4208 UBE(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 | 359 | 370 | 359 | 365 | 305,000 | 3,650 |
| 1987-12-26 | 393 | 393 | 381 | 389 | 216,000 | 3,890 |
| 1987-12-25 | 399 | 399 | 385 | 393 | 443,000 | 3,930 |
| 1987-12-24 | 401 | 408 | 398 | 399 | 585,000 | 3,990 |
| 1987-12-23 | 405 | 409 | 401 | 401 | 631,000 | 4,010 |
| 1987-12-22 | 410 | 410 | 405 | 405 | 553,000 | 4,050 |
| 1987-12-21 | 411 | 415 | 406 | 406 | 360,000 | 4,060 |
| 1987-12-18 | 410 | 410 | 406 | 406 | 438,000 | 4,060 |
| 1987-12-17 | 411 | 414 | 409 | 410 | 322,000 | 4,100 |
| 1987-12-16 | 415 | 420 | 408 | 408 | 455,000 | 4,080 |
| 1987-12-15 | 415 | 420 | 410 | 410 | 484,000 | 4,100 |
| 1987-12-14 | 419 | 420 | 412 | 413 | 457,000 | 4,130 |
| 1987-12-11 | 416 | 422 | 415 | 419 | 684,000 | 4,190 |
| 1987-12-10 | 419 | 429 | 415 | 422 | 1,419,000 | 4,220 |
| 1987-12-09 | 425 | 430 | 416 | 419 | 671,000 | 4,190 |
| 1987-12-08 | 418 | 419 | 410 | 415 | 539,000 | 4,150 |
| 1987-12-07 | 419 | 419 | 411 | 411 | 334,000 | 4,110 |
| 1987-12-05 | 411 | 420 | 411 | 419 | 392,000 | 4,190 |
| 1987-12-04 | 415 | 420 | 413 | 416 | 917,000 | 4,160 |
| 1987-12-03 | 425 | 430 | 410 | 417 | 899,000 | 4,170 |
| 1987-12-02 | 430 | 440 | 429 | 430 | 961,000 | 4,300 |
| 1987-12-01 | 422 | 433 | 421 | 428 | 785,000 | 4,280 |
| 1987-11-30 | 443 | 443 | 432 | 434 | 454,000 | 4,340 |
| 1987-11-28 | 450 | 450 | 441 | 446 | 1,399,000 | 4,460 |
| 1987-11-27 | 440 | 459 | 436 | 458 | 5,005,000 | 4,580 |
| 1987-11-26 | 422 | 434 | 415 | 434 | 1,318,000 | 4,340 |
| 1987-11-25 | 419 | 420 | 411 | 419 | 1,076,000 | 4,190 |
| 1987-11-24 | 422 | 422 | 412 | 415 | 167,000 | 4,150 |
| 1987-11-20 | 411 | 414 | 401 | 405 | 386,000 | 4,050 |
| 1987-11-19 | 420 | 422 | 415 | 415 | 617,000 | 4,150 |
| 1987-11-18 | 415 | 419 | 410 | 416 | 290,000 | 4,160 |
| 1987-11-17 | 421 | 421 | 411 | 415 | 494,000 | 4,150 |
| 1987-11-16 | 425 | 430 | 415 | 422 | 977,000 | 4,220 |
| 1987-11-13 | 408 | 420 | 405 | 410 | 521,000 | 4,100 |
| 1987-11-12 | 390 | 400 | 390 | 400 | 777,000 | 4,000 |
| 1987-11-11 | 403 | 405 | 376 | 385 | 816,000 | 3,850 |
| 1987-11-10 | 412 | 420 | 401 | 407 | 510,000 | 4,070 |
| 1987-11-09 | 412 | 416 | 410 | 411 | 358,000 | 4,110 |
| 1987-11-07 | 415 | 425 | 415 | 415 | 382,000 | 4,150 |
| 1987-11-06 | 418 | 425 | 415 | 418 | 271,000 | 4,180 |
| 1987-11-05 | 420 | 423 | 405 | 412 | 727,000 | 4,120 |
| 1987-11-04 | 432 | 435 | 421 | 423 | 573,000 | 4,230 |
| 1987-11-02 | 434 | 438 | 431 | 432 | 444,000 | 4,320 |
| 1987-10-31 | 426 | 439 | 426 | 434 | 371,000 | 4,340 |
| 1987-10-30 | 420 | 426 | 420 | 424 | 533,000 | 4,240 |
| 1987-10-29 | 425 | 425 | 415 | 415 | 643,000 | 4,150 |
| 1987-10-28 | 441 | 441 | 425 | 427 | 565,000 | 4,270 |
| 1987-10-27 | 410 | 435 | 401 | 426 | 884,000 | 4,260 |
| 1987-10-26 | 435 | 440 | 409 | 414 | 720,000 | 4,140 |
| 1987-10-24 | 435 | 445 | 434 | 435 | 577,000 | 4,350 |
| 1987-10-23 | 433 | 440 | 431 | 435 | 1,169,000 | 4,350 |
| 1987-10-22 | 456 | 460 | 440 | 448 | 1,609,000 | 4,480 |
| 1987-10-21 | 410 | 455 | 409 | 446 | 2,162,000 | 4,460 |
| 1987-10-20 | 385 | 385 | 385 | 385 | 816,000 | 3,850 |
| 1987-10-19 | 469 | 475 | 465 | 465 | 840,000 | 4,650 |
| 1987-10-16 | 480 | 481 | 475 | 479 | 516,000 | 4,790 |
| 1987-10-15 | 481 | 486 | 480 | 481 | 622,000 | 4,810 |
| 1987-10-14 | 491 | 496 | 486 | 486 | 574,000 | 4,860 |
| 1987-10-13 | 489 | 494 | 487 | 487 | 497,000 | 4,870 |
| 1987-10-12 | 498 | 499 | 487 | 487 | 448,000 | 4,870 |
| 1987-10-09 | 498 | 501 | 490 | 499 | 991,000 | 4,990 |
| 1987-10-08 | 490 | 494 | 487 | 493 | 849,000 | 4,930 |
| 1987-10-07 | 480 | 495 | 479 | 487 | 570,000 | 4,870 |
| 1987-10-06 | 499 | 499 | 486 | 486 | 317,000 | 4,860 |
| 1987-10-05 | 494 | 500 | 485 | 495 | 497,000 | 4,950 |
| 1987-10-03 | 484 | 485 | 480 | 485 | 386,000 | 4,850 |
| 1987-10-02 | 490 | 498 | 485 | 485 | 578,000 | 4,850 |
| 1987-10-01 | 504 | 504 | 468 | 468 | 1,243,000 | 4,680 |
| 1987-09-30 | 485 | 500 | 478 | 500 | 1,806,000 | 5,000 |
| 1987-09-29 | 490 | 500 | 488 | 488 | 764,000 | 4,880 |
| 1987-09-28 | 485 | 487 | 481 | 486 | 1,020,000 | 4,860 |
| 1987-09-26 | 482 | 487 | 470 | 470 | 827,000 | 4,700 |
| 1987-09-25 | 482 | 485 | 480 | 480 | 752,000 | 4,800 |
| 1987-09-24 | 485 | 489 | 482 | 485 | 952,000 | 4,850 |
| 1987-09-22 | 489 | 489 | 480 | 485 | 731,000 | 4,850 |
| 1987-09-21 | 490 | 495 | 485 | 486 | 1,139,000 | 4,860 |
| 1987-09-18 | 490 | 498 | 485 | 488 | 966,000 | 4,880 |
| 1987-09-17 | 490 | 493 | 488 | 489 | 400,000 | 4,890 |
| 1987-09-16 | 493 | 493 | 485 | 493 | 428,000 | 4,930 |
| 1987-09-14 | 494 | 500 | 485 | 490 | 547,000 | 4,900 |
| 1987-09-11 | 485 | 485 | 478 | 484 | 941,000 | 4,840 |
| 1987-09-10 | 485 | 490 | 480 | 480 | 968,000 | 4,800 |
| 1987-09-09 | 494 | 500 | 486 | 490 | 639,000 | 4,900 |
| 1987-09-08 | 491 | 500 | 491 | 492 | 715,000 | 4,920 |
| 1987-09-07 | 510 | 514 | 490 | 495 | 1,057,000 | 4,950 |
| 1987-09-05 | 527 | 527 | 509 | 515 | 1,074,000 | 5,150 |
| 1987-09-04 | 545 | 549 | 514 | 517 | 6,394,000 | 5,170 |
| 1987-09-03 | 525 | 550 | 520 | 539 | 10,250,000 | 5,390 |
| 1987-09-02 | 543 | 557 | 535 | 545 | 30,271,000 | 5,450 |
| 1987-09-01 | 516 | 544 | 509 | 544 | 3,760,000 | 5,440 |
| 1987-08-31 | 494 | 520 | 494 | 515 | 9,907,000 | 5,150 |
| 1987-08-29 | 498 | 498 | 491 | 492 | 574,000 | 4,920 |
| 1987-08-28 | 500 | 500 | 491 | 493 | 2,607,000 | 4,930 |
| 1987-08-27 | 495 | 510 | 492 | 496 | 7,495,000 | 4,960 |
| 1987-08-26 | 473 | 494 | 471 | 490 | 1,521,000 | 4,900 |
| 1987-08-25 | 476 | 478 | 470 | 473 | 452,000 | 4,730 |
| 1987-08-24 | 479 | 480 | 475 | 476 | 808,000 | 4,760 |
| 1987-08-22 | 476 | 477 | 474 | 474 | 595,000 | 4,740 |
| 1987-08-21 | 470 | 479 | 470 | 476 | 815,000 | 4,760 |
| 1987-08-20 | 470 | 473 | 465 | 468 | 871,000 | 4,680 |
| 1987-08-19 | 470 | 475 | 460 | 465 | 440,000 | 4,650 |
| 1987-08-18 | 472 | 475 | 471 | 475 | 450,000 | 4,750 |
| 1987-08-17 | 480 | 484 | 471 | 472 | 519,000 | 4,720 |
| 1987-08-14 | 480 | 484 | 477 | 480 | 1,707,000 | 4,800 |
| 1987-08-13 | 482 | 482 | 478 | 478 | 2,028,000 | 4,780 |
| 1987-08-12 | 478 | 479 | 475 | 477 | 782,000 | 4,770 |
| 1987-08-11 | 475 | 480 | 470 | 475 | 695,000 | 4,750 |
| 1987-08-10 | 465 | 475 | 463 | 470 | 511,000 | 4,700 |
| 1987-08-07 | 476 | 476 | 466 | 469 | 642,000 | 4,690 |
| 1987-08-06 | 462 | 472 | 456 | 461 | 988,000 | 4,610 |
| 1987-08-05 | 465 | 469 | 448 | 457 | 897,000 | 4,570 |
| 1987-08-04 | 460 | 473 | 451 | 460 | 1,669,000 | 4,600 |
| 1987-08-03 | 472 | 475 | 465 | 465 | 773,000 | 4,650 |
| 1987-08-01 | 470 | 475 | 470 | 473 | 371,000 | 4,730 |
| 1987-07-31 | 470 | 480 | 470 | 475 | 787,000 | 4,750 |
| 1987-07-30 | 485 | 485 | 472 | 472 | 1,366,000 | 4,720 |
| 1987-07-29 | 503 | 504 | 484 | 487 | 3,410,000 | 4,870 |
| 1987-07-28 | 484 | 505 | 484 | 505 | 6,068,000 | 5,050 |
| 1987-07-27 | 495 | 505 | 481 | 482 | 10,347,000 | 4,820 |
| 1987-07-25 | 490 | 493 | 485 | 485 | 8,340,000 | 4,850 |
| 1987-07-24 | 420 | 446 | 420 | 446 | 633,000 | 4,460 |
| 1987-07-23 | 400 | 420 | 400 | 420 | 1,013,000 | 4,200 |
| 1987-07-22 | 421 | 432 | 400 | 400 | 1,401,000 | 4,000 |
| 1987-07-21 | 425 | 429 | 421 | 421 | 1,234,000 | 4,210 |
| 1987-07-20 | 457 | 457 | 440 | 440 | 792,000 | 4,400 |
| 1987-07-17 | 455 | 465 | 455 | 457 | 407,000 | 4,570 |
| 1987-07-16 | 456 | 465 | 455 | 455 | 479,000 | 4,550 |
| 1987-07-15 | 457 | 462 | 453 | 455 | 1,686,000 | 4,550 |
| 1987-07-14 | 454 | 467 | 452 | 465 | 818,000 | 4,650 |
| 1987-07-13 | 465 | 470 | 460 | 469 | 458,000 | 4,690 |
| 1987-07-10 | 460 | 470 | 457 | 465 | 552,000 | 4,650 |
| 1987-07-09 | 460 | 467 | 445 | 465 | 822,000 | 4,650 |
| 1987-07-08 | 465 | 475 | 465 | 465 | 716,000 | 4,650 |
| 1987-07-07 | 468 | 470 | 460 | 470 | 776,000 | 4,700 |
| 1987-07-06 | 470 | 482 | 468 | 470 | 648,000 | 4,700 |
| 1987-07-04 | 493 | 495 | 480 | 480 | 746,000 | 4,800 |
| 1987-07-03 | 490 | 500 | 485 | 490 | 2,203,000 | 4,900 |
| 1987-07-02 | 475 | 488 | 475 | 486 | 3,359,000 | 4,860 |
| 1987-07-01 | 465 | 479 | 463 | 465 | 2,084,000 | 4,650 |
| 1987-06-30 | 470 | 475 | 460 | 463 | 1,372,000 | 4,630 |
| 1987-06-29 | 473 | 480 | 468 | 477 | 842,000 | 4,770 |
| 1987-06-27 | 466 | 478 | 464 | 478 | 1,154,000 | 4,780 |
| 1987-06-26 | 480 | 480 | 468 | 468 | 1,447,000 | 4,680 |
| 1987-06-25 | 485 | 494 | 475 | 475 | 1,463,000 | 4,750 |
| 1987-06-24 | 460 | 469 | 458 | 465 | 1,584,000 | 4,650 |
| 1987-06-23 | 470 | 480 | 465 | 465 | 1,436,000 | 4,650 |
| 1987-06-22 | 485 | 495 | 475 | 475 | 1,061,000 | 4,750 |
| 1987-06-19 | 493 | 499 | 485 | 485 | 1,770,000 | 4,850 |
| 1987-06-18 | 495 | 497 | 486 | 493 | 1,917,000 | 4,930 |
| 1987-06-17 | 500 | 503 | 486 | 486 | 1,884,000 | 4,860 |
| 1987-06-16 | 501 | 505 | 495 | 495 | 1,369,000 | 4,950 |
| 1987-06-15 | 510 | 513 | 500 | 508 | 1,513,000 | 5,080 |
| 1987-06-12 | 520 | 520 | 510 | 510 | 2,823,000 | 5,100 |
| 1987-06-11 | 520 | 525 | 515 | 515 | 2,374,000 | 5,150 |
| 1987-06-10 | 514 | 522 | 512 | 519 | 2,607,000 | 5,190 |
| 1987-06-09 | 511 | 517 | 510 | 510 | 1,843,000 | 5,100 |
| 1987-06-08 | 509 | 517 | 507 | 510 | 1,435,000 | 5,100 |
| 1987-06-06 | 511 | 515 | 508 | 514 | 1,515,000 | 5,140 |
| 1987-06-05 | 530 | 530 | 511 | 511 | 3,519,000 | 5,110 |
| 1987-06-04 | 534 | 537 | 521 | 521 | 15,747,000 | 5,210 |
| 1987-06-03 | 529 | 534 | 521 | 530 | 32,280,000 | 5,300 |
| 1987-06-02 | 512 | 527 | 507 | 521 | 28,874,000 | 5,210 |
| 1987-06-01 | 509 | 515 | 501 | 504 | 21,455,000 | 5,040 |
| 1987-05-30 | 488 | 510 | 488 | 507 | 19,625,000 | 5,070 |
| 1987-05-29 | 476 | 488 | 476 | 484 | 7,708,000 | 4,840 |
| 1987-05-28 | 463 | 475 | 460 | 466 | 3,171,000 | 4,660 |
| 1987-05-27 | 470 | 476 | 460 | 460 | 2,340,000 | 4,600 |
| 1987-05-26 | 462 | 476 | 460 | 460 | 6,015,000 | 4,600 |
| 1987-05-25 | 468 | 470 | 465 | 465 | 945,000 | 4,650 |
| 1987-05-23 | 470 | 473 | 466 | 466 | 1,460,000 | 4,660 |
| 1987-05-22 | 479 | 485 | 470 | 475 | 2,051,000 | 4,750 |
| 1987-05-21 | 466 | 478 | 463 | 478 | 2,928,000 | 4,780 |
| 1987-05-20 | 478 | 485 | 465 | 468 | 3,000,000 | 4,680 |
| 1987-05-19 | 480 | 495 | 475 | 475 | 4,085,000 | 4,750 |
| 1987-05-18 | 484 | 486 | 460 | 465 | 3,234,000 | 4,650 |
| 1987-05-15 | 499 | 502 | 486 | 486 | 7,378,000 | 4,860 |
| 1987-05-14 | 487 | 506 | 478 | 498 | 21,465,000 | 4,980 |
| 1987-05-13 | 493 | 494 | 473 | 484 | 5,228,000 | 4,840 |
| 1987-05-12 | 480 | 496 | 477 | 488 | 11,458,000 | 4,880 |
| 1987-05-11 | 476 | 490 | 472 | 475 | 12,138,000 | 4,750 |
| 1987-05-08 | 474 | 478 | 471 | 471 | 3,364,000 | 4,710 |
| 1987-05-07 | 474 | 479 | 468 | 469 | 1,971,000 | 4,690 |
| 1987-05-06 | 488 | 488 | 470 | 479 | 3,802,000 | 4,790 |
| 1987-05-02 | 472 | 492 | 472 | 486 | 12,582,000 | 4,860 |
| 1987-05-01 | 475 | 484 | 465 | 472 | 10,473,000 | 4,720 |
| 1987-04-30 | 459 | 475 | 454 | 475 | 5,712,000 | 4,750 |
| 1987-04-28 | 454 | 457 | 420 | 444 | 4,052,000 | 4,440 |
| 1987-04-27 | 483 | 486 | 443 | 449 | 7,314,000 | 4,490 |
| 1987-04-25 | 475 | 488 | 471 | 483 | 30,359,000 | 4,830 |
| 1987-04-24 | 465 | 470 | 451 | 470 | 7,696,000 | 4,700 |
| 1987-04-23 | 460 | 468 | 453 | 463 | 6,401,000 | 4,630 |
| 1987-04-22 | 449 | 455 | 448 | 455 | 10,855,000 | 4,550 |
| 1987-04-21 | 451 | 455 | 448 | 449 | 1,776,000 | 4,490 |
| 1987-04-20 | 458 | 462 | 448 | 453 | 2,160,000 | 4,530 |
| 1987-04-17 | 450 | 467 | 446 | 448 | 3,997,000 | 4,480 |
| 1987-04-16 | 455 | 459 | 445 | 445 | 3,887,000 | 4,450 |
| 1987-04-15 | 472 | 474 | 445 | 445 | 17,052,000 | 4,450 |
| 1987-04-14 | 430 | 474 | 428 | 472 | 13,322,000 | 4,720 |
| 1987-04-13 | 455 | 456 | 425 | 430 | 3,040,000 | 4,300 |
| 1987-04-10 | 437 | 463 | 432 | 460 | 22,983,000 | 4,600 |
| 1987-04-09 | 436 | 450 | 433 | 440 | 9,539,000 | 4,400 |
| 1987-04-08 | 445 | 448 | 426 | 426 | 12,834,000 | 4,260 |
| 1987-04-07 | 425 | 439 | 421 | 439 | 6,487,000 | 4,390 |
| 1987-04-06 | 421 | 424 | 410 | 411 | 2,201,000 | 4,110 |
| 1987-04-04 | 430 | 430 | 416 | 416 | 1,976,000 | 4,160 |
| 1987-04-03 | 435 | 435 | 420 | 425 | 2,528,000 | 4,250 |
| 1987-04-02 | 445 | 446 | 425 | 430 | 6,104,000 | 4,300 |
| 1987-04-01 | 435 | 450 | 425 | 439 | 17,646,000 | 4,390 |
| 1987-03-31 | 400 | 424 | 400 | 414 | 5,179,000 | 4,140 |
| 1987-03-30 | 454 | 455 | 411 | 411 | 10,583,000 | 4,110 |
| 1987-03-28 | 425 | 450 | 420 | 449 | 25,215,000 | 4,490 |
| 1987-03-27 | 420 | 430 | 411 | 430 | 21,252,000 | 4,300 |
| 1987-03-26 | 385 | 409 | 381 | 399 | 4,196,000 | 3,990 |
| 1987-03-25 | 375 | 380 | 369 | 380 | 2,198,000 | 3,800 |
| 1987-03-24 | 391 | 395 | 380 | 380 | 2,134,000 | 3,800 |
| 1987-03-23 | 396 | 402 | 390 | 390 | 3,396,000 | 3,900 |
| 1987-03-20 | 390 | 398 | 387 | 391 | 1,874,000 | 3,910 |
| 1987-03-19 | 420 | 425 | 390 | 395 | 6,843,000 | 3,950 |
| 1987-03-18 | 408 | 425 | 401 | 413 | 16,091,000 | 4,130 |
| 1987-03-17 | 405 | 410 | 378 | 383 | 6,159,000 | 3,830 |
| 1987-03-16 | 380 | 395 | 370 | 395 | 4,090,000 | 3,950 |
| 1987-03-13 | 400 | 400 | 384 | 385 | 5,711,000 | 3,850 |
| 1987-03-12 | 425 | 430 | 390 | 408 | 14,070,000 | 4,080 |
| 1987-03-11 | 412 | 440 | 410 | 425 | 32,601,000 | 4,250 |
| 1987-03-10 | 361 | 398 | 360 | 397 | 34,697,000 | 3,970 |
| 1987-03-09 | 355 | 371 | 355 | 356 | 23,427,000 | 3,560 |
| 1987-03-07 | 322 | 350 | 322 | 350 | 16,407,000 | 3,500 |
| 1987-03-06 | 324 | 333 | 314 | 315 | 5,036,000 | 3,150 |
| 1987-03-05 | 310 | 329 | 309 | 320 | 2,626,000 | 3,200 |
| 1987-03-04 | 311 | 320 | 308 | 308 | 2,766,000 | 3,080 |
| 1987-03-03 | 332 | 335 | 315 | 315 | 3,484,000 | 3,150 |
| 1987-03-02 | 345 | 345 | 323 | 328 | 16,976,000 | 3,280 |
| 1987-02-28 | 308 | 323 | 306 | 323 | 8,173,000 | 3,230 |
| 1987-02-27 | 299 | 300 | 290 | 293 | 2,054,000 | 2,930 |
| 1987-02-26 | 291 | 305 | 291 | 300 | 3,101,000 | 3,000 |
| 1987-02-25 | 285 | 296 | 285 | 289 | 3,008,000 | 2,890 |
| 1987-02-24 | 291 | 294 | 286 | 287 | 1,341,000 | 2,870 |
| 1987-02-23 | 295 | 295 | 290 | 295 | 682,000 | 2,950 |
| 1987-02-20 | 298 | 301 | 296 | 299 | 1,153,000 | 2,990 |
| 1987-02-19 | 306 | 306 | 295 | 296 | 1,233,000 | 2,960 |
| 1987-02-18 | 289 | 307 | 289 | 304 | 3,347,000 | 3,040 |
| 1987-02-17 | 299 | 303 | 288 | 288 | 1,476,000 | 2,880 |
| 1987-02-16 | 298 | 300 | 294 | 298 | 765,000 | 2,980 |
| 1987-02-13 | 294 | 298 | 291 | 298 | 1,179,000 | 2,980 |
| 1987-02-12 | 287 | 292 | 285 | 290 | 783,000 | 2,900 |
| 1987-02-10 | 283 | 290 | 282 | 284 | 407,000 | 2,840 |
| 1987-02-09 | 282 | 285 | 281 | 281 | 292,000 | 2,810 |
| 1987-02-07 | 284 | 289 | 281 | 289 | 324,000 | 2,890 |
| 1987-02-06 | 290 | 292 | 285 | 290 | 466,000 | 2,900 |
| 1987-02-05 | 287 | 290 | 284 | 290 | 764,000 | 2,900 |
| 1987-02-04 | 285 | 290 | 283 | 284 | 468,000 | 2,840 |
| 1987-02-03 | 285 | 288 | 281 | 281 | 763,000 | 2,810 |
| 1987-02-02 | 292 | 294 | 276 | 288 | 739,000 | 2,880 |
| 1987-01-31 | 293 | 297 | 290 | 291 | 851,000 | 2,910 |
| 1987-01-30 | 290 | 298 | 290 | 295 | 1,028,000 | 2,950 |
| 1987-01-29 | 295 | 299 | 288 | 290 | 899,000 | 2,900 |
| 1987-01-28 | 300 | 306 | 293 | 294 | 2,386,000 | 2,940 |
| 1987-01-27 | 296 | 300 | 292 | 297 | 913,000 | 2,970 |
| 1987-01-26 | 306 | 307 | 295 | 296 | 1,288,000 | 2,960 |
| 1987-01-24 | 309 | 309 | 302 | 306 | 1,106,000 | 3,060 |
| 1987-01-23 | 310 | 317 | 303 | 307 | 5,051,000 | 3,070 |
| 1987-01-22 | 292 | 307 | 290 | 303 | 5,214,000 | 3,030 |
| 1987-01-21 | 287 | 293 | 287 | 293 | 1,643,000 | 2,930 |
| 1987-01-20 | 283 | 288 | 283 | 284 | 840,000 | 2,840 |
| 1987-01-19 | 284 | 289 | 278 | 282 | 804,000 | 2,820 |
| 1987-01-16 | 275 | 283 | 273 | 280 | 1,013,000 | 2,800 |
| 1987-01-14 | 264 | 275 | 264 | 273 | 531,000 | 2,730 |
| 1987-01-13 | 270 | 270 | 265 | 265 | 344,000 | 2,650 |
| 1987-01-12 | 276 | 278 | 270 | 270 | 318,000 | 2,700 |
| 1987-01-09 | 276 | 285 | 271 | 271 | 991,000 | 2,710 |
| 1987-01-08 | 266 | 274 | 265 | 271 | 619,000 | 2,710 |
| 1987-01-07 | 265 | 275 | 265 | 265 | 486,000 | 2,650 |
| 1987-01-06 | 260 | 265 | 259 | 264 | 333,000 | 2,640 |
| 1987-01-05 | 262 | 264 | 258 | 258 | 173,000 | 2,580 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1986-03-27]1株→1.02株 [1985-03-27]1株→1.02株 [1984-03-28]1株→1.02株
