000 | 7,896.23 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1987-09-26]1株→1.06株 [1984-03-28]1株→1.2株 [1983-03-28]1株→1.25株
