4118 (株)カネカ 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 | 839 | 880 | 839 | 880 | 326,000 | 4,400 |
| 1987-12-26 | 905 | 905 | 879 | 879 | 264,000 | 4,395 |
| 1987-12-25 | 913 | 915 | 899 | 900 | 465,000 | 4,500 |
| 1987-12-24 | 925 | 934 | 910 | 912 | 578,000 | 4,560 |
| 1987-12-23 | 929 | 929 | 915 | 923 | 576,000 | 4,615 |
| 1987-12-22 | 931 | 934 | 922 | 930 | 291,000 | 4,650 |
| 1987-12-21 | 925 | 945 | 923 | 930 | 256,000 | 4,650 |
| 1987-12-18 | 925 | 925 | 921 | 923 | 290,000 | 4,615 |
| 1987-12-17 | 922 | 925 | 920 | 925 | 513,000 | 4,625 |
| 1987-12-16 | 900 | 930 | 900 | 912 | 573,000 | 4,560 |
| 1987-12-15 | 900 | 915 | 899 | 903 | 409,000 | 4,515 |
| 1987-12-14 | 903 | 903 | 898 | 900 | 212,000 | 4,500 |
| 1987-12-11 | 900 | 905 | 896 | 905 | 299,000 | 4,525 |
| 1987-12-10 | 905 | 912 | 900 | 909 | 646,000 | 4,545 |
| 1987-12-09 | 900 | 905 | 895 | 895 | 309,000 | 4,475 |
| 1987-12-08 | 885 | 885 | 880 | 885 | 246,000 | 4,425 |
| 1987-12-07 | 890 | 900 | 875 | 875 | 263,000 | 4,375 |
| 1987-12-05 | 890 | 895 | 885 | 890 | 227,000 | 4,450 |
| 1987-12-04 | 915 | 915 | 891 | 895 | 368,000 | 4,475 |
| 1987-12-03 | 925 | 925 | 910 | 912 | 199,000 | 4,560 |
| 1987-12-02 | 910 | 925 | 910 | 925 | 477,000 | 4,625 |
| 1987-12-01 | 890 | 920 | 890 | 910 | 221,000 | 4,550 |
| 1987-11-30 | 910 | 910 | 900 | 905 | 124,000 | 4,525 |
| 1987-11-28 | 912 | 920 | 910 | 913 | 95,000 | 4,565 |
| 1987-11-27 | 917 | 922 | 909 | 922 | 458,000 | 4,610 |
| 1987-11-26 | 910 | 919 | 905 | 910 | 755,000 | 4,550 |
| 1987-11-25 | 910 | 924 | 910 | 910 | 775,000 | 4,550 |
| 1987-11-24 | 895 | 905 | 895 | 900 | 404,000 | 4,500 |
| 1987-11-20 | 895 | 900 | 885 | 900 | 207,000 | 4,500 |
| 1987-11-19 | 890 | 900 | 879 | 899 | 276,000 | 4,495 |
| 1987-11-18 | 888 | 888 | 870 | 880 | 394,000 | 4,400 |
| 1987-11-17 | 880 | 880 | 851 | 878 | 332,000 | 4,390 |
| 1987-11-16 | 861 | 885 | 860 | 877 | 326,000 | 4,385 |
| 1987-11-13 | 869 | 869 | 850 | 860 | 740,000 | 4,300 |
| 1987-11-12 | 860 | 860 | 820 | 840 | 421,000 | 4,200 |
| 1987-11-11 | 850 | 853 | 805 | 840 | 726,000 | 4,200 |
| 1987-11-10 | 875 | 875 | 851 | 853 | 409,000 | 4,265 |
| 1987-11-09 | 864 | 865 | 861 | 861 | 353,000 | 4,305 |
| 1987-11-07 | 863 | 872 | 861 | 864 | 627,000 | 4,320 |
| 1987-11-06 | 865 | 885 | 860 | 870 | 1,322,000 | 4,350 |
| 1987-11-05 | 899 | 915 | 870 | 875 | 341,000 | 4,375 |
| 1987-11-04 | 905 | 920 | 905 | 909 | 174,000 | 4,545 |
| 1987-11-02 | 925 | 925 | 900 | 915 | 436,000 | 4,575 |
| 1987-10-31 | 928 | 929 | 915 | 925 | 489,000 | 4,625 |
| 1987-10-30 | 887 | 894 | 861 | 884 | 597,000 | 4,420 |
| 1987-10-29 | 880 | 890 | 870 | 876 | 491,000 | 4,380 |
| 1987-10-28 | 930 | 930 | 870 | 881 | 846,000 | 4,405 |
| 1987-10-27 | 840 | 910 | 840 | 910 | 900,000 | 4,550 |
| 1987-10-26 | 895 | 900 | 830 | 840 | 914,000 | 4,200 |
| 1987-10-24 | 892 | 920 | 885 | 885 | 1,218,000 | 4,425 |
| 1987-10-23 | 935 | 948 | 900 | 902 | 1,557,000 | 4,510 |
| 1987-10-22 | 950 | 985 | 931 | 965 | 1,422,000 | 4,825 |
| 1987-10-21 | 821 | 915 | 821 | 914 | 2,316,000 | 4,570 |
| 1987-10-20 | 820 | 820 | 820 | 820 | 696,000 | 4,100 |
| 1987-10-19 | 1,000 | 1,030 | 1,000 | 1,020 | 474,000 | 5,100 |
| 1987-10-16 | 1,090 | 1,090 | 1,050 | 1,050 | 586,000 | 5,250 |
| 1987-10-15 | 1,070 | 1,090 | 1,070 | 1,070 | 1,022,000 | 5,350 |
| 1987-10-14 | 1,100 | 1,120 | 1,090 | 1,090 | 670,000 | 5,450 |
| 1987-10-13 | 1,080 | 1,090 | 1,070 | 1,090 | 543,000 | 5,450 |
| 1987-10-12 | 1,100 | 1,100 | 1,080 | 1,080 | 398,000 | 5,400 |
| 1987-10-09 | 1,110 | 1,120 | 1,080 | 1,120 | 858,000 | 5,600 |
| 1987-10-08 | 1,100 | 1,130 | 1,080 | 1,100 | 733,000 | 5,500 |
| 1987-10-07 | 1,080 | 1,090 | 1,060 | 1,080 | 1,466,000 | 5,400 |
| 1987-10-06 | 1,150 | 1,150 | 1,100 | 1,100 | 1,006,000 | 5,500 |
| 1987-10-05 | 1,150 | 1,180 | 1,140 | 1,140 | 4,585,000 | 5,700 |
| 1987-10-03 | 1,130 | 1,150 | 1,120 | 1,140 | 3,043,000 | 5,700 |
| 1987-10-02 | 1,120 | 1,120 | 1,110 | 1,120 | 1,691,000 | 5,600 |
| 1987-10-01 | 1,120 | 1,130 | 1,100 | 1,120 | 3,247,000 | 5,600 |
| 1987-09-30 | 1,080 | 1,110 | 1,060 | 1,090 | 1,755,000 | 5,450 |
| 1987-09-29 | 1,070 | 1,090 | 1,040 | 1,090 | 912,000 | 5,450 |
| 1987-09-28 | 1,020 | 1,060 | 1,020 | 1,040 | 900,000 | 5,200 |
| 1987-09-26 | 1,030 | 1,040 | 1,030 | 1,040 | 500,000 | 5,200 |
| 1987-09-25 | 1,040 | 1,050 | 1,010 | 1,050 | 899,000 | 5,250 |
| 1987-09-24 | 1,040 | 1,050 | 1,030 | 1,030 | 1,242,000 | 5,150 |
| 1987-09-22 | 1,050 | 1,050 | 1,030 | 1,050 | 784,000 | 5,250 |
| 1987-09-21 | 1,080 | 1,080 | 1,040 | 1,040 | 563,000 | 5,200 |
| 1987-09-18 | 981 | 1,060 | 981 | 1,060 | 1,315,000 | 5,300 |
| 1987-09-17 | 980 | 1,000 | 980 | 1,000 | 1,379,000 | 5,000 |
| 1987-09-16 | 1,020 | 1,030 | 1,000 | 1,000 | 1,247,000 | 5,000 |
| 1987-09-14 | 1,020 | 1,030 | 1,020 | 1,020 | 497,000 | 5,100 |
| 1987-09-11 | 1,030 | 1,030 | 999 | 1,020 | 839,000 | 5,100 |
| 1987-09-10 | 1,010 | 1,030 | 1,000 | 1,030 | 462,000 | 5,150 |
| 1987-09-09 | 1,030 | 1,030 | 1,010 | 1,010 | 764,000 | 5,050 |
| 1987-09-08 | 1,020 | 1,030 | 1,010 | 1,030 | 791,000 | 5,150 |
| 1987-09-07 | 1,030 | 1,050 | 1,010 | 1,010 | 512,000 | 5,050 |
| 1987-09-05 | 1,070 | 1,090 | 1,030 | 1,050 | 688,000 | 5,250 |
| 1987-09-04 | 1,060 | 1,090 | 1,060 | 1,060 | 664,000 | 5,300 |
| 1987-09-03 | 1,040 | 1,080 | 1,040 | 1,060 | 1,472,000 | 5,300 |
| 1987-09-02 | 1,130 | 1,130 | 1,090 | 1,100 | 2,671,000 | 5,500 |
| 1987-09-01 | 1,110 | 1,150 | 1,100 | 1,130 | 6,020,000 | 5,650 |
| 1987-08-31 | 1,060 | 1,100 | 1,030 | 1,090 | 1,768,000 | 5,450 |
| 1987-08-29 | 1,060 | 1,070 | 1,050 | 1,060 | 494,000 | 5,300 |
| 1987-08-28 | 1,100 | 1,100 | 1,060 | 1,080 | 3,999,000 | 5,400 |
| 1987-08-27 | 1,070 | 1,110 | 1,070 | 1,080 | 6,540,000 | 5,400 |
| 1987-08-26 | 1,070 | 1,080 | 1,060 | 1,060 | 1,807,000 | 5,300 |
| 1987-08-25 | 1,100 | 1,100 | 1,050 | 1,060 | 4,924,000 | 5,300 |
| 1987-08-24 | 1,060 | 1,100 | 1,050 | 1,090 | 6,581,000 | 5,450 |
| 1987-08-22 | 1,060 | 1,090 | 1,060 | 1,060 | 6,728,000 | 5,300 |
| 1987-08-21 | 1,070 | 1,070 | 1,050 | 1,060 | 3,648,000 | 5,300 |
| 1987-08-20 | 1,060 | 1,090 | 1,040 | 1,050 | 16,978,000 | 5,250 |
| 1987-08-19 | 995 | 1,050 | 991 | 1,040 | 5,485,000 | 5,200 |
| 1987-08-18 | 995 | 1,000 | 982 | 1,000 | 911,000 | 5,000 |
| 1987-08-17 | 980 | 998 | 971 | 975 | 837,000 | 4,875 |
| 1987-08-14 | 1,020 | 1,020 | 990 | 990 | 1,149,000 | 4,950 |
| 1987-08-13 | 1,040 | 1,040 | 1,000 | 1,000 | 3,998,000 | 5,000 |
| 1987-08-12 | 981 | 1,030 | 977 | 1,020 | 9,502,000 | 5,100 |
| 1987-08-11 | 948 | 970 | 935 | 969 | 1,438,000 | 4,845 |
| 1987-08-10 | 930 | 935 | 921 | 925 | 390,000 | 4,625 |
| 1987-08-07 | 925 | 928 | 911 | 920 | 1,272,000 | 4,600 |
| 1987-08-06 | 918 | 939 | 918 | 923 | 619,000 | 4,615 |
| 1987-08-05 | 910 | 920 | 905 | 908 | 862,000 | 4,540 |
| 1987-08-04 | 902 | 930 | 902 | 918 | 363,000 | 4,590 |
| 1987-08-03 | 924 | 949 | 915 | 922 | 459,000 | 4,610 |
| 1987-08-01 | 910 | 935 | 910 | 934 | 664,000 | 4,670 |
| 1987-07-31 | 940 | 940 | 900 | 920 | 943,000 | 4,600 |
| 1987-07-30 | 960 | 963 | 930 | 940 | 1,044,000 | 4,700 |
| 1987-07-29 | 960 | 974 | 950 | 950 | 2,290,000 | 4,750 |
| 1987-07-28 | 925 | 958 | 925 | 950 | 1,516,000 | 4,750 |
| 1987-07-27 | 920 | 940 | 912 | 930 | 843,000 | 4,650 |
| 1987-07-25 | 923 | 929 | 915 | 920 | 687,000 | 4,600 |
| 1987-07-24 | 890 | 919 | 881 | 915 | 895,000 | 4,575 |
| 1987-07-23 | 831 | 865 | 830 | 860 | 914,000 | 4,300 |
| 1987-07-22 | 895 | 900 | 821 | 841 | 530,000 | 4,205 |
| 1987-07-21 | 891 | 910 | 883 | 885 | 994,000 | 4,425 |
| 1987-07-20 | 931 | 940 | 900 | 901 | 673,000 | 4,505 |
| 1987-07-17 | 925 | 950 | 924 | 940 | 1,522,000 | 4,700 |
| 1987-07-16 | 939 | 940 | 921 | 922 | 775,000 | 4,610 |
| 1987-07-15 | 940 | 950 | 915 | 919 | 903,000 | 4,595 |
| 1987-07-14 | 967 | 967 | 950 | 950 | 552,000 | 4,750 |
| 1987-07-13 | 960 | 965 | 951 | 958 | 413,000 | 4,790 |
| 1987-07-10 | 965 | 965 | 945 | 950 | 477,000 | 4,750 |
| 1987-07-09 | 960 | 969 | 940 | 955 | 473,000 | 4,775 |
| 1987-07-08 | 980 | 980 | 930 | 958 | 1,688,000 | 4,790 |
| 1987-07-07 | 990 | 999 | 950 | 960 | 1,966,000 | 4,800 |
| 1987-07-06 | 976 | 1,010 | 971 | 990 | 1,291,000 | 4,950 |
| 1987-07-04 | 1,020 | 1,030 | 970 | 970 | 1,448,000 | 4,850 |
| 1987-07-03 | 1,040 | 1,050 | 1,010 | 1,010 | 5,351,000 | 5,050 |
| 1987-07-02 | 986 | 1,060 | 986 | 1,020 | 18,450,000 | 5,100 |
| 1987-07-01 | 980 | 992 | 965 | 986 | 3,460,000 | 4,930 |
| 1987-06-30 | 979 | 987 | 965 | 975 | 2,290,000 | 4,875 |
| 1987-06-29 | 1,000 | 1,020 | 970 | 989 | 4,239,000 | 4,945 |
| 1987-06-27 | 1,020 | 1,030 | 985 | 990 | 11,761,000 | 4,950 |
| 1987-06-26 | 984 | 1,010 | 981 | 1,010 | 12,573,000 | 5,050 |
| 1987-06-25 | 997 | 1,010 | 970 | 974 | 9,803,000 | 4,870 |
| 1987-06-24 | 944 | 990 | 935 | 988 | 16,135,000 | 4,940 |
| 1987-06-23 | 920 | 940 | 916 | 934 | 4,649,000 | 4,670 |
| 1987-06-22 | 910 | 915 | 880 | 914 | 1,527,000 | 4,570 |
| 1987-06-19 | 933 | 945 | 905 | 916 | 9,356,000 | 4,580 |
| 1987-06-18 | 908 | 933 | 860 | 930 | 4,127,000 | 4,650 |
| 1987-06-17 | 879 | 899 | 875 | 899 | 1,575,000 | 4,495 |
| 1987-06-16 | 870 | 880 | 870 | 879 | 777,000 | 4,395 |
| 1987-06-15 | 882 | 890 | 872 | 880 | 527,000 | 4,400 |
| 1987-06-12 | 900 | 900 | 870 | 872 | 905,000 | 4,360 |
| 1987-06-11 | 901 | 908 | 880 | 898 | 2,540,000 | 4,490 |
| 1987-06-10 | 887 | 909 | 880 | 900 | 1,818,000 | 4,500 |
| 1987-06-09 | 900 | 900 | 875 | 888 | 850,000 | 4,440 |
| 1987-06-08 | 904 | 904 | 882 | 892 | 661,000 | 4,460 |
| 1987-06-06 | 881 | 905 | 881 | 898 | 1,071,000 | 4,490 |
| 1987-06-05 | 916 | 929 | 872 | 872 | 2,720,000 | 4,360 |
| 1987-06-04 | 939 | 939 | 910 | 910 | 8,015,000 | 4,550 |
| 1987-06-03 | 871 | 940 | 865 | 929 | 16,816,000 | 4,645 |
| 1987-06-02 | 870 | 880 | 865 | 865 | 2,039,000 | 4,325 |
| 1987-06-01 | 886 | 892 | 866 | 872 | 2,199,000 | 4,360 |
| 1987-05-30 | 900 | 903 | 860 | 860 | 2,077,000 | 4,300 |
| 1987-05-29 | 906 | 915 | 891 | 895 | 12,663,000 | 4,475 |
| 1987-05-28 | 880 | 900 | 872 | 876 | 14,448,000 | 4,380 |
| 1987-05-27 | 830 | 856 | 821 | 850 | 15,689,000 | 4,250 |
| 1987-05-26 | 815 | 828 | 800 | 819 | 7,476,000 | 4,095 |
| 1987-05-25 | 780 | 815 | 776 | 815 | 2,395,000 | 4,075 |
| 1987-05-23 | 780 | 781 | 773 | 775 | 396,000 | 3,875 |
| 1987-05-22 | 785 | 785 | 770 | 775 | 497,000 | 3,875 |
| 1987-05-21 | 771 | 780 | 762 | 775 | 211,000 | 3,875 |
| 1987-05-20 | 760 | 779 | 751 | 751 | 608,000 | 3,755 |
| 1987-05-19 | 786 | 798 | 775 | 780 | 318,000 | 3,900 |
| 1987-05-18 | 803 | 820 | 790 | 796 | 2,724,000 | 3,980 |
| 1987-05-15 | 808 | 815 | 800 | 808 | 7,059,000 | 4,040 |
| 1987-05-14 | 748 | 800 | 748 | 792 | 2,403,000 | 3,960 |
| 1987-05-13 | 780 | 780 | 740 | 758 | 1,158,000 | 3,790 |
| 1987-05-12 | 780 | 789 | 770 | 779 | 563,000 | 3,895 |
| 1987-05-11 | 781 | 785 | 764 | 770 | 355,000 | 3,850 |
| 1987-05-08 | 794 | 795 | 772 | 785 | 933,000 | 3,925 |
| 1987-05-07 | 738 | 785 | 738 | 785 | 852,000 | 3,925 |
| 1987-05-06 | 740 | 745 | 733 | 735 | 932,000 | 3,675 |
| 1987-05-02 | 740 | 745 | 740 | 745 | 262,000 | 3,725 |
| 1987-05-01 | 732 | 745 | 732 | 742 | 224,000 | 3,710 |
| 1987-04-30 | 735 | 750 | 731 | 740 | 947,000 | 3,700 |
| 1987-04-28 | 720 | 750 | 720 | 750 | 579,000 | 3,750 |
| 1987-04-27 | 750 | 750 | 731 | 750 | 356,000 | 3,750 |
| 1987-04-25 | 786 | 794 | 770 | 770 | 362,000 | 3,850 |
| 1987-04-24 | 789 | 800 | 770 | 796 | 2,654,000 | 3,980 |
| 1987-04-23 | 775 | 780 | 760 | 779 | 1,992,000 | 3,895 |
| 1987-04-22 | 732 | 773 | 732 | 765 | 2,873,000 | 3,825 |
| 1987-04-21 | 743 | 743 | 735 | 742 | 127,000 | 3,710 |
| 1987-04-20 | 751 | 760 | 740 | 745 | 440,000 | 3,725 |
| 1987-04-17 | 762 | 762 | 745 | 756 | 454,000 | 3,780 |
| 1987-04-16 | 740 | 765 | 731 | 764 | 619,000 | 3,820 |
| 1987-04-15 | 750 | 750 | 730 | 730 | 640,000 | 3,650 |
| 1987-04-14 | 740 | 750 | 735 | 750 | 437,000 | 3,750 |
| 1987-04-13 | 760 | 769 | 730 | 750 | 258,000 | 3,750 |
| 1987-04-10 | 760 | 780 | 760 | 770 | 971,000 | 3,850 |
| 1987-04-09 | 815 | 815 | 770 | 780 | 2,424,000 | 3,900 |
| 1987-04-08 | 770 | 815 | 765 | 804 | 3,871,000 | 4,020 |
| 1987-04-07 | 759 | 780 | 759 | 766 | 495,000 | 3,830 |
| 1987-04-06 | 780 | 780 | 751 | 759 | 311,000 | 3,795 |
| 1987-04-04 | 795 | 795 | 770 | 775 | 1,391,000 | 3,875 |
| 1987-04-03 | 763 | 790 | 760 | 790 | 1,899,000 | 3,950 |
| 1987-04-02 | 730 | 740 | 730 | 733 | 578,000 | 3,665 |
| 1987-04-01 | 730 | 740 | 730 | 730 | 918,000 | 3,650 |
| 1987-03-31 | 700 | 733 | 700 | 730 | 465,000 | 3,650 |
| 1987-03-30 | 740 | 740 | 700 | 700 | 361,000 | 3,500 |
| 1987-03-28 | 720 | 748 | 720 | 740 | 621,000 | 3,700 |
| 1987-03-27 | 737 | 748 | 730 | 730 | 1,038,000 | 3,650 |
| 1987-03-26 | 726 | 750 | 723 | 750 | 722,000 | 3,750 |
| 1987-03-25 | 730 | 735 | 716 | 725 | 436,000 | 3,625 |
| 1987-03-24 | 749 | 749 | 705 | 728 | 678,000 | 3,640 |
| 1987-03-23 | 760 | 780 | 740 | 740 | 1,020,000 | 3,700 |
| 1987-03-20 | 785 | 785 | 751 | 770 | 777,000 | 3,850 |
| 1987-03-19 | 794 | 798 | 780 | 784 | 1,503,000 | 3,920 |
| 1987-03-18 | 778 | 809 | 776 | 784 | 3,676,000 | 3,920 |
| 1987-03-17 | 782 | 790 | 780 | 780 | 1,646,000 | 3,900 |
| 1987-03-16 | 777 | 787 | 771 | 784 | 1,213,000 | 3,920 |
| 1987-03-13 | 779 | 780 | 766 | 767 | 1,250,000 | 3,835 |
| 1987-03-12 | 799 | 801 | 750 | 779 | 4,166,000 | 3,895 |
| 1987-03-11 | 778 | 801 | 777 | 793 | 8,677,000 | 3,965 |
| 1987-03-10 | 741 | 780 | 741 | 776 | 3,769,000 | 3,880 |
| 1987-03-09 | 780 | 782 | 750 | 751 | 3,293,000 | 3,755 |
| 1987-03-07 | 769 | 777 | 760 | 774 | 5,465,000 | 3,870 |
| 1987-03-06 | 753 | 766 | 735 | 759 | 9,446,000 | 3,795 |
| 1987-03-05 | 710 | 735 | 700 | 733 | 1,156,000 | 3,665 |
| 1987-03-04 | 700 | 713 | 695 | 701 | 1,116,000 | 3,505 |
| 1987-03-03 | 709 | 719 | 706 | 710 | 972,000 | 3,550 |
| 1987-03-02 | 733 | 738 | 701 | 719 | 2,428,000 | 3,595 |
| 1987-02-28 | 728 | 738 | 725 | 735 | 4,988,000 | 3,675 |
| 1987-02-27 | 690 | 725 | 690 | 725 | 4,326,000 | 3,625 |
| 1987-02-26 | 686 | 705 | 686 | 695 | 1,511,000 | 3,475 |
| 1987-02-25 | 675 | 690 | 670 | 683 | 1,424,000 | 3,415 |
| 1987-02-24 | 658 | 675 | 658 | 665 | 1,919,000 | 3,325 |
| 1987-02-23 | 683 | 685 | 666 | 668 | 724,000 | 3,340 |
| 1987-02-20 | 700 | 705 | 690 | 693 | 616,000 | 3,465 |
| 1987-02-19 | 699 | 705 | 686 | 700 | 1,122,000 | 3,500 |
| 1987-02-18 | 705 | 715 | 680 | 700 | 3,126,000 | 3,500 |
| 1987-02-17 | 735 | 739 | 701 | 705 | 8,586,000 | 3,525 |
| 1987-02-16 | 707 | 725 | 700 | 725 | 5,127,000 | 3,625 |
| 1987-02-13 | 700 | 720 | 695 | 700 | 12,656,000 | 3,500 |
| 1987-02-12 | 660 | 695 | 655 | 689 | 3,648,000 | 3,445 |
| 1987-02-10 | 650 | 659 | 650 | 655 | 402,000 | 3,275 |
| 1987-02-09 | 650 | 654 | 650 | 654 | 310,000 | 3,270 |
| 1987-02-07 | 659 | 659 | 650 | 650 | 241,000 | 3,250 |
| 1987-02-06 | 665 | 665 | 650 | 650 | 1,505,000 | 3,250 |
| 1987-02-05 | 660 | 667 | 645 | 645 | 2,567,000 | 3,225 |
| 1987-02-04 | 665 | 668 | 635 | 650 | 2,634,000 | 3,250 |
| 1987-02-03 | 629 | 657 | 625 | 655 | 2,121,000 | 3,275 |
| 1987-02-02 | 647 | 647 | 630 | 639 | 252,000 | 3,195 |
| 1987-01-31 | 639 | 645 | 636 | 640 | 1,636,000 | 3,200 |
| 1987-01-30 | 644 | 649 | 622 | 625 | 1,963,000 | 3,125 |
| 1987-01-29 | 623 | 659 | 623 | 642 | 6,415,000 | 3,210 |
| 1987-01-28 | 620 | 630 | 615 | 623 | 1,445,000 | 3,115 |
| 1987-01-27 | 616 | 620 | 612 | 618 | 303,000 | 3,090 |
| 1987-01-26 | 621 | 624 | 615 | 616 | 354,000 | 3,080 |
| 1987-01-24 | 621 | 621 | 611 | 611 | 445,000 | 3,055 |
| 1987-01-23 | 628 | 635 | 611 | 611 | 934,000 | 3,055 |
| 1987-01-22 | 618 | 630 | 618 | 621 | 804,000 | 3,105 |
| 1987-01-21 | 627 | 627 | 615 | 615 | 545,000 | 3,075 |
| 1987-01-20 | 616 | 629 | 609 | 620 | 794,000 | 3,100 |
| 1987-01-19 | 628 | 632 | 605 | 606 | 742,000 | 3,030 |
| 1987-01-16 | 621 | 626 | 616 | 618 | 919,000 | 3,090 |
| 1987-01-14 | 618 | 624 | 610 | 611 | 1,018,000 | 3,055 |
| 1987-01-13 | 600 | 620 | 600 | 603 | 674,000 | 3,015 |
| 1987-01-12 | 608 | 625 | 600 | 600 | 586,000 | 3,000 |
| 1987-01-09 | 630 | 630 | 610 | 611 | 3,060,000 | 3,055 |
| 1987-01-08 | 630 | 647 | 625 | 630 | 12,913,000 | 3,150 |
| 1987-01-07 | 620 | 639 | 610 | 630 | 15,127,000 | 3,150 |
| 1987-01-06 | 569 | 570 | 560 | 570 | 195,000 | 2,850 |
| 1987-01-05 | 557 | 560 | 557 | 559 | 26,000 | 2,795 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1984-09-26]1株→1.1株 [1984-03-28]1株→1.05株
