4216 旭有機材(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 | 980 | 980 | 960 | 970 | 42,000 | 4,850 |
| 1987-12-26 | 1,010 | 1,010 | 990 | 990 | 81,000 | 4,950 |
| 1987-12-25 | 1,040 | 1,040 | 1,000 | 1,010 | 74,000 | 5,050 |
| 1987-12-24 | 1,040 | 1,060 | 1,020 | 1,020 | 318,000 | 5,100 |
| 1987-12-23 | 1,030 | 1,050 | 1,010 | 1,040 | 96,000 | 5,200 |
| 1987-12-22 | 1,050 | 1,050 | 1,020 | 1,050 | 137,000 | 5,250 |
| 1987-12-21 | 1,020 | 1,050 | 1,000 | 1,050 | 402,000 | 5,250 |
| 1987-12-18 | 1,020 | 1,020 | 1,000 | 1,000 | 40,000 | 5,000 |
| 1987-12-17 | 1,010 | 1,030 | 1,010 | 1,030 | 98,000 | 5,150 |
| 1987-12-16 | 1,000 | 1,030 | 985 | 1,030 | 139,000 | 5,150 |
| 1987-12-15 | 992 | 1,000 | 988 | 1,000 | 143,000 | 5,000 |
| 1987-12-14 | 990 | 1,010 | 981 | 982 | 140,000 | 4,910 |
| 1987-12-11 | 1,010 | 1,010 | 994 | 1,010 | 158,000 | 5,050 |
| 1987-12-10 | 995 | 1,000 | 991 | 1,000 | 86,000 | 5,000 |
| 1987-12-09 | 995 | 1,000 | 985 | 986 | 105,000 | 4,930 |
| 1987-12-08 | 985 | 985 | 970 | 971 | 299,000 | 4,855 |
| 1987-12-07 | 991 | 991 | 985 | 985 | 14,000 | 4,925 |
| 1987-12-05 | 1,000 | 1,000 | 990 | 990 | 9,000 | 4,950 |
| 1987-12-04 | 1,010 | 1,010 | 1,000 | 1,000 | 27,000 | 5,000 |
| 1987-12-03 | 1,010 | 1,010 | 997 | 1,000 | 85,000 | 5,000 |
| 1987-12-02 | 986 | 1,010 | 986 | 995 | 20,000 | 4,975 |
| 1987-12-01 | 980 | 990 | 970 | 985 | 91,000 | 4,925 |
| 1987-11-30 | 1,000 | 1,000 | 990 | 990 | 35,000 | 4,950 |
| 1987-11-28 | 1,020 | 1,020 | 1,020 | 1,020 | 26,000 | 5,100 |
| 1987-11-27 | 1,020 | 1,060 | 1,010 | 1,010 | 139,000 | 5,050 |
| 1987-11-26 | 1,010 | 1,040 | 1,000 | 1,040 | 86,000 | 5,200 |
| 1987-11-25 | 1,020 | 1,030 | 1,010 | 1,030 | 91,000 | 5,150 |
| 1987-11-24 | 996 | 1,020 | 995 | 1,000 | 25,000 | 5,000 |
| 1987-11-20 | 980 | 990 | 980 | 990 | 42,000 | 4,950 |
| 1987-11-19 | 1,020 | 1,020 | 990 | 990 | 59,000 | 4,950 |
| 1987-11-18 | 975 | 1,000 | 975 | 1,000 | 137,000 | 5,000 |
| 1987-11-17 | 990 | 990 | 976 | 985 | 74,000 | 4,925 |
| 1987-11-16 | 974 | 980 | 965 | 980 | 109,000 | 4,900 |
| 1987-11-13 | 935 | 961 | 925 | 961 | 120,000 | 4,805 |
| 1987-11-12 | 910 | 920 | 900 | 905 | 198,000 | 4,525 |
| 1987-11-11 | 906 | 910 | 859 | 900 | 171,000 | 4,500 |
| 1987-11-10 | 921 | 922 | 900 | 905 | 330,000 | 4,525 |
| 1987-11-09 | 927 | 930 | 921 | 921 | 136,000 | 4,605 |
| 1987-11-07 | 938 | 943 | 921 | 921 | 211,000 | 4,605 |
| 1987-11-06 | 950 | 951 | 930 | 935 | 254,000 | 4,675 |
| 1987-11-05 | 976 | 980 | 920 | 920 | 471,000 | 4,600 |
| 1987-11-04 | 1,000 | 1,000 | 970 | 975 | 71,000 | 4,875 |
| 1987-11-02 | 995 | 1,020 | 995 | 1,000 | 80,000 | 5,000 |
| 1987-10-31 | 990 | 1,020 | 985 | 1,000 | 175,000 | 5,000 |
| 1987-10-30 | 980 | 990 | 968 | 970 | 110,000 | 4,850 |
| 1987-10-29 | 955 | 970 | 955 | 966 | 44,000 | 4,830 |
| 1987-10-28 | 980 | 1,030 | 970 | 975 | 134,000 | 4,875 |
| 1987-10-27 | 960 | 975 | 930 | 975 | 571,000 | 4,875 |
| 1987-10-26 | 1,000 | 1,020 | 935 | 970 | 341,000 | 4,850 |
| 1987-10-24 | 1,030 | 1,040 | 1,000 | 1,000 | 108,000 | 5,000 |
| 1987-10-23 | 1,000 | 1,020 | 980 | 995 | 569,000 | 4,975 |
| 1987-10-22 | 1,070 | 1,070 | 1,060 | 1,070 | 578,000 | 5,350 |
| 1987-10-21 | 930 | 1,020 | 923 | 970 | 750,000 | 4,850 |
| 1987-10-20 | 940 | 940 | 940 | 940 | 147,000 | 4,700 |
| 1987-10-19 | 1,140 | 1,150 | 1,140 | 1,140 | 127,000 | 5,700 |
| 1987-10-16 | 1,170 | 1,200 | 1,170 | 1,170 | 135,000 | 5,850 |
| 1987-10-15 | 1,190 | 1,210 | 1,170 | 1,170 | 167,000 | 5,850 |
| 1987-10-14 | 1,180 | 1,210 | 1,170 | 1,210 | 355,000 | 6,050 |
| 1987-10-13 | 1,190 | 1,190 | 1,160 | 1,160 | 111,000 | 5,800 |
| 1987-10-12 | 1,190 | 1,200 | 1,180 | 1,200 | 221,000 | 6,000 |
| 1987-10-09 | 1,190 | 1,190 | 1,170 | 1,190 | 194,000 | 5,950 |
| 1987-10-08 | 1,170 | 1,200 | 1,170 | 1,180 | 223,000 | 5,900 |
| 1987-10-07 | 1,180 | 1,190 | 1,150 | 1,150 | 305,000 | 5,750 |
| 1987-10-06 | 1,190 | 1,200 | 1,180 | 1,200 | 56,000 | 6,000 |
| 1987-10-05 | 1,200 | 1,200 | 1,180 | 1,200 | 41,000 | 6,000 |
| 1987-10-03 | 1,170 | 1,200 | 1,170 | 1,200 | 24,000 | 6,000 |
| 1987-10-02 | 1,220 | 1,220 | 1,180 | 1,190 | 83,000 | 5,950 |
| 1987-10-01 | 1,190 | 1,200 | 1,180 | 1,200 | 400,000 | 6,000 |
| 1987-09-30 | 1,180 | 1,200 | 1,170 | 1,180 | 130,000 | 5,900 |
| 1987-09-29 | 1,190 | 1,230 | 1,190 | 1,190 | 93,000 | 5,950 |
| 1987-09-28 | 1,190 | 1,200 | 1,160 | 1,170 | 60,000 | 5,850 |
| 1987-09-26 | 1,220 | 1,230 | 1,190 | 1,220 | 126,000 | 6,100 |
| 1987-09-25 | 1,200 | 1,200 | 1,160 | 1,160 | 208,000 | 5,800 |
| 1987-09-24 | 1,200 | 1,200 | 1,170 | 1,190 | 164,000 | 5,950 |
| 1987-09-22 | 1,220 | 1,220 | 1,180 | 1,200 | 97,000 | 6,000 |
| 1987-09-21 | 1,230 | 1,230 | 1,200 | 1,200 | 120,000 | 6,000 |
| 1987-09-18 | 1,230 | 1,240 | 1,200 | 1,240 | 265,000 | 6,200 |
| 1987-09-17 | 1,230 | 1,240 | 1,200 | 1,240 | 453,000 | 6,200 |
| 1987-09-16 | 1,200 | 1,250 | 1,190 | 1,240 | 838,000 | 6,200 |
| 1987-09-14 | 1,150 | 1,200 | 1,150 | 1,200 | 311,000 | 6,000 |
| 1987-09-11 | 1,120 | 1,150 | 1,120 | 1,120 | 195,000 | 5,600 |
| 1987-09-10 | 1,160 | 1,160 | 1,120 | 1,120 | 193,000 | 5,600 |
| 1987-09-09 | 1,200 | 1,200 | 1,140 | 1,170 | 222,000 | 5,850 |
| 1987-09-08 | 1,160 | 1,200 | 1,150 | 1,200 | 242,000 | 6,000 |
| 1987-09-07 | 1,200 | 1,200 | 1,160 | 1,160 | 99,000 | 5,800 |
| 1987-09-05 | 1,210 | 1,210 | 1,160 | 1,190 | 205,000 | 5,950 |
| 1987-09-04 | 1,200 | 1,220 | 1,200 | 1,210 | 178,000 | 6,050 |
| 1987-09-03 | 1,170 | 1,220 | 1,150 | 1,220 | 675,000 | 6,100 |
| 1987-09-02 | 1,240 | 1,240 | 1,200 | 1,210 | 475,000 | 6,050 |
| 1987-09-01 | 1,230 | 1,270 | 1,210 | 1,240 | 1,188,000 | 6,200 |
| 1987-08-31 | 1,240 | 1,240 | 1,210 | 1,220 | 279,000 | 6,100 |
| 1987-08-29 | 1,240 | 1,240 | 1,210 | 1,220 | 264,000 | 6,100 |
| 1987-08-28 | 1,250 | 1,260 | 1,220 | 1,240 | 1,372,000 | 6,200 |
| 1987-08-27 | 1,240 | 1,250 | 1,230 | 1,240 | 991,000 | 6,200 |
| 1987-08-26 | 1,190 | 1,240 | 1,170 | 1,230 | 1,297,000 | 6,150 |
| 1987-08-25 | 1,180 | 1,190 | 1,170 | 1,180 | 265,000 | 5,900 |
| 1987-08-24 | 1,180 | 1,190 | 1,170 | 1,180 | 348,000 | 5,900 |
| 1987-08-22 | 1,180 | 1,180 | 1,160 | 1,160 | 294,000 | 5,800 |
| 1987-08-21 | 1,180 | 1,190 | 1,160 | 1,180 | 287,000 | 5,900 |
| 1987-08-20 | 1,180 | 1,180 | 1,160 | 1,160 | 138,000 | 5,800 |
| 1987-08-19 | 1,140 | 1,200 | 1,140 | 1,200 | 138,000 | 6,000 |
| 1987-08-18 | 1,170 | 1,180 | 1,140 | 1,140 | 319,000 | 5,700 |
| 1987-08-17 | 1,180 | 1,190 | 1,160 | 1,180 | 169,000 | 5,900 |
| 1987-08-14 | 1,180 | 1,200 | 1,150 | 1,170 | 274,000 | 5,850 |
| 1987-08-13 | 1,180 | 1,190 | 1,180 | 1,190 | 210,000 | 5,950 |
| 1987-08-12 | 1,200 | 1,200 | 1,150 | 1,200 | 249,000 | 6,000 |
| 1987-08-11 | 1,210 | 1,210 | 1,180 | 1,200 | 891,000 | 6,000 |
| 1987-08-10 | 1,190 | 1,220 | 1,180 | 1,200 | 890,000 | 6,000 |
| 1987-08-07 | 1,190 | 1,200 | 1,150 | 1,200 | 442,000 | 6,000 |
| 1987-08-06 | 1,210 | 1,230 | 1,170 | 1,200 | 1,601,000 | 6,000 |
| 1987-08-05 | 1,110 | 1,220 | 1,100 | 1,210 | 2,486,000 | 6,050 |
| 1987-08-04 | 1,080 | 1,120 | 1,080 | 1,090 | 315,000 | 5,450 |
| 1987-08-03 | 1,110 | 1,120 | 1,080 | 1,080 | 220,000 | 5,400 |
| 1987-08-01 | 1,080 | 1,100 | 1,080 | 1,100 | 165,000 | 5,500 |
| 1987-07-31 | 1,080 | 1,080 | 1,070 | 1,080 | 180,000 | 5,400 |
| 1987-07-30 | 1,100 | 1,100 | 1,070 | 1,080 | 73,000 | 5,400 |
| 1987-07-29 | 1,090 | 1,100 | 1,080 | 1,090 | 314,000 | 5,450 |
| 1987-07-28 | 1,120 | 1,120 | 1,080 | 1,080 | 352,000 | 5,400 |
| 1987-07-27 | 1,070 | 1,110 | 1,070 | 1,110 | 526,000 | 5,550 |
| 1987-07-25 | 1,050 | 1,060 | 1,050 | 1,050 | 60,000 | 5,250 |
| 1987-07-24 | 1,050 | 1,060 | 1,030 | 1,030 | 234,000 | 5,150 |
| 1987-07-23 | 1,030 | 1,050 | 1,010 | 1,030 | 117,000 | 5,150 |
| 1987-07-22 | 1,050 | 1,060 | 1,030 | 1,030 | 43,000 | 5,150 |
| 1987-07-21 | 1,060 | 1,080 | 1,030 | 1,050 | 197,000 | 5,250 |
| 1987-07-20 | 1,090 | 1,100 | 1,040 | 1,080 | 263,000 | 5,400 |
| 1987-07-17 | 1,050 | 1,070 | 1,040 | 1,070 | 148,000 | 5,350 |
| 1987-07-16 | 1,020 | 1,030 | 999 | 1,000 | 577,000 | 5,000 |
| 1987-07-15 | 1,040 | 1,040 | 1,010 | 1,020 | 307,000 | 5,100 |
| 1987-07-14 | 1,020 | 1,030 | 1,020 | 1,020 | 95,000 | 5,100 |
| 1987-07-13 | 1,040 | 1,040 | 1,020 | 1,020 | 116,000 | 5,100 |
| 1987-07-10 | 1,040 | 1,050 | 1,020 | 1,050 | 195,000 | 5,250 |
| 1987-07-09 | 1,010 | 1,020 | 990 | 1,020 | 103,000 | 5,100 |
| 1987-07-08 | 1,030 | 1,050 | 1,010 | 1,010 | 164,000 | 5,050 |
| 1987-07-07 | 1,020 | 1,040 | 1,020 | 1,020 | 147,000 | 5,100 |
| 1987-07-06 | 1,050 | 1,050 | 1,030 | 1,040 | 80,000 | 5,200 |
| 1987-07-04 | 1,070 | 1,070 | 1,050 | 1,050 | 54,000 | 5,250 |
| 1987-07-03 | 1,080 | 1,100 | 1,050 | 1,050 | 554,000 | 5,250 |
| 1987-07-02 | 1,030 | 1,070 | 1,030 | 1,070 | 249,000 | 5,350 |
| 1987-07-01 | 1,040 | 1,040 | 1,010 | 1,030 | 110,000 | 5,150 |
| 1987-06-30 | 1,040 | 1,040 | 1,020 | 1,030 | 79,000 | 5,150 |
| 1987-06-29 | 1,070 | 1,070 | 1,010 | 1,040 | 88,000 | 5,200 |
| 1987-06-27 | 1,070 | 1,090 | 1,070 | 1,070 | 119,000 | 5,350 |
| 1987-06-26 | 1,110 | 1,120 | 1,080 | 1,090 | 345,000 | 5,450 |
| 1987-06-25 | 1,120 | 1,120 | 1,080 | 1,100 | 271,000 | 5,500 |
| 1987-06-24 | 1,090 | 1,110 | 1,090 | 1,110 | 216,000 | 5,550 |
| 1987-06-23 | 1,090 | 1,090 | 1,070 | 1,080 | 112,000 | 5,400 |
| 1987-06-22 | 1,090 | 1,100 | 1,050 | 1,050 | 166,000 | 5,250 |
| 1987-06-19 | 1,100 | 1,120 | 1,080 | 1,110 | 495,000 | 5,550 |
| 1987-06-18 | 1,110 | 1,110 | 1,080 | 1,090 | 141,000 | 5,450 |
| 1987-06-17 | 1,100 | 1,100 | 1,090 | 1,100 | 210,000 | 5,500 |
| 1987-06-16 | 1,130 | 1,130 | 1,100 | 1,110 | 410,000 | 5,550 |
| 1987-06-15 | 1,070 | 1,130 | 1,060 | 1,120 | 788,000 | 5,600 |
| 1987-06-12 | 1,060 | 1,080 | 1,050 | 1,080 | 304,000 | 5,400 |
| 1987-06-11 | 1,070 | 1,090 | 1,040 | 1,040 | 167,000 | 5,200 |
| 1987-06-10 | 1,070 | 1,090 | 1,030 | 1,090 | 334,000 | 5,450 |
| 1987-06-09 | 1,100 | 1,100 | 1,050 | 1,080 | 89,000 | 5,400 |
| 1987-06-08 | 1,100 | 1,130 | 1,090 | 1,090 | 135,000 | 5,450 |
| 1987-06-06 | 1,090 | 1,110 | 1,080 | 1,090 | 166,000 | 5,450 |
| 1987-06-05 | 1,140 | 1,150 | 1,100 | 1,130 | 894,000 | 5,650 |
| 1987-06-04 | 1,100 | 1,170 | 1,100 | 1,110 | 2,405,000 | 5,550 |
| 1987-06-03 | 1,070 | 1,100 | 1,070 | 1,100 | 755,000 | 5,500 |
| 1987-06-02 | 1,070 | 1,090 | 1,030 | 1,090 | 593,000 | 5,450 |
| 1987-06-01 | 1,090 | 1,100 | 1,030 | 1,070 | 567,000 | 5,350 |
| 1987-05-30 | 1,060 | 1,120 | 1,060 | 1,090 | 2,108,000 | 5,450 |
| 1987-05-29 | 1,050 | 1,050 | 1,030 | 1,050 | 1,082,000 | 5,250 |
| 1987-05-28 | 1,000 | 1,030 | 998 | 1,030 | 459,000 | 5,150 |
| 1987-05-27 | 992 | 993 | 975 | 976 | 213,000 | 4,880 |
| 1987-05-26 | 985 | 995 | 981 | 985 | 207,000 | 4,925 |
| 1987-05-25 | 1,020 | 1,020 | 994 | 995 | 465,000 | 4,975 |
| 1987-05-23 | 983 | 1,010 | 974 | 1,010 | 953,000 | 5,050 |
| 1987-05-22 | 960 | 964 | 945 | 964 | 284,000 | 4,820 |
| 1987-05-21 | 930 | 940 | 930 | 935 | 117,000 | 4,675 |
| 1987-05-20 | 950 | 950 | 940 | 940 | 83,000 | 4,700 |
| 1987-05-19 | 965 | 966 | 940 | 955 | 107,000 | 4,775 |
| 1987-05-18 | 975 | 976 | 965 | 968 | 258,000 | 4,840 |
| 1987-05-15 | 975 | 985 | 965 | 965 | 401,000 | 4,825 |
| 1987-05-14 | 987 | 994 | 965 | 978 | 959,000 | 4,890 |
| 1987-05-13 | 961 | 989 | 955 | 982 | 1,170,000 | 4,910 |
| 1987-05-12 | 959 | 965 | 950 | 952 | 359,000 | 4,760 |
| 1987-05-11 | 940 | 968 | 925 | 952 | 773,000 | 4,760 |
| 1987-05-08 | 880 | 947 | 880 | 940 | 617,000 | 4,700 |
| 1987-05-07 | 860 | 863 | 859 | 859 | 254,000 | 4,295 |
| 1987-05-06 | 864 | 882 | 864 | 880 | 51,000 | 4,400 |
| 1987-05-02 | 853 | 859 | 853 | 859 | 63,000 | 4,295 |
| 1987-05-01 | 850 | 853 | 849 | 853 | 112,000 | 4,265 |
| 1987-04-30 | 845 | 845 | 827 | 840 | 174,000 | 4,200 |
| 1987-04-28 | 836 | 844 | 820 | 825 | 234,000 | 4,125 |
| 1987-04-27 | 846 | 847 | 845 | 846 | 144,000 | 4,230 |
| 1987-04-25 | 855 | 855 | 840 | 845 | 52,000 | 4,225 |
| 1987-04-24 | 865 | 865 | 855 | 860 | 169,000 | 4,300 |
| 1987-04-23 | 870 | 870 | 865 | 865 | 145,000 | 4,325 |
| 1987-04-22 | 870 | 875 | 870 | 870 | 104,000 | 4,350 |
| 1987-04-21 | 871 | 880 | 870 | 870 | 106,000 | 4,350 |
| 1987-04-20 | 870 | 880 | 870 | 879 | 47,000 | 4,395 |
| 1987-04-17 | 890 | 895 | 866 | 890 | 191,000 | 4,450 |
| 1987-04-16 | 905 | 910 | 896 | 900 | 69,000 | 4,500 |
| 1987-04-15 | 910 | 910 | 901 | 910 | 348,000 | 4,550 |
| 1987-04-14 | 910 | 919 | 907 | 910 | 162,000 | 4,550 |
| 1987-04-13 | 910 | 915 | 906 | 910 | 144,000 | 4,550 |
| 1987-04-10 | 910 | 914 | 907 | 910 | 131,000 | 4,550 |
| 1987-04-09 | 910 | 921 | 910 | 910 | 144,000 | 4,550 |
| 1987-04-08 | 910 | 911 | 910 | 910 | 58,000 | 4,550 |
| 1987-04-07 | 920 | 920 | 910 | 910 | 64,000 | 4,550 |
| 1987-04-06 | 936 | 939 | 910 | 910 | 134,000 | 4,550 |
| 1987-04-04 | 890 | 935 | 890 | 935 | 243,000 | 4,675 |
| 1987-04-03 | 885 | 890 | 875 | 880 | 105,000 | 4,400 |
| 1987-04-02 | 894 | 894 | 885 | 890 | 179,000 | 4,450 |
| 1987-04-01 | 835 | 844 | 830 | 844 | 65,000 | 4,220 |
| 1987-03-31 | 820 | 835 | 820 | 825 | 106,000 | 4,125 |
| 1987-03-30 | 843 | 850 | 840 | 840 | 144,000 | 4,200 |
| 1987-03-28 | 860 | 862 | 840 | 842 | 143,000 | 4,210 |
| 1987-03-27 | 876 | 876 | 868 | 868 | 226,000 | 4,340 |
| 1987-03-26 | 884 | 884 | 876 | 876 | 69,000 | 4,380 |
| 1987-03-25 | 884 | 884 | 874 | 874 | 84,000 | 4,370 |
| 1987-03-24 | 880 | 880 | 876 | 878 | 527,000 | 4,390 |
| 1987-03-23 | 884 | 884 | 877 | 880 | 73,000 | 4,400 |
| 1987-03-20 | 870 | 875 | 870 | 874 | 217,000 | 4,370 |
| 1987-03-19 | 870 | 879 | 866 | 870 | 182,000 | 4,350 |
| 1987-03-18 | 865 | 880 | 865 | 880 | 154,000 | 4,400 |
| 1987-03-17 | 869 | 870 | 860 | 860 | 291,000 | 4,300 |
| 1987-03-16 | 885 | 885 | 866 | 870 | 305,000 | 4,350 |
| 1987-03-13 | 870 | 911 | 867 | 885 | 355,000 | 4,425 |
| 1987-03-12 | 885 | 885 | 866 | 871 | 307,000 | 4,355 |
| 1987-03-11 | 895 | 909 | 889 | 891 | 362,000 | 4,455 |
| 1987-03-10 | 905 | 905 | 895 | 895 | 207,000 | 4,475 |
| 1987-03-09 | 891 | 910 | 891 | 900 | 198,000 | 4,500 |
| 1987-03-07 | 910 | 915 | 890 | 899 | 115,000 | 4,495 |
| 1987-03-06 | 904 | 910 | 890 | 899 | 499,000 | 4,495 |
| 1987-03-05 | 900 | 905 | 895 | 901 | 77,000 | 4,505 |
| 1987-03-04 | 920 | 920 | 890 | 890 | 300,000 | 4,450 |
| 1987-03-03 | 920 | 920 | 918 | 920 | 113,000 | 4,600 |
| 1987-03-02 | 918 | 931 | 916 | 920 | 97,000 | 4,600 |
| 1987-02-28 | 910 | 920 | 901 | 920 | 145,000 | 4,600 |
| 1987-02-27 | 910 | 915 | 900 | 900 | 283,000 | 4,500 |
| 1987-02-26 | 915 | 920 | 908 | 910 | 204,000 | 4,550 |
| 1987-02-25 | 910 | 921 | 910 | 910 | 236,000 | 4,550 |
| 1987-02-24 | 925 | 935 | 910 | 910 | 196,000 | 4,550 |
| 1987-02-23 | 930 | 940 | 926 | 928 | 123,000 | 4,640 |
| 1987-02-20 | 940 | 940 | 935 | 935 | 112,000 | 4,675 |
| 1987-02-19 | 926 | 931 | 925 | 930 | 76,000 | 4,650 |
| 1987-02-18 | 926 | 930 | 920 | 926 | 147,000 | 4,630 |
| 1987-02-17 | 924 | 933 | 921 | 923 | 74,000 | 4,615 |
| 1987-02-16 | 925 | 930 | 921 | 925 | 67,000 | 4,625 |
| 1987-02-13 | 950 | 950 | 935 | 935 | 24,000 | 4,675 |
| 1987-02-12 | 947 | 955 | 932 | 940 | 77,000 | 4,700 |
| 1987-02-10 | 924 | 944 | 923 | 944 | 432,000 | 4,720 |
| 1987-02-09 | 921 | 935 | 921 | 923 | 50,000 | 4,615 |
| 1987-02-07 | 920 | 930 | 920 | 930 | 39,000 | 4,650 |
| 1987-02-06 | 915 | 950 | 915 | 930 | 61,000 | 4,650 |
| 1987-02-05 | 931 | 940 | 925 | 925 | 149,000 | 4,625 |
| 1987-02-04 | 930 | 950 | 930 | 940 | 96,000 | 4,700 |
| 1987-02-03 | 950 | 950 | 940 | 940 | 73,000 | 4,700 |
| 1987-02-02 | 950 | 960 | 950 | 955 | 40,000 | 4,775 |
| 1987-01-31 | 970 | 985 | 969 | 970 | 136,000 | 4,850 |
| 1987-01-30 | 1,000 | 1,010 | 985 | 985 | 147,000 | 4,925 |
| 1987-01-29 | 989 | 1,030 | 989 | 1,020 | 459,000 | 5,100 |
| 1987-01-28 | 970 | 990 | 970 | 975 | 207,000 | 4,875 |
| 1987-01-27 | 947 | 971 | 947 | 956 | 269,000 | 4,780 |
| 1987-01-26 | 935 | 940 | 930 | 936 | 249,000 | 4,680 |
| 1987-01-24 | 930 | 930 | 925 | 926 | 241,000 | 4,630 |
| 1987-01-23 | 935 | 935 | 930 | 930 | 201,000 | 4,650 |
| 1987-01-22 | 935 | 935 | 930 | 930 | 97,000 | 4,650 |
| 1987-01-21 | 935 | 945 | 932 | 935 | 66,000 | 4,675 |
| 1987-01-20 | 935 | 945 | 930 | 945 | 68,000 | 4,725 |
| 1987-01-19 | 935 | 937 | 935 | 935 | 70,000 | 4,675 |
| 1987-01-16 | 934 | 943 | 933 | 935 | 117,000 | 4,675 |
| 1987-01-14 | 935 | 940 | 930 | 940 | 47,000 | 4,700 |
| 1987-01-13 | 942 | 942 | 930 | 935 | 77,000 | 4,675 |
| 1987-01-12 | 945 | 950 | 940 | 942 | 35,000 | 4,710 |
| 1987-01-09 | 960 | 961 | 946 | 946 | 238,000 | 4,730 |
| 1987-01-08 | 960 | 970 | 955 | 970 | 25,000 | 4,850 |
| 1987-01-07 | 951 | 955 | 950 | 950 | 184,000 | 4,750 |
| 1987-01-06 | 966 | 966 | 950 | 950 | 380,000 | 4,750 |
| 1987-01-05 | 956 | 956 | 956 | 956 | 9,000 | 4,780 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1983-03-28]1株→1.05株
