4221 大倉工業(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 | 714 | 715 | 705 | 715 | 60,000 | 3,250 |
| 1987-12-26 | 744 | 744 | 715 | 715 | 30,000 | 3,250 |
| 1987-12-25 | 775 | 780 | 760 | 774 | 62,000 | 3,518.18 |
| 1987-12-24 | 795 | 798 | 778 | 783 | 64,000 | 3,559.09 |
| 1987-12-23 | 795 | 799 | 790 | 790 | 40,000 | 3,590.91 |
| 1987-12-22 | 802 | 802 | 791 | 795 | 113,000 | 3,613.64 |
| 1987-12-21 | 799 | 805 | 795 | 795 | 93,000 | 3,613.64 |
| 1987-12-18 | 809 | 811 | 800 | 800 | 95,000 | 3,636.36 |
| 1987-12-17 | 820 | 820 | 805 | 805 | 110,000 | 3,659.09 |
| 1987-12-16 | 810 | 820 | 810 | 813 | 54,000 | 3,695.45 |
| 1987-12-15 | 819 | 827 | 805 | 820 | 88,000 | 3,727.27 |
| 1987-12-14 | 826 | 828 | 820 | 820 | 32,000 | 3,727.27 |
| 1987-12-11 | 820 | 829 | 810 | 818 | 63,000 | 3,718.18 |
| 1987-12-10 | 815 | 831 | 811 | 831 | 73,000 | 3,777.27 |
| 1987-12-09 | 826 | 839 | 820 | 835 | 41,000 | 3,795.45 |
| 1987-12-08 | 830 | 834 | 811 | 811 | 43,000 | 3,686.36 |
| 1987-12-07 | 830 | 831 | 820 | 830 | 45,000 | 3,772.73 |
| 1987-12-05 | 800 | 810 | 800 | 810 | 35,000 | 3,681.82 |
| 1987-12-04 | 830 | 830 | 800 | 810 | 68,000 | 3,681.82 |
| 1987-12-03 | 850 | 850 | 825 | 830 | 33,000 | 3,772.73 |
| 1987-12-02 | 844 | 844 | 840 | 844 | 32,000 | 3,836.36 |
| 1987-12-01 | 832 | 832 | 792 | 792 | 101,000 | 3,600 |
| 1987-11-30 | 860 | 860 | 832 | 832 | 15,000 | 3,781.82 |
| 1987-11-28 | 855 | 855 | 840 | 853 | 29,000 | 3,877.27 |
| 1987-11-27 | 855 | 860 | 835 | 845 | 101,000 | 3,840.91 |
| 1987-11-26 | 850 | 869 | 850 | 865 | 94,000 | 3,931.82 |
| 1987-11-25 | 830 | 840 | 830 | 831 | 39,000 | 3,777.27 |
| 1987-11-24 | 815 | 817 | 815 | 815 | 57,000 | 3,704.55 |
| 1987-11-20 | 820 | 831 | 815 | 815 | 14,000 | 3,704.55 |
| 1987-11-19 | 849 | 849 | 830 | 830 | 25,000 | 3,772.73 |
| 1987-11-18 | 850 | 850 | 835 | 835 | 18,000 | 3,795.45 |
| 1987-11-17 | 849 | 860 | 839 | 855 | 71,000 | 3,886.36 |
| 1987-11-16 | 850 | 861 | 850 | 851 | 18,000 | 3,868.18 |
| 1987-11-13 | 858 | 858 | 850 | 850 | 103,000 | 3,863.64 |
| 1987-11-12 | 785 | 785 | 780 | 785 | 97,000 | 3,568.18 |
| 1987-11-11 | 750 | 750 | 715 | 715 | 75,000 | 3,250 |
| 1987-11-10 | 793 | 805 | 780 | 785 | 71,000 | 3,568.18 |
| 1987-11-09 | 834 | 834 | 790 | 790 | 40,000 | 3,590.91 |
| 1987-11-07 | 848 | 848 | 835 | 835 | 33,000 | 3,795.45 |
| 1987-11-06 | 830 | 847 | 830 | 847 | 54,000 | 3,850 |
| 1987-11-05 | 847 | 850 | 825 | 830 | 119,000 | 3,772.73 |
| 1987-11-04 | 830 | 849 | 830 | 847 | 43,000 | 3,850 |
| 1987-11-02 | 831 | 845 | 820 | 830 | 40,000 | 3,772.73 |
| 1987-10-31 | 815 | 815 | 812 | 815 | 70,000 | 3,704.55 |
| 1987-10-30 | 800 | 820 | 800 | 802 | 55,000 | 3,645.45 |
| 1987-10-29 | 810 | 825 | 780 | 780 | 102,000 | 3,545.45 |
| 1987-10-28 | 820 | 850 | 820 | 827 | 123,000 | 3,759.09 |
| 1987-10-27 | 808 | 826 | 800 | 804 | 95,000 | 3,654.55 |
| 1987-10-26 | 880 | 880 | 838 | 838 | 55,000 | 3,809.09 |
| 1987-10-24 | 876 | 900 | 876 | 895 | 61,000 | 4,068.18 |
| 1987-10-23 | 895 | 901 | 870 | 872 | 153,000 | 3,963.64 |
| 1987-10-22 | 920 | 945 | 910 | 911 | 158,000 | 4,140.91 |
| 1987-10-21 | 871 | 931 | 871 | 900 | 177,000 | 4,090.91 |
| 1987-10-19 | 960 | 970 | 955 | 970 | 121,000 | 4,409.09 |
| 1987-10-16 | 1,020 | 1,020 | 1,010 | 1,020 | 88,000 | 4,636.36 |
| 1987-10-15 | 1,030 | 1,040 | 1,020 | 1,020 | 116,000 | 4,636.36 |
| 1987-10-14 | 1,070 | 1,070 | 1,030 | 1,070 | 306,000 | 4,863.64 |
| 1987-10-13 | 1,020 | 1,050 | 1,020 | 1,050 | 146,000 | 4,772.73 |
| 1987-10-12 | 1,010 | 1,040 | 1,000 | 1,010 | 229,000 | 4,590.91 |
| 1987-10-09 | 1,090 | 1,100 | 1,020 | 1,050 | 590,000 | 4,772.73 |
| 1987-10-08 | 1,070 | 1,110 | 1,050 | 1,070 | 1,699,000 | 4,863.64 |
| 1987-10-07 | 1,000 | 1,070 | 1,000 | 1,050 | 1,139,000 | 4,772.73 |
| 1987-10-06 | 998 | 1,020 | 990 | 1,020 | 255,000 | 4,636.36 |
| 1987-10-05 | 970 | 980 | 969 | 980 | 110,000 | 4,454.55 |
| 1987-10-03 | 935 | 950 | 930 | 946 | 75,000 | 4,300 |
| 1987-10-02 | 949 | 949 | 930 | 935 | 149,000 | 4,250 |
| 1987-10-01 | 935 | 950 | 925 | 925 | 173,000 | 4,204.55 |
| 1987-09-30 | 950 | 960 | 935 | 935 | 102,000 | 4,250 |
| 1987-09-29 | 970 | 970 | 949 | 960 | 68,000 | 4,363.64 |
| 1987-09-28 | 940 | 955 | 930 | 940 | 135,000 | 4,272.73 |
| 1987-09-26 | 950 | 951 | 920 | 921 | 129,000 | 4,186.36 |
| 1987-09-25 | 960 | 970 | 950 | 950 | 91,000 | 4,318.18 |
| 1987-09-24 | 997 | 1,020 | 940 | 940 | 282,000 | 4,272.73 |
| 1987-09-22 | 980 | 1,000 | 960 | 990 | 140,000 | 4,500 |
| 1987-09-21 | 991 | 1,000 | 973 | 975 | 260,000 | 4,431.82 |
| 1987-09-18 | 1,020 | 1,030 | 980 | 981 | 159,000 | 4,459.09 |
| 1987-09-17 | 1,010 | 1,020 | 997 | 1,020 | 216,000 | 4,636.36 |
| 1987-09-16 | 1,000 | 1,040 | 999 | 1,010 | 261,000 | 4,590.91 |
| 1987-09-14 | 990 | 999 | 980 | 995 | 158,000 | 4,522.73 |
| 1987-09-11 | 1,020 | 1,030 | 980 | 980 | 232,000 | 4,454.55 |
| 1987-09-10 | 1,000 | 1,060 | 1,000 | 1,040 | 242,000 | 4,727.27 |
| 1987-09-09 | 1,060 | 1,070 | 1,000 | 1,000 | 283,000 | 4,545.45 |
| 1987-09-08 | 1,060 | 1,070 | 1,040 | 1,070 | 385,000 | 4,863.64 |
| 1987-09-07 | 1,090 | 1,100 | 1,030 | 1,080 | 408,000 | 4,909.09 |
| 1987-09-05 | 1,100 | 1,100 | 1,050 | 1,090 | 874,000 | 4,954.55 |
| 1987-09-04 | 1,020 | 1,060 | 1,020 | 1,060 | 462,000 | 4,818.18 |
| 1987-09-03 | 1,030 | 1,060 | 1,000 | 1,010 | 607,000 | 4,590.91 |
| 1987-09-02 | 1,050 | 1,060 | 1,020 | 1,050 | 919,000 | 4,772.73 |
| 1987-09-01 | 1,000 | 1,070 | 1,000 | 1,030 | 1,881,000 | 4,681.82 |
| 1987-08-31 | 995 | 1,000 | 965 | 995 | 186,000 | 4,522.73 |
| 1987-08-29 | 989 | 990 | 978 | 990 | 293,000 | 4,500 |
| 1987-08-28 | 1,000 | 1,000 | 960 | 960 | 547,000 | 4,363.64 |
| 1987-08-27 | 995 | 999 | 980 | 994 | 499,000 | 4,518.18 |
| 1987-08-26 | 978 | 1,010 | 965 | 985 | 1,451,000 | 4,477.27 |
| 1987-08-25 | 978 | 1,020 | 970 | 984 | 2,170,000 | 4,472.73 |
| 1987-08-24 | 936 | 980 | 935 | 960 | 926,000 | 4,363.64 |
| 1987-08-22 | 940 | 940 | 920 | 921 | 458,000 | 4,186.36 |
| 1987-08-21 | 919 | 950 | 911 | 935 | 712,000 | 4,250 |
| 1987-08-20 | 929 | 929 | 901 | 913 | 378,000 | 4,150 |
| 1987-08-19 | 918 | 935 | 900 | 925 | 1,225,000 | 4,204.55 |
| 1987-08-18 | 871 | 950 | 863 | 938 | 1,102,000 | 4,263.64 |
| 1987-08-17 | 895 | 895 | 851 | 857 | 181,000 | 3,895.45 |
| 1987-08-14 | 910 | 930 | 880 | 880 | 756,000 | 4,000 |
| 1987-08-13 | 848 | 892 | 840 | 892 | 772,000 | 4,054.55 |
| 1987-08-12 | 830 | 840 | 830 | 838 | 86,000 | 3,809.09 |
| 1987-08-11 | 845 | 845 | 820 | 820 | 171,000 | 3,727.27 |
| 1987-08-10 | 827 | 835 | 820 | 835 | 318,000 | 3,795.45 |
| 1987-08-07 | 825 | 825 | 815 | 823 | 110,000 | 3,740.91 |
| 1987-08-06 | 830 | 839 | 811 | 822 | 194,000 | 3,736.36 |
| 1987-08-05 | 800 | 810 | 790 | 810 | 113,000 | 3,681.82 |
| 1987-08-04 | 795 | 806 | 785 | 790 | 193,000 | 3,590.91 |
| 1987-08-03 | 810 | 830 | 792 | 792 | 91,000 | 3,600 |
| 1987-08-01 | 802 | 810 | 802 | 810 | 158,000 | 3,681.82 |
| 1987-07-31 | 791 | 824 | 791 | 802 | 272,000 | 3,645.45 |
| 1987-07-30 | 830 | 850 | 801 | 801 | 361,000 | 3,640.91 |
| 1987-07-29 | 850 | 869 | 820 | 846 | 628,000 | 3,845.45 |
| 1987-07-28 | 835 | 850 | 820 | 849 | 420,000 | 3,859.09 |
| 1987-07-27 | 796 | 835 | 791 | 835 | 434,000 | 3,795.45 |
| 1987-07-25 | 789 | 800 | 788 | 800 | 189,000 | 3,636.36 |
| 1987-07-24 | 795 | 819 | 780 | 800 | 394,000 | 3,636.36 |
| 1987-07-23 | 825 | 825 | 778 | 805 | 398,000 | 3,659.09 |
| 1987-07-22 | 815 | 851 | 795 | 824 | 1,453,000 | 3,745.45 |
| 1987-07-21 | 765 | 835 | 765 | 800 | 2,404,000 | 3,636.36 |
| 1987-07-20 | 775 | 775 | 775 | 775 | 1,711,000 | 3,522.73 |
| 1987-07-17 | 665 | 675 | 665 | 675 | 122,000 | 3,068.18 |
| 1987-07-16 | 670 | 670 | 665 | 668 | 77,000 | 3,036.36 |
| 1987-07-15 | 641 | 675 | 641 | 660 | 61,000 | 3,000 |
| 1987-07-14 | 675 | 675 | 635 | 640 | 73,000 | 2,909.09 |
| 1987-07-13 | 665 | 674 | 665 | 674 | 50,000 | 3,063.64 |
| 1987-07-10 | 655 | 670 | 655 | 670 | 78,000 | 3,045.45 |
| 1987-07-09 | 650 | 670 | 650 | 655 | 109,000 | 2,977.27 |
| 1987-07-08 | 675 | 675 | 640 | 650 | 51,000 | 2,954.55 |
| 1987-07-07 | 660 | 665 | 660 | 665 | 67,000 | 3,022.73 |
| 1987-07-06 | 670 | 685 | 670 | 685 | 64,000 | 3,113.64 |
| 1987-07-04 | 698 | 702 | 675 | 687 | 93,000 | 3,122.73 |
| 1987-07-03 | 709 | 710 | 690 | 702 | 321,000 | 3,190.91 |
| 1987-07-02 | 685 | 700 | 675 | 700 | 387,000 | 3,181.82 |
| 1987-07-01 | 665 | 695 | 645 | 695 | 458,000 | 3,159.09 |
| 1987-06-30 | 675 | 675 | 650 | 655 | 120,000 | 2,977.27 |
| 1987-06-29 | 680 | 689 | 670 | 670 | 327,000 | 3,045.45 |
| 1987-06-27 | 650 | 670 | 650 | 670 | 170,000 | 3,045.45 |
| 1987-06-26 | 641 | 650 | 640 | 649 | 128,000 | 2,950 |
| 1987-06-25 | 650 | 650 | 630 | 640 | 101,000 | 2,909.09 |
| 1987-06-24 | 625 | 641 | 620 | 640 | 108,000 | 2,909.09 |
| 1987-06-23 | 610 | 635 | 610 | 620 | 58,000 | 2,818.18 |
| 1987-06-22 | 660 | 660 | 630 | 630 | 89,000 | 2,863.64 |
| 1987-06-19 | 669 | 670 | 650 | 662 | 133,000 | 3,009.09 |
| 1987-06-18 | 648 | 675 | 641 | 670 | 392,000 | 3,045.45 |
| 1987-06-17 | 627 | 638 | 620 | 638 | 167,000 | 2,900 |
| 1987-06-16 | 611 | 628 | 608 | 628 | 65,000 | 2,854.55 |
| 1987-06-15 | 621 | 630 | 615 | 627 | 48,000 | 2,850 |
| 1987-06-12 | 631 | 637 | 630 | 630 | 110,000 | 2,863.64 |
| 1987-06-11 | 635 | 639 | 631 | 631 | 106,000 | 2,868.18 |
| 1987-06-10 | 629 | 638 | 621 | 638 | 126,000 | 2,900 |
| 1987-06-09 | 620 | 639 | 618 | 639 | 124,000 | 2,904.55 |
| 1987-06-08 | 635 | 635 | 616 | 625 | 92,000 | 2,840.91 |
| 1987-06-06 | 634 | 634 | 610 | 625 | 100,000 | 2,840.91 |
| 1987-06-05 | 636 | 640 | 630 | 631 | 188,000 | 2,868.18 |
| 1987-06-04 | 634 | 645 | 634 | 636 | 208,000 | 2,890.91 |
| 1987-06-03 | 633 | 643 | 630 | 643 | 252,000 | 2,922.73 |
| 1987-06-02 | 634 | 650 | 630 | 634 | 551,000 | 2,881.82 |
| 1987-06-01 | 610 | 625 | 610 | 625 | 454,000 | 2,840.91 |
| 1987-05-30 | 590 | 610 | 589 | 600 | 360,000 | 2,727.27 |
| 1987-05-29 | 567 | 585 | 567 | 585 | 114,000 | 2,659.09 |
| 1987-05-28 | 583 | 584 | 560 | 576 | 127,000 | 2,618.18 |
| 1987-05-27 | 595 | 595 | 574 | 584 | 191,000 | 2,654.55 |
| 1987-05-26 | 565 | 597 | 562 | 595 | 376,000 | 2,704.55 |
| 1987-05-25 | 565 | 565 | 552 | 552 | 97,000 | 2,509.09 |
| 1987-05-23 | 549 | 560 | 545 | 545 | 206,000 | 2,477.27 |
| 1987-05-22 | 545 | 545 | 535 | 544 | 60,000 | 2,472.73 |
| 1987-05-21 | 531 | 536 | 515 | 515 | 75,000 | 2,340.91 |
| 1987-05-20 | 550 | 550 | 535 | 535 | 78,000 | 2,431.82 |
| 1987-05-19 | 545 | 550 | 535 | 550 | 220,000 | 2,500 |
| 1987-05-18 | 530 | 555 | 530 | 541 | 131,000 | 2,459.09 |
| 1987-05-15 | 550 | 570 | 545 | 545 | 277,000 | 2,477.27 |
| 1987-05-14 | 525 | 550 | 520 | 545 | 207,000 | 2,477.27 |
| 1987-05-13 | 539 | 540 | 511 | 524 | 135,000 | 2,381.82 |
| 1987-05-12 | 501 | 550 | 500 | 548 | 280,000 | 2,490.91 |
| 1987-05-08 | 461 | 466 | 461 | 466 | 12,000 | 2,118.18 |
| 1987-05-07 | 455 | 459 | 451 | 451 | 14,000 | 2,050 |
| 1987-05-06 | 452 | 455 | 452 | 455 | 9,000 | 2,068.18 |
| 1987-05-02 | 457 | 457 | 450 | 450 | 11,000 | 2,045.45 |
| 1987-05-01 | 453 | 453 | 452 | 452 | 4,000 | 2,054.55 |
| 1987-04-30 | 449 | 449 | 448 | 448 | 24,000 | 2,036.36 |
| 1987-04-28 | 450 | 450 | 445 | 446 | 10,000 | 2,027.27 |
| 1987-04-27 | 460 | 460 | 458 | 458 | 36,000 | 2,081.82 |
| 1987-04-25 | 460 | 460 | 460 | 460 | 15,000 | 2,090.91 |
| 1987-04-24 | 453 | 460 | 453 | 460 | 39,000 | 2,090.91 |
| 1987-04-23 | 453 | 453 | 453 | 453 | 17,000 | 2,059.09 |
| 1987-04-22 | 461 | 461 | 450 | 450 | 17,000 | 2,045.45 |
| 1987-04-21 | 451 | 453 | 451 | 452 | 27,000 | 2,054.55 |
| 1987-04-20 | 468 | 468 | 464 | 467 | 40,000 | 2,122.73 |
| 1987-04-17 | 467 | 467 | 460 | 467 | 31,000 | 2,122.73 |
| 1987-04-16 | 470 | 470 | 467 | 467 | 31,000 | 2,122.73 |
| 1987-04-15 | 471 | 471 | 465 | 467 | 55,000 | 2,122.73 |
| 1987-04-14 | 467 | 471 | 467 | 471 | 9,000 | 2,140.91 |
| 1987-04-13 | 475 | 475 | 471 | 471 | 15,000 | 2,140.91 |
| 1987-04-10 | 480 | 480 | 468 | 468 | 41,000 | 2,127.27 |
| 1987-04-09 | 470 | 475 | 467 | 471 | 22,000 | 2,140.91 |
| 1987-04-08 | 462 | 468 | 462 | 465 | 36,000 | 2,113.64 |
| 1987-04-06 | 467 | 470 | 460 | 460 | 28,000 | 2,090.91 |
| 1987-04-04 | 466 | 480 | 465 | 465 | 15,000 | 2,113.64 |
| 1987-04-03 | 475 | 475 | 460 | 460 | 17,000 | 2,090.91 |
| 1987-04-02 | 475 | 476 | 475 | 475 | 14,000 | 2,159.09 |
| 1987-03-31 | 475 | 480 | 475 | 475 | 12,000 | 2,159.09 |
| 1987-03-30 | 479 | 490 | 479 | 480 | 39,000 | 2,181.82 |
| 1987-03-28 | 461 | 480 | 461 | 480 | 45,000 | 2,181.82 |
| 1987-03-27 | 472 | 472 | 460 | 460 | 17,000 | 2,090.91 |
| 1987-03-26 | 480 | 480 | 480 | 480 | 19,000 | 2,181.82 |
| 1987-03-25 | 475 | 475 | 455 | 457 | 25,000 | 2,077.27 |
| 1987-03-24 | 478 | 480 | 475 | 475 | 21,000 | 2,159.09 |
| 1987-03-23 | 475 | 479 | 475 | 478 | 11,000 | 2,172.73 |
| 1987-03-20 | 475 | 480 | 475 | 480 | 22,000 | 2,181.82 |
| 1987-03-19 | 462 | 478 | 460 | 470 | 34,000 | 2,136.36 |
| 1987-03-18 | 478 | 478 | 460 | 460 | 23,000 | 2,090.91 |
| 1987-03-17 | 467 | 480 | 465 | 480 | 35,000 | 2,181.82 |
| 1987-03-16 | 465 | 471 | 465 | 465 | 43,000 | 2,113.64 |
| 1987-03-13 | 466 | 470 | 465 | 469 | 25,000 | 2,131.82 |
| 1987-03-12 | 470 | 470 | 464 | 464 | 31,000 | 2,109.09 |
| 1987-03-11 | 461 | 470 | 461 | 470 | 25,000 | 2,136.36 |
| 1987-03-10 | 466 | 467 | 463 | 463 | 8,000 | 2,104.55 |
| 1987-03-09 | 466 | 469 | 463 | 463 | 11,000 | 2,104.55 |
| 1987-03-07 | 453 | 461 | 453 | 461 | 12,000 | 2,095.45 |
| 1987-03-06 | 475 | 475 | 450 | 450 | 40,000 | 2,045.45 |
| 1987-03-05 | 475 | 475 | 470 | 470 | 31,000 | 2,136.36 |
| 1987-03-04 | 474 | 479 | 470 | 470 | 27,000 | 2,136.36 |
| 1987-03-03 | 481 | 484 | 470 | 479 | 24,000 | 2,177.27 |
| 1987-03-02 | 481 | 485 | 480 | 480 | 25,000 | 2,181.82 |
| 1987-02-28 | 470 | 480 | 470 | 480 | 27,000 | 2,181.82 |
| 1987-02-27 | 475 | 475 | 475 | 475 | 9,000 | 2,159.09 |
| 1987-02-26 | 500 | 500 | 485 | 485 | 33,000 | 2,204.55 |
| 1987-02-25 | 480 | 481 | 475 | 481 | 45,000 | 2,186.36 |
| 1987-02-24 | 490 | 490 | 470 | 470 | 44,000 | 2,136.36 |
| 1987-02-23 | 499 | 500 | 485 | 490 | 15,000 | 2,227.27 |
| 1987-02-20 | 492 | 501 | 490 | 500 | 52,000 | 2,272.73 |
| 1987-02-19 | 513 | 519 | 500 | 502 | 82,000 | 2,281.82 |
| 1987-02-18 | 490 | 520 | 490 | 514 | 136,000 | 2,336.36 |
| 1987-02-17 | 486 | 490 | 480 | 490 | 97,000 | 2,227.27 |
| 1987-02-16 | 470 | 480 | 470 | 480 | 64,000 | 2,181.82 |
| 1987-02-13 | 465 | 470 | 465 | 469 | 64,000 | 2,131.82 |
| 1987-02-12 | 460 | 470 | 455 | 470 | 96,000 | 2,136.36 |
| 1987-02-10 | 460 | 461 | 460 | 460 | 25,000 | 2,090.91 |
| 1987-02-07 | 470 | 470 | 451 | 451 | 39,000 | 2,050 |
| 1987-02-06 | 475 | 475 | 469 | 470 | 30,000 | 2,136.36 |
| 1987-02-05 | 456 | 475 | 450 | 475 | 44,000 | 2,159.09 |
| 1987-02-04 | 455 | 456 | 455 | 456 | 45,000 | 2,072.73 |
| 1987-02-03 | 460 | 461 | 460 | 460 | 13,000 | 2,090.91 |
| 1987-02-02 | 465 | 469 | 455 | 467 | 44,000 | 2,122.73 |
| 1987-01-31 | 456 | 470 | 455 | 465 | 40,000 | 2,113.64 |
| 1987-01-30 | 451 | 457 | 450 | 455 | 18,000 | 2,068.18 |
| 1987-01-29 | 451 | 460 | 450 | 450 | 38,000 | 2,045.45 |
| 1987-01-28 | 460 | 460 | 450 | 450 | 46,000 | 2,045.45 |
| 1987-01-27 | 465 | 465 | 460 | 460 | 21,000 | 2,090.91 |
| 1987-01-26 | 467 | 469 | 466 | 469 | 15,000 | 2,131.82 |
| 1987-01-24 | 465 | 467 | 461 | 461 | 14,000 | 2,095.45 |
| 1987-01-23 | 460 | 467 | 460 | 467 | 9,000 | 2,122.73 |
| 1987-01-22 | 470 | 470 | 450 | 450 | 48,000 | 2,045.45 |
| 1987-01-21 | 475 | 475 | 450 | 450 | 43,000 | 2,045.45 |
| 1987-01-20 | 470 | 478 | 470 | 475 | 39,000 | 2,159.09 |
| 1987-01-19 | 472 | 479 | 465 | 465 | 59,000 | 2,113.64 |
| 1987-01-16 | 475 | 479 | 471 | 472 | 38,000 | 2,145.45 |
| 1987-01-14 | 474 | 480 | 474 | 474 | 76,000 | 2,154.55 |
| 1987-01-13 | 479 | 480 | 470 | 474 | 21,000 | 2,154.55 |
| 1987-01-12 | 476 | 480 | 475 | 480 | 41,000 | 2,181.82 |
| 1987-01-09 | 479 | 480 | 475 | 476 | 30,000 | 2,163.64 |
| 1987-01-08 | 473 | 483 | 473 | 480 | 85,000 | 2,181.82 |
| 1987-01-07 | 487 | 487 | 460 | 473 | 75,000 | 2,150 |
| 1987-01-06 | 474 | 487 | 472 | 487 | 70,000 | 2,213.64 |
| 1987-01-05 | 470 | 472 | 470 | 472 | 15,000 | 2,145.45 |
分割・併合履歴 ： [2018-06-27]1株→0.2株 [1990-12-25]1株→1.1株
