4112 保土谷化学工業(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 |
|---|---|---|---|---|---|---|
| 1987-12-28 | 760 | 760 | 760 | 760 | 28,000 | 6,397.31 |
| 1987-12-26 | 800 | 800 | 781 | 781 | 52,000 | 6,574.07 |
| 1987-12-25 | 780 | 801 | 770 | 800 | 35,000 | 6,734.01 |
| 1987-12-24 | 799 | 799 | 776 | 777 | 16,000 | 6,540.40 |
| 1987-12-23 | 789 | 800 | 778 | 800 | 17,000 | 6,734.01 |
| 1987-12-22 | 815 | 815 | 799 | 799 | 55,000 | 6,725.59 |
| 1987-12-21 | 803 | 818 | 803 | 815 | 79,000 | 6,860.27 |
| 1987-12-18 | 821 | 825 | 802 | 805 | 51,000 | 6,776.09 |
| 1987-12-17 | 807 | 830 | 803 | 820 | 110,000 | 6,902.36 |
| 1987-12-16 | 810 | 820 | 801 | 807 | 45,000 | 6,792.93 |
| 1987-12-15 | 820 | 840 | 810 | 815 | 52,000 | 6,860.27 |
| 1987-12-14 | 820 | 825 | 800 | 818 | 31,000 | 6,885.52 |
| 1987-12-11 | 825 | 830 | 825 | 825 | 131,000 | 6,944.44 |
| 1987-12-10 | 811 | 840 | 810 | 840 | 44,000 | 7,070.71 |
| 1987-12-09 | 811 | 820 | 810 | 810 | 124,000 | 6,818.18 |
| 1987-12-08 | 800 | 820 | 800 | 807 | 33,000 | 6,792.93 |
| 1987-12-07 | 820 | 820 | 799 | 800 | 27,000 | 6,734.01 |
| 1987-12-05 | 799 | 820 | 799 | 820 | 13,000 | 6,902.36 |
| 1987-12-04 | 802 | 809 | 786 | 799 | 43,000 | 6,725.59 |
| 1987-12-03 | 810 | 814 | 801 | 801 | 39,000 | 6,742.42 |
| 1987-12-02 | 806 | 809 | 805 | 809 | 50,000 | 6,809.76 |
| 1987-12-01 | 790 | 803 | 786 | 803 | 79,000 | 6,759.26 |
| 1987-11-30 | 823 | 823 | 795 | 800 | 28,000 | 6,734.01 |
| 1987-11-28 | 820 | 823 | 818 | 823 | 33,000 | 6,927.61 |
| 1987-11-27 | 824 | 840 | 824 | 830 | 106,000 | 6,986.53 |
| 1987-11-26 | 832 | 841 | 824 | 824 | 91,000 | 6,936.03 |
| 1987-11-25 | 832 | 840 | 825 | 832 | 91,000 | 7,003.37 |
| 1987-11-24 | 824 | 830 | 820 | 824 | 37,000 | 6,936.03 |
| 1987-11-20 | 824 | 831 | 820 | 824 | 21,000 | 6,936.03 |
| 1987-11-19 | 855 | 855 | 830 | 831 | 61,000 | 6,994.95 |
| 1987-11-18 | 820 | 848 | 810 | 848 | 51,000 | 7,138.05 |
| 1987-11-17 | 850 | 859 | 825 | 825 | 142,000 | 6,944.44 |
| 1987-11-16 | 867 | 867 | 857 | 860 | 286,000 | 7,239.06 |
| 1987-11-13 | 860 | 860 | 835 | 858 | 375,000 | 7,222.22 |
| 1987-11-12 | 780 | 830 | 770 | 830 | 227,000 | 6,986.53 |
| 1987-11-11 | 776 | 786 | 739 | 770 | 128,000 | 6,481.48 |
| 1987-11-10 | 796 | 796 | 780 | 781 | 70,000 | 6,574.07 |
| 1987-11-09 | 810 | 817 | 786 | 806 | 89,000 | 6,784.51 |
| 1987-11-07 | 840 | 840 | 820 | 820 | 130,000 | 6,902.36 |
| 1987-11-06 | 810 | 834 | 810 | 834 | 157,000 | 7,020.20 |
| 1987-11-05 | 820 | 835 | 800 | 821 | 174,000 | 6,910.77 |
| 1987-11-04 | 837 | 840 | 821 | 830 | 121,000 | 6,986.53 |
| 1987-11-02 | 840 | 840 | 825 | 840 | 145,000 | 7,070.71 |
| 1987-10-31 | 835 | 836 | 820 | 834 | 122,000 | 7,020.20 |
| 1987-10-30 | 795 | 830 | 795 | 828 | 345,000 | 6,969.70 |
| 1987-10-29 | 790 | 805 | 780 | 805 | 129,000 | 6,776.09 |
| 1987-10-28 | 820 | 829 | 780 | 810 | 290,000 | 6,818.18 |
| 1987-10-27 | 730 | 815 | 730 | 800 | 192,000 | 6,734.01 |
| 1987-10-26 | 780 | 780 | 725 | 740 | 258,000 | 6,228.96 |
| 1987-10-24 | 772 | 800 | 765 | 800 | 138,000 | 6,734.01 |
| 1987-10-23 | 795 | 805 | 780 | 781 | 173,000 | 6,574.07 |
| 1987-10-22 | 860 | 860 | 840 | 855 | 144,000 | 7,196.97 |
| 1987-10-21 | 790 | 830 | 770 | 830 | 409,000 | 6,986.53 |
| 1987-10-20 | 760 | 760 | 760 | 760 | 81,000 | 6,397.31 |
| 1987-10-19 | 820 | 860 | 820 | 860 | 176,000 | 7,239.06 |
| 1987-10-16 | 889 | 889 | 855 | 856 | 226,000 | 7,205.39 |
| 1987-10-15 | 895 | 905 | 879 | 879 | 385,000 | 7,398.99 |
| 1987-10-14 | 910 | 931 | 905 | 915 | 2,097,000 | 7,702.02 |
| 1987-10-13 | 870 | 908 | 868 | 900 | 1,446,000 | 7,575.76 |
| 1987-10-12 | 845 | 865 | 845 | 865 | 323,000 | 7,281.15 |
| 1987-10-09 | 850 | 855 | 832 | 840 | 95,000 | 7,070.71 |
| 1987-10-08 | 876 | 876 | 830 | 855 | 191,000 | 7,196.97 |
| 1987-10-07 | 838 | 879 | 838 | 866 | 525,000 | 7,289.56 |
| 1987-10-06 | 825 | 848 | 825 | 848 | 179,000 | 7,138.05 |
| 1987-10-05 | 811 | 850 | 811 | 825 | 169,000 | 6,944.44 |
| 1987-10-03 | 820 | 840 | 816 | 816 | 87,000 | 6,868.69 |
| 1987-10-02 | 805 | 815 | 799 | 815 | 46,000 | 6,860.27 |
| 1987-10-01 | 790 | 810 | 785 | 805 | 56,000 | 6,776.09 |
| 1987-09-30 | 798 | 808 | 770 | 800 | 26,000 | 6,734.01 |
| 1987-09-29 | 800 | 808 | 800 | 800 | 22,000 | 6,734.01 |
| 1987-09-28 | 781 | 809 | 781 | 809 | 30,000 | 6,809.76 |
| 1987-09-26 | 810 | 810 | 800 | 800 | 18,000 | 6,734.01 |
| 1987-09-25 | 760 | 771 | 760 | 770 | 48,000 | 6,481.48 |
| 1987-09-24 | 790 | 790 | 762 | 770 | 82,000 | 6,481.48 |
| 1987-09-22 | 797 | 800 | 790 | 790 | 33,000 | 6,649.83 |
| 1987-09-21 | 795 | 805 | 795 | 805 | 45,000 | 6,776.09 |
| 1987-09-18 | 802 | 810 | 790 | 810 | 69,000 | 6,818.18 |
| 1987-09-17 | 810 | 810 | 801 | 802 | 54,000 | 6,750.84 |
| 1987-09-16 | 809 | 815 | 802 | 810 | 53,000 | 6,818.18 |
| 1987-09-14 | 795 | 820 | 788 | 819 | 53,000 | 6,893.94 |
| 1987-09-11 | 795 | 818 | 795 | 797 | 84,000 | 6,708.75 |
| 1987-09-10 | 805 | 812 | 795 | 795 | 66,000 | 6,691.92 |
| 1987-09-09 | 810 | 820 | 805 | 812 | 71,000 | 6,835.02 |
| 1987-09-08 | 805 | 821 | 805 | 820 | 72,000 | 6,902.36 |
| 1987-09-07 | 811 | 823 | 807 | 807 | 69,000 | 6,792.93 |
| 1987-09-05 | 836 | 841 | 805 | 805 | 53,000 | 6,776.09 |
| 1987-09-04 | 827 | 844 | 823 | 836 | 95,000 | 7,037.04 |
| 1987-09-03 | 830 | 849 | 828 | 836 | 208,000 | 7,037.04 |
| 1987-09-02 | 865 | 880 | 851 | 859 | 472,000 | 7,230.64 |
| 1987-09-01 | 845 | 885 | 845 | 870 | 941,000 | 7,323.23 |
| 1987-08-31 | 840 | 845 | 831 | 845 | 273,000 | 7,112.79 |
| 1987-08-29 | 839 | 840 | 825 | 840 | 231,000 | 7,070.71 |
| 1987-08-28 | 829 | 848 | 825 | 841 | 849,000 | 7,079.12 |
| 1987-08-27 | 800 | 810 | 791 | 804 | 211,000 | 6,767.68 |
| 1987-08-26 | 800 | 814 | 790 | 795 | 385,000 | 6,691.92 |
| 1987-08-25 | 779 | 800 | 775 | 800 | 292,000 | 6,734.01 |
| 1987-08-24 | 760 | 779 | 756 | 772 | 98,000 | 6,498.32 |
| 1987-08-22 | 741 | 750 | 740 | 743 | 24,000 | 6,254.21 |
| 1987-08-21 | 750 | 750 | 740 | 740 | 45,000 | 6,228.96 |
| 1987-08-20 | 727 | 754 | 727 | 754 | 48,000 | 6,346.80 |
| 1987-08-19 | 736 | 736 | 726 | 726 | 37,000 | 6,111.11 |
| 1987-08-18 | 746 | 746 | 736 | 736 | 26,000 | 6,195.29 |
| 1987-08-17 | 746 | 748 | 733 | 736 | 35,000 | 6,195.29 |
| 1987-08-14 | 758 | 768 | 740 | 756 | 43,000 | 6,363.64 |
| 1987-08-13 | 752 | 768 | 752 | 768 | 102,000 | 6,464.65 |
| 1987-08-12 | 720 | 760 | 720 | 750 | 103,000 | 6,313.13 |
| 1987-08-11 | 711 | 721 | 711 | 720 | 81,000 | 6,060.61 |
| 1987-08-10 | 716 | 720 | 711 | 711 | 61,000 | 5,984.85 |
| 1987-08-07 | 720 | 725 | 720 | 720 | 63,000 | 6,060.61 |
| 1987-08-06 | 718 | 718 | 710 | 710 | 83,000 | 5,976.43 |
| 1987-08-05 | 720 | 720 | 710 | 716 | 35,000 | 6,026.94 |
| 1987-08-04 | 730 | 730 | 698 | 721 | 38,000 | 6,069.02 |
| 1987-08-03 | 745 | 745 | 735 | 736 | 49,000 | 6,195.29 |
| 1987-08-01 | 725 | 742 | 725 | 735 | 20,000 | 6,186.87 |
| 1987-07-31 | 725 | 730 | 720 | 725 | 24,000 | 6,102.69 |
| 1987-07-30 | 720 | 730 | 720 | 725 | 35,000 | 6,102.69 |
| 1987-07-29 | 731 | 731 | 718 | 718 | 72,000 | 6,043.77 |
| 1987-07-28 | 716 | 725 | 716 | 721 | 78,000 | 6,069.02 |
| 1987-07-27 | 716 | 720 | 698 | 711 | 102,000 | 5,984.85 |
| 1987-07-25 | 720 | 720 | 706 | 706 | 33,000 | 5,942.76 |
| 1987-07-24 | 696 | 705 | 696 | 705 | 68,000 | 5,934.34 |
| 1987-07-23 | 700 | 705 | 697 | 700 | 39,000 | 5,892.26 |
| 1987-07-22 | 726 | 726 | 705 | 705 | 73,000 | 5,934.34 |
| 1987-07-21 | 734 | 735 | 721 | 721 | 39,000 | 6,069.02 |
| 1987-07-20 | 740 | 740 | 731 | 740 | 23,000 | 6,228.96 |
| 1987-07-17 | 741 | 741 | 731 | 731 | 46,000 | 6,153.20 |
| 1987-07-16 | 746 | 750 | 742 | 742 | 26,000 | 6,245.79 |
| 1987-07-15 | 731 | 742 | 730 | 740 | 37,000 | 6,228.96 |
| 1987-07-14 | 745 | 755 | 732 | 732 | 79,000 | 6,161.62 |
| 1987-07-13 | 740 | 750 | 730 | 750 | 46,000 | 6,313.13 |
| 1987-07-10 | 744 | 763 | 744 | 750 | 54,000 | 6,313.13 |
| 1987-07-09 | 765 | 765 | 742 | 742 | 51,000 | 6,245.79 |
| 1987-07-08 | 759 | 760 | 732 | 735 | 52,000 | 6,186.87 |
| 1987-07-07 | 736 | 774 | 736 | 765 | 69,000 | 6,439.39 |
| 1987-07-06 | 730 | 740 | 730 | 730 | 44,000 | 6,144.78 |
| 1987-07-04 | 760 | 765 | 750 | 750 | 30,000 | 6,313.13 |
| 1987-07-03 | 760 | 780 | 760 | 779 | 102,000 | 6,557.24 |
| 1987-07-02 | 717 | 770 | 716 | 770 | 73,000 | 6,481.48 |
| 1987-07-01 | 717 | 718 | 710 | 714 | 38,000 | 6,010.10 |
| 1987-06-30 | 715 | 717 | 712 | 717 | 41,000 | 6,035.35 |
| 1987-06-29 | 723 | 723 | 710 | 715 | 41,000 | 6,018.52 |
| 1987-06-27 | 742 | 757 | 742 | 743 | 38,000 | 6,254.21 |
| 1987-06-26 | 752 | 758 | 747 | 747 | 45,000 | 6,287.88 |
| 1987-06-25 | 740 | 751 | 740 | 746 | 65,000 | 6,279.46 |
| 1987-06-24 | 745 | 759 | 740 | 741 | 91,000 | 6,237.37 |
| 1987-06-23 | 760 | 775 | 750 | 750 | 123,000 | 6,313.13 |
| 1987-06-22 | 774 | 785 | 762 | 762 | 104,000 | 6,414.14 |
| 1987-06-19 | 790 | 790 | 770 | 780 | 94,000 | 6,565.66 |
| 1987-06-18 | 760 | 790 | 760 | 770 | 87,000 | 6,481.48 |
| 1987-06-17 | 770 | 780 | 755 | 762 | 187,000 | 6,414.14 |
| 1987-06-16 | 791 | 800 | 770 | 770 | 189,000 | 6,481.48 |
| 1987-06-15 | 800 | 809 | 790 | 790 | 228,000 | 6,649.83 |
| 1987-06-12 | 830 | 840 | 790 | 790 | 848,000 | 6,649.83 |
| 1987-06-11 | 829 | 830 | 805 | 830 | 971,000 | 6,986.53 |
| 1987-06-10 | 760 | 831 | 760 | 793 | 1,206,000 | 6,675.08 |
| 1987-06-09 | 735 | 750 | 730 | 750 | 328,000 | 6,313.13 |
| 1987-06-08 | 740 | 740 | 722 | 730 | 167,000 | 6,144.78 |
| 1987-06-06 | 745 | 768 | 710 | 710 | 377,000 | 5,976.43 |
| 1987-06-05 | 685 | 740 | 685 | 740 | 236,000 | 6,228.96 |
| 1987-06-04 | 670 | 685 | 670 | 675 | 58,000 | 5,681.82 |
| 1987-06-03 | 658 | 675 | 658 | 668 | 58,000 | 5,622.90 |
| 1987-06-02 | 678 | 680 | 660 | 665 | 39,000 | 5,597.64 |
| 1987-06-01 | 690 | 695 | 689 | 689 | 55,000 | 5,799.66 |
| 1987-05-30 | 695 | 695 | 685 | 695 | 40,000 | 5,850.17 |
| 1987-05-29 | 685 | 699 | 681 | 695 | 137,000 | 5,850.17 |
| 1987-05-28 | 656 | 680 | 656 | 678 | 129,000 | 5,707.07 |
| 1987-05-27 | 665 | 665 | 655 | 655 | 47,000 | 5,513.47 |
| 1987-05-26 | 669 | 669 | 660 | 661 | 47,000 | 5,563.97 |
| 1987-05-25 | 658 | 665 | 645 | 660 | 67,000 | 5,555.56 |
| 1987-05-23 | 640 | 643 | 640 | 642 | 38,000 | 5,404.04 |
| 1987-05-22 | 641 | 642 | 638 | 640 | 20,000 | 5,387.21 |
| 1987-05-21 | 650 | 660 | 640 | 640 | 19,000 | 5,387.21 |
| 1987-05-20 | 665 | 665 | 651 | 652 | 56,000 | 5,488.22 |
| 1987-05-19 | 659 | 667 | 654 | 659 | 51,000 | 5,547.14 |
| 1987-05-18 | 640 | 665 | 640 | 659 | 73,000 | 5,547.14 |
| 1987-05-15 | 640 | 655 | 636 | 636 | 31,000 | 5,353.54 |
| 1987-05-14 | 650 | 655 | 645 | 645 | 40,000 | 5,429.29 |
| 1987-05-13 | 659 | 660 | 640 | 640 | 11,000 | 5,387.21 |
| 1987-05-12 | 670 | 670 | 650 | 660 | 50,000 | 5,555.56 |
| 1987-05-11 | 650 | 669 | 650 | 669 | 73,000 | 5,631.31 |
| 1987-05-08 | 650 | 650 | 630 | 640 | 14,000 | 5,387.21 |
| 1987-05-07 | 620 | 650 | 620 | 650 | 28,000 | 5,471.38 |
| 1987-05-06 | 614 | 620 | 612 | 612 | 53,000 | 5,151.52 |
| 1987-05-02 | 610 | 610 | 608 | 608 | 62,000 | 5,117.85 |
| 1987-05-01 | 620 | 630 | 610 | 610 | 37,000 | 5,134.68 |
| 1987-04-30 | 620 | 622 | 619 | 620 | 15,000 | 5,218.85 |
| 1987-04-28 | 623 | 625 | 622 | 622 | 25,000 | 5,235.69 |
| 1987-04-27 | 653 | 660 | 622 | 622 | 32,000 | 5,235.69 |
| 1987-04-25 | 641 | 651 | 641 | 651 | 11,000 | 5,479.80 |
| 1987-04-24 | 659 | 675 | 635 | 635 | 162,000 | 5,345.12 |
| 1987-04-23 | 635 | 655 | 634 | 655 | 149,000 | 5,513.47 |
| 1987-04-22 | 636 | 637 | 625 | 632 | 80,000 | 5,319.87 |
| 1987-04-21 | 632 | 640 | 632 | 632 | 35,000 | 5,319.87 |
| 1987-04-20 | 642 | 642 | 631 | 631 | 27,000 | 5,311.45 |
| 1987-04-17 | 641 | 645 | 640 | 641 | 18,000 | 5,395.62 |
| 1987-04-16 | 635 | 640 | 635 | 635 | 47,000 | 5,345.12 |
| 1987-04-15 | 635 | 645 | 635 | 635 | 25,000 | 5,345.12 |
| 1987-04-14 | 634 | 645 | 634 | 645 | 48,000 | 5,429.29 |
| 1987-04-13 | 640 | 660 | 640 | 660 | 9,000 | 5,555.56 |
| 1987-04-10 | 650 | 669 | 650 | 667 | 13,000 | 5,614.48 |
| 1987-04-09 | 683 | 683 | 663 | 670 | 40,000 | 5,639.73 |
| 1987-04-08 | 640 | 663 | 640 | 663 | 34,000 | 5,580.81 |
| 1987-04-07 | 630 | 640 | 630 | 633 | 41,000 | 5,328.28 |
| 1987-04-06 | 640 | 640 | 631 | 633 | 66,000 | 5,328.28 |
| 1987-04-04 | 637 | 638 | 630 | 632 | 25,000 | 5,319.87 |
| 1987-04-03 | 640 | 643 | 635 | 636 | 38,000 | 5,353.54 |
| 1987-04-02 | 631 | 640 | 630 | 630 | 20,000 | 5,303.03 |
| 1987-04-01 | 640 | 640 | 630 | 630 | 30,000 | 5,303.03 |
| 1987-03-31 | 640 | 641 | 635 | 640 | 53,000 | 5,387.21 |
| 1987-03-30 | 635 | 646 | 635 | 640 | 25,000 | 5,387.21 |
| 1987-03-28 | 645 | 645 | 630 | 632 | 33,000 | 5,319.87 |
| 1987-03-27 | 651 | 651 | 651 | 651 | 38,000 | 5,479.80 |
| 1987-03-26 | 690 | 691 | 650 | 650 | 111,000 | 5,066.09 |
| 1987-03-25 | 689 | 690 | 669 | 690 | 85,000 | 5,377.85 |
| 1987-03-24 | 697 | 700 | 690 | 690 | 56,000 | 5,377.85 |
| 1987-03-23 | 690 | 696 | 690 | 695 | 88,000 | 5,416.82 |
| 1987-03-20 | 700 | 700 | 690 | 700 | 101,000 | 5,455.79 |
| 1987-03-19 | 690 | 700 | 690 | 693 | 68,000 | 5,401.23 |
| 1987-03-18 | 705 | 710 | 690 | 690 | 44,000 | 5,377.85 |
| 1987-03-17 | 711 | 711 | 698 | 701 | 53,000 | 5,463.59 |
| 1987-03-16 | 721 | 725 | 701 | 710 | 71,000 | 5,533.73 |
| 1987-03-13 | 725 | 732 | 725 | 725 | 86,000 | 5,650.64 |
| 1987-03-12 | 755 | 755 | 725 | 735 | 159,000 | 5,728.58 |
| 1987-03-11 | 758 | 760 | 753 | 755 | 331,000 | 5,884.46 |
| 1987-03-10 | 720 | 739 | 720 | 738 | 146,000 | 5,751.96 |
| 1987-03-09 | 740 | 758 | 710 | 710 | 219,000 | 5,533.73 |
| 1987-03-07 | 715 | 730 | 713 | 730 | 130,000 | 5,689.61 |
| 1987-03-06 | 695 | 710 | 695 | 709 | 241,000 | 5,525.94 |
| 1987-03-05 | 700 | 700 | 690 | 693 | 91,000 | 5,401.23 |
| 1987-03-04 | 685 | 699 | 684 | 699 | 88,000 | 5,448 |
| 1987-03-03 | 705 | 705 | 680 | 694 | 102,000 | 5,409.03 |
| 1987-03-02 | 670 | 706 | 666 | 700 | 139,000 | 5,455.79 |
| 1987-02-28 | 660 | 670 | 660 | 660 | 60,000 | 5,144.03 |
| 1987-02-27 | 670 | 670 | 645 | 650 | 68,000 | 5,066.09 |
| 1987-02-26 | 660 | 670 | 640 | 670 | 314,000 | 5,221.97 |
| 1987-02-25 | 669 | 669 | 660 | 660 | 53,000 | 5,144.03 |
| 1987-02-24 | 671 | 671 | 665 | 665 | 47,000 | 5,183 |
| 1987-02-23 | 662 | 680 | 662 | 667 | 23,000 | 5,198.59 |
| 1987-02-20 | 665 | 674 | 651 | 661 | 84,000 | 5,151.83 |
| 1987-02-19 | 680 | 681 | 665 | 670 | 80,000 | 5,221.97 |
| 1987-02-18 | 679 | 679 | 661 | 670 | 46,000 | 5,221.97 |
| 1987-02-17 | 680 | 691 | 680 | 681 | 46,000 | 5,307.71 |
| 1987-02-16 | 688 | 695 | 680 | 680 | 86,000 | 5,299.91 |
| 1987-02-13 | 685 | 685 | 678 | 682 | 110,000 | 5,315.50 |
| 1987-02-12 | 651 | 656 | 646 | 655 | 58,000 | 5,105.06 |
| 1987-02-10 | 649 | 660 | 641 | 650 | 27,000 | 5,066.09 |
| 1987-02-09 | 649 | 654 | 640 | 641 | 47,000 | 4,995.95 |
| 1987-02-07 | 646 | 650 | 640 | 648 | 25,000 | 5,050.50 |
| 1987-02-06 | 635 | 645 | 635 | 640 | 49,000 | 4,988.15 |
| 1987-02-05 | 655 | 655 | 638 | 638 | 57,000 | 4,972.56 |
| 1987-02-04 | 650 | 656 | 646 | 654 | 99,000 | 5,097.27 |
| 1987-02-03 | 655 | 655 | 649 | 649 | 45,000 | 5,058.30 |
| 1987-02-02 | 651 | 660 | 649 | 649 | 52,000 | 5,058.30 |
| 1987-01-31 | 660 | 660 | 651 | 651 | 20,000 | 5,073.89 |
| 1987-01-30 | 655 | 665 | 652 | 652 | 33,000 | 5,081.68 |
| 1987-01-29 | 661 | 661 | 655 | 655 | 31,000 | 5,105.06 |
| 1987-01-28 | 650 | 660 | 650 | 659 | 150,000 | 5,136.24 |
| 1987-01-27 | 670 | 670 | 651 | 660 | 57,000 | 5,144.03 |
| 1987-01-26 | 680 | 685 | 675 | 675 | 100,000 | 5,260.94 |
| 1987-01-24 | 670 | 680 | 670 | 677 | 25,000 | 5,276.53 |
| 1987-01-23 | 661 | 675 | 661 | 670 | 97,000 | 5,221.97 |
| 1987-01-22 | 679 | 679 | 648 | 650 | 318,000 | 5,066.09 |
| 1987-01-21 | 680 | 688 | 680 | 681 | 75,000 | 5,307.71 |
| 1987-01-20 | 700 | 700 | 680 | 690 | 99,000 | 5,377.85 |
| 1987-01-19 | 700 | 700 | 689 | 699 | 75,000 | 5,448 |
| 1987-01-16 | 709 | 710 | 691 | 709 | 162,000 | 5,525.94 |
| 1987-01-14 | 745 | 748 | 719 | 719 | 432,000 | 5,603.88 |
| 1987-01-13 | 671 | 729 | 667 | 729 | 407,000 | 5,681.82 |
| 1987-01-12 | 705 | 705 | 676 | 676 | 365,000 | 5,268.74 |
| 1987-01-09 | 660 | 710 | 655 | 695 | 925,000 | 5,416.82 |
| 1987-01-08 | 597 | 648 | 596 | 640 | 482,000 | 4,988.15 |
| 1987-01-07 | 596 | 600 | 595 | 595 | 61,000 | 4,637.42 |
| 1987-01-06 | 591 | 601 | 591 | 596 | 46,000 | 4,645.22 |
| 1987-01-05 | 570 | 581 | 570 | 581 | 24,000 | 4,528.31 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1989-03-28]1株→1.08株 [1988-03-28]1株→1.1株 [1987-03-27]1株→1.08株 [1986-03-27]1株→1.1株
