4224 ロンシール工業(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 | 610 | 625 | 600 | 625 | 33,000 | 5,681.82 |
| 1987-12-26 | 630 | 630 | 619 | 630 | 65,000 | 5,727.27 |
| 1987-12-25 | 602 | 640 | 602 | 640 | 42,000 | 5,818.18 |
| 1987-12-24 | 635 | 635 | 600 | 600 | 17,000 | 5,454.55 |
| 1987-12-23 | 630 | 640 | 625 | 630 | 97,000 | 5,727.27 |
| 1987-12-22 | 630 | 640 | 630 | 630 | 58,000 | 5,727.27 |
| 1987-12-21 | 644 | 645 | 630 | 645 | 20,000 | 5,863.64 |
| 1987-12-18 | 630 | 660 | 630 | 645 | 53,000 | 5,863.64 |
| 1987-12-17 | 640 | 640 | 630 | 630 | 42,000 | 5,727.27 |
| 1987-12-16 | 642 | 646 | 630 | 645 | 68,000 | 5,863.64 |
| 1987-12-15 | 645 | 650 | 640 | 642 | 31,000 | 5,836.36 |
| 1987-12-14 | 649 | 650 | 639 | 645 | 191,000 | 5,863.64 |
| 1987-12-11 | 635 | 660 | 621 | 650 | 62,000 | 5,909.09 |
| 1987-12-10 | 660 | 665 | 650 | 665 | 95,000 | 6,045.45 |
| 1987-12-09 | 620 | 675 | 620 | 665 | 171,000 | 6,045.45 |
| 1987-12-08 | 635 | 635 | 625 | 635 | 23,000 | 5,772.73 |
| 1987-12-07 | 647 | 647 | 615 | 630 | 26,000 | 5,727.27 |
| 1987-12-05 | 620 | 648 | 620 | 647 | 56,000 | 5,881.82 |
| 1987-12-04 | 610 | 620 | 601 | 620 | 27,000 | 5,636.36 |
| 1987-12-03 | 619 | 630 | 601 | 630 | 38,000 | 5,727.27 |
| 1987-12-02 | 629 | 650 | 625 | 625 | 59,000 | 5,681.82 |
| 1987-12-01 | 610 | 630 | 600 | 630 | 53,000 | 5,727.27 |
| 1987-11-30 | 625 | 635 | 615 | 634 | 48,000 | 5,763.64 |
| 1987-11-28 | 622 | 625 | 616 | 625 | 8,000 | 5,681.82 |
| 1987-11-27 | 640 | 645 | 610 | 621 | 75,000 | 5,645.45 |
| 1987-11-26 | 630 | 640 | 630 | 635 | 33,000 | 5,772.73 |
| 1987-11-25 | 630 | 645 | 620 | 640 | 44,000 | 5,818.18 |
| 1987-11-24 | 618 | 640 | 610 | 620 | 92,000 | 5,636.36 |
| 1987-11-20 | 589 | 620 | 588 | 610 | 108,000 | 5,545.45 |
| 1987-11-19 | 580 | 595 | 580 | 590 | 14,000 | 5,363.64 |
| 1987-11-18 | 570 | 590 | 570 | 590 | 24,000 | 5,363.64 |
| 1987-11-17 | 608 | 610 | 585 | 595 | 55,000 | 5,409.09 |
| 1987-11-16 | 588 | 604 | 588 | 598 | 71,000 | 5,436.36 |
| 1987-11-13 | 580 | 589 | 572 | 589 | 34,000 | 5,354.55 |
| 1987-11-12 | 557 | 557 | 540 | 540 | 32,000 | 4,909.09 |
| 1987-11-11 | 550 | 550 | 499 | 537 | 50,000 | 4,881.82 |
| 1987-11-10 | 549 | 560 | 549 | 560 | 22,000 | 5,090.91 |
| 1987-11-09 | 590 | 600 | 580 | 598 | 43,000 | 5,436.36 |
| 1987-11-07 | 560 | 599 | 560 | 590 | 29,000 | 5,363.64 |
| 1987-11-06 | 584 | 584 | 560 | 560 | 14,000 | 5,090.91 |
| 1987-11-05 | 560 | 585 | 560 | 585 | 24,000 | 5,318.18 |
| 1987-11-04 | 589 | 600 | 569 | 600 | 49,000 | 5,454.55 |
| 1987-11-02 | 586 | 590 | 571 | 590 | 28,000 | 5,363.64 |
| 1987-10-31 | 591 | 595 | 560 | 580 | 17,000 | 5,272.73 |
| 1987-10-30 | 566 | 589 | 565 | 589 | 34,000 | 5,354.55 |
| 1987-10-29 | 573 | 578 | 550 | 550 | 38,000 | 5,000 |
| 1987-10-28 | 597 | 600 | 580 | 594 | 45,000 | 5,400 |
| 1987-10-27 | 540 | 570 | 540 | 570 | 64,000 | 5,181.82 |
| 1987-10-26 | 599 | 600 | 565 | 570 | 85,000 | 5,181.82 |
| 1987-10-24 | 610 | 610 | 600 | 600 | 32,000 | 5,454.55 |
| 1987-10-23 | 600 | 600 | 580 | 600 | 44,000 | 5,454.55 |
| 1987-10-22 | 679 | 679 | 620 | 620 | 86,000 | 5,636.36 |
| 1987-10-21 | 640 | 640 | 640 | 640 | 58,000 | 5,818.18 |
| 1987-10-20 | 540 | 540 | 540 | 540 | 69,000 | 4,909.09 |
| 1987-10-16 | 693 | 719 | 680 | 710 | 150,000 | 6,454.55 |
| 1987-10-15 | 720 | 725 | 700 | 703 | 132,000 | 6,390.91 |
| 1987-10-14 | 675 | 730 | 665 | 730 | 303,000 | 6,636.36 |
| 1987-10-13 | 699 | 699 | 675 | 675 | 94,000 | 6,136.36 |
| 1987-10-12 | 710 | 720 | 700 | 705 | 170,000 | 6,409.09 |
| 1987-10-09 | 700 | 725 | 700 | 702 | 376,000 | 6,381.82 |
| 1987-10-08 | 680 | 700 | 680 | 692 | 223,000 | 6,290.91 |
| 1987-10-07 | 650 | 710 | 641 | 685 | 593,000 | 6,227.27 |
| 1987-10-06 | 667 | 674 | 656 | 656 | 214,000 | 5,963.64 |
| 1987-10-05 | 670 | 680 | 650 | 670 | 214,000 | 6,090.91 |
| 1987-10-03 | 680 | 690 | 670 | 680 | 320,000 | 6,181.82 |
| 1987-10-02 | 660 | 685 | 656 | 670 | 696,000 | 6,090.91 |
| 1987-10-01 | 618 | 660 | 615 | 635 | 573,000 | 5,772.73 |
| 1987-09-30 | 615 | 620 | 600 | 619 | 314,000 | 5,627.27 |
| 1987-09-29 | 610 | 619 | 595 | 595 | 317,000 | 5,409.09 |
| 1987-09-28 | 570 | 610 | 570 | 595 | 269,000 | 5,409.09 |
| 1987-09-26 | 550 | 551 | 537 | 537 | 72,000 | 4,881.82 |
| 1987-09-25 | 555 | 555 | 550 | 551 | 24,000 | 5,009.09 |
| 1987-09-24 | 570 | 570 | 550 | 569 | 53,000 | 5,172.73 |
| 1987-09-22 | 568 | 575 | 566 | 570 | 61,000 | 5,181.82 |
| 1987-09-21 | 561 | 571 | 561 | 571 | 52,000 | 5,190.91 |
| 1987-09-18 | 561 | 561 | 557 | 557 | 36,000 | 5,063.64 |
| 1987-09-17 | 560 | 565 | 550 | 556 | 36,000 | 5,054.55 |
| 1987-09-16 | 550 | 565 | 547 | 565 | 54,000 | 5,136.36 |
| 1987-09-14 | 569 | 569 | 540 | 540 | 45,000 | 4,909.09 |
| 1987-09-11 | 567 | 576 | 550 | 570 | 82,000 | 5,181.82 |
| 1987-09-10 | 571 | 578 | 566 | 566 | 52,000 | 5,145.45 |
| 1987-09-09 | 569 | 570 | 565 | 565 | 35,000 | 5,136.36 |
| 1987-09-08 | 565 | 579 | 555 | 579 | 65,000 | 5,263.64 |
| 1987-09-07 | 571 | 580 | 565 | 565 | 66,000 | 5,136.36 |
| 1987-09-05 | 580 | 580 | 560 | 560 | 40,000 | 5,090.91 |
| 1987-09-04 | 557 | 588 | 557 | 588 | 66,000 | 5,345.45 |
| 1987-09-03 | 560 | 580 | 557 | 565 | 66,000 | 5,136.36 |
| 1987-09-02 | 579 | 590 | 565 | 590 | 96,000 | 5,363.64 |
| 1987-09-01 | 576 | 590 | 565 | 590 | 118,000 | 5,363.64 |
| 1987-08-31 | 596 | 600 | 576 | 576 | 196,000 | 5,236.36 |
| 1987-08-29 | 560 | 596 | 557 | 584 | 267,000 | 5,309.09 |
| 1987-08-28 | 551 | 559 | 545 | 557 | 179,000 | 5,063.64 |
| 1987-08-27 | 525 | 550 | 522 | 550 | 136,000 | 5,000 |
| 1987-08-26 | 521 | 529 | 520 | 520 | 75,000 | 4,727.27 |
| 1987-08-25 | 521 | 525 | 520 | 520 | 81,000 | 4,727.27 |
| 1987-08-24 | 530 | 530 | 520 | 525 | 78,000 | 4,772.73 |
| 1987-08-22 | 516 | 530 | 515 | 529 | 51,000 | 4,809.09 |
| 1987-08-21 | 511 | 515 | 510 | 510 | 74,000 | 4,636.36 |
| 1987-08-20 | 511 | 516 | 508 | 508 | 72,000 | 4,618.18 |
| 1987-08-19 | 523 | 525 | 515 | 524 | 58,000 | 4,763.64 |
| 1987-08-18 | 523 | 530 | 515 | 530 | 93,000 | 4,818.18 |
| 1987-08-17 | 527 | 528 | 520 | 520 | 64,000 | 4,727.27 |
| 1987-08-14 | 526 | 530 | 503 | 507 | 124,000 | 4,609.09 |
| 1987-08-13 | 534 | 534 | 516 | 533 | 78,000 | 4,845.45 |
| 1987-08-12 | 540 | 545 | 525 | 535 | 136,000 | 4,863.64 |
| 1987-08-11 | 551 | 552 | 515 | 530 | 192,000 | 4,818.18 |
| 1987-08-10 | 560 | 569 | 552 | 552 | 487,000 | 5,018.18 |
| 1987-08-07 | 546 | 571 | 541 | 550 | 1,197,000 | 5,000 |
| 1987-08-06 | 502 | 525 | 501 | 516 | 472,000 | 4,690.91 |
| 1987-08-05 | 470 | 495 | 465 | 495 | 115,000 | 4,500 |
| 1987-08-04 | 480 | 485 | 470 | 475 | 65,000 | 4,318.18 |
| 1987-08-03 | 483 | 490 | 481 | 481 | 53,000 | 4,372.73 |
| 1987-08-01 | 473 | 480 | 470 | 480 | 34,000 | 4,363.64 |
| 1987-07-31 | 478 | 480 | 470 | 470 | 41,000 | 4,272.73 |
| 1987-07-30 | 490 | 490 | 458 | 458 | 74,000 | 4,163.64 |
| 1987-07-29 | 480 | 490 | 475 | 490 | 88,000 | 4,454.55 |
| 1987-07-28 | 466 | 480 | 466 | 475 | 19,000 | 4,318.18 |
| 1987-07-27 | 479 | 480 | 460 | 460 | 48,000 | 4,181.82 |
| 1987-07-25 | 475 | 479 | 470 | 475 | 41,000 | 4,318.18 |
| 1987-07-24 | 460 | 475 | 460 | 475 | 25,000 | 4,318.18 |
| 1987-07-23 | 455 | 460 | 455 | 460 | 53,000 | 4,181.82 |
| 1987-07-22 | 470 | 475 | 458 | 458 | 51,000 | 4,163.64 |
| 1987-07-21 | 465 | 475 | 465 | 475 | 44,000 | 4,318.18 |
| 1987-07-20 | 489 | 490 | 480 | 480 | 124,000 | 4,363.64 |
| 1987-07-17 | 492 | 497 | 480 | 489 | 169,000 | 4,445.45 |
| 1987-07-16 | 490 | 504 | 477 | 502 | 603,000 | 4,563.64 |
| 1987-07-15 | 465 | 492 | 465 | 492 | 327,000 | 4,472.73 |
| 1987-07-14 | 458 | 465 | 451 | 460 | 113,000 | 4,181.82 |
| 1987-07-13 | 444 | 452 | 443 | 452 | 49,000 | 4,109.09 |
| 1987-07-10 | 439 | 439 | 435 | 435 | 22,000 | 3,954.55 |
| 1987-07-09 | 438 | 445 | 437 | 437 | 22,000 | 3,972.73 |
| 1987-07-08 | 449 | 449 | 441 | 445 | 23,000 | 4,045.45 |
| 1987-07-07 | 452 | 452 | 445 | 449 | 61,000 | 4,081.82 |
| 1987-07-06 | 442 | 449 | 440 | 449 | 42,000 | 4,081.82 |
| 1987-07-04 | 450 | 450 | 430 | 430 | 16,000 | 3,909.09 |
| 1987-07-03 | 454 | 455 | 450 | 455 | 44,000 | 4,136.36 |
| 1987-07-02 | 426 | 430 | 425 | 430 | 37,000 | 3,909.09 |
| 1987-07-01 | 410 | 415 | 408 | 410 | 35,000 | 3,727.27 |
| 1987-06-30 | 426 | 426 | 410 | 410 | 45,000 | 3,727.27 |
| 1987-06-29 | 428 | 428 | 421 | 425 | 17,000 | 3,863.64 |
| 1987-06-27 | 426 | 428 | 419 | 428 | 25,000 | 3,890.91 |
| 1987-06-26 | 425 | 427 | 421 | 421 | 22,000 | 3,827.27 |
| 1987-06-25 | 425 | 426 | 421 | 425 | 16,000 | 3,863.64 |
| 1987-06-24 | 418 | 430 | 408 | 430 | 43,000 | 3,909.09 |
| 1987-06-23 | 426 | 426 | 421 | 422 | 43,000 | 3,836.36 |
| 1987-06-22 | 435 | 441 | 435 | 435 | 55,000 | 3,954.55 |
| 1987-06-19 | 451 | 451 | 435 | 435 | 45,000 | 3,954.55 |
| 1987-06-18 | 453 | 458 | 450 | 450 | 40,000 | 4,090.91 |
| 1987-06-17 | 452 | 459 | 450 | 451 | 40,000 | 4,100 |
| 1987-06-16 | 460 | 462 | 455 | 455 | 71,000 | 4,136.36 |
| 1987-06-15 | 460 | 465 | 457 | 460 | 39,000 | 4,181.82 |
| 1987-06-12 | 470 | 470 | 462 | 465 | 62,000 | 4,227.27 |
| 1987-06-11 | 456 | 465 | 451 | 455 | 124,000 | 4,136.36 |
| 1987-06-10 | 455 | 470 | 455 | 455 | 55,000 | 4,136.36 |
| 1987-06-09 | 470 | 472 | 450 | 460 | 75,000 | 4,181.82 |
| 1987-06-08 | 480 | 480 | 460 | 470 | 233,000 | 4,272.73 |
| 1987-06-06 | 450 | 484 | 445 | 484 | 191,000 | 4,400 |
| 1987-06-05 | 436 | 445 | 435 | 440 | 52,000 | 4,000 |
| 1987-06-04 | 436 | 445 | 432 | 432 | 66,000 | 3,927.27 |
| 1987-06-03 | 420 | 436 | 420 | 435 | 40,000 | 3,954.55 |
| 1987-06-02 | 432 | 435 | 425 | 435 | 38,000 | 3,954.55 |
| 1987-06-01 | 436 | 436 | 430 | 430 | 28,000 | 3,909.09 |
| 1987-05-30 | 421 | 430 | 420 | 421 | 35,000 | 3,827.27 |
| 1987-05-29 | 420 | 420 | 418 | 418 | 26,000 | 3,800 |
| 1987-05-28 | 410 | 420 | 406 | 406 | 49,000 | 3,690.91 |
| 1987-05-27 | 421 | 421 | 410 | 415 | 43,000 | 3,772.73 |
| 1987-05-26 | 431 | 440 | 420 | 420 | 30,000 | 3,818.18 |
| 1987-05-25 | 450 | 450 | 428 | 428 | 43,000 | 3,890.91 |
| 1987-05-23 | 443 | 450 | 435 | 445 | 61,000 | 4,045.45 |
| 1987-05-22 | 430 | 440 | 430 | 435 | 45,000 | 3,954.55 |
| 1987-05-21 | 420 | 430 | 411 | 430 | 41,000 | 3,909.09 |
| 1987-05-20 | 439 | 439 | 420 | 420 | 37,000 | 3,818.18 |
| 1987-05-19 | 440 | 445 | 433 | 433 | 71,000 | 3,936.36 |
| 1987-05-18 | 428 | 436 | 428 | 436 | 35,000 | 3,963.64 |
| 1987-05-15 | 460 | 463 | 442 | 443 | 183,000 | 4,027.27 |
| 1987-05-14 | 451 | 460 | 450 | 453 | 177,000 | 4,118.18 |
| 1987-05-13 | 470 | 479 | 445 | 445 | 394,000 | 4,045.45 |
| 1987-05-12 | 449 | 468 | 445 | 460 | 592,000 | 4,181.82 |
| 1987-05-11 | 432 | 450 | 430 | 442 | 443,000 | 4,018.18 |
| 1987-05-08 | 380 | 428 | 375 | 428 | 220,000 | 3,890.91 |
| 1987-05-07 | 380 | 380 | 370 | 370 | 17,000 | 3,363.64 |
| 1987-05-06 | 384 | 384 | 381 | 381 | 22,000 | 3,463.64 |
| 1987-05-02 | 363 | 363 | 363 | 363 | 22,000 | 3,300 |
| 1987-05-01 | 370 | 384 | 365 | 384 | 28,000 | 3,490.91 |
| 1987-04-30 | 365 | 370 | 363 | 370 | 15,000 | 3,363.64 |
| 1987-04-28 | 365 | 365 | 363 | 363 | 26,000 | 3,300 |
| 1987-04-27 | 370 | 370 | 365 | 365 | 18,000 | 3,318.18 |
| 1987-04-25 | 370 | 377 | 370 | 377 | 7,000 | 3,427.27 |
| 1987-04-24 | 375 | 375 | 361 | 370 | 12,000 | 3,363.64 |
| 1987-04-23 | 375 | 380 | 375 | 375 | 32,000 | 3,409.09 |
| 1987-04-22 | 378 | 380 | 376 | 376 | 29,000 | 3,418.18 |
| 1987-04-21 | 385 | 385 | 371 | 376 | 67,000 | 3,418.18 |
| 1987-04-20 | 362 | 380 | 362 | 380 | 36,000 | 3,454.55 |
| 1987-04-17 | 364 | 364 | 360 | 361 | 17,000 | 3,281.82 |
| 1987-04-16 | 375 | 375 | 365 | 365 | 32,000 | 3,318.18 |
| 1987-04-15 | 376 | 376 | 372 | 375 | 12,000 | 3,409.09 |
| 1987-04-14 | 375 | 379 | 375 | 379 | 23,000 | 3,445.45 |
| 1987-04-13 | 385 | 390 | 385 | 385 | 40,000 | 3,500 |
| 1987-04-10 | 379 | 385 | 370 | 378 | 47,000 | 3,436.36 |
| 1987-04-09 | 385 | 385 | 380 | 380 | 48,000 | 3,454.55 |
| 1987-04-08 | 350 | 361 | 350 | 361 | 34,000 | 3,281.82 |
| 1987-04-07 | 345 | 345 | 345 | 345 | 23,000 | 3,136.36 |
| 1987-04-06 | 346 | 346 | 346 | 346 | 5,000 | 3,145.45 |
| 1987-04-04 | 345 | 345 | 345 | 345 | 8,000 | 3,136.36 |
| 1987-04-03 | 341 | 346 | 341 | 345 | 12,000 | 3,136.36 |
| 1987-04-01 | 343 | 346 | 335 | 340 | 24,000 | 3,090.91 |
| 1987-03-31 | 350 | 350 | 342 | 342 | 10,000 | 3,109.09 |
| 1987-03-30 | 357 | 358 | 350 | 350 | 16,000 | 3,181.82 |
| 1987-03-28 | 357 | 358 | 357 | 358 | 14,000 | 3,254.55 |
| 1987-03-27 | 355 | 355 | 350 | 352 | 36,000 | 3,200 |
| 1987-03-26 | 365 | 370 | 360 | 360 | 23,000 | 3,272.73 |
| 1987-03-25 | 380 | 385 | 370 | 370 | 37,000 | 3,363.64 |
| 1987-03-24 | 385 | 385 | 380 | 380 | 35,000 | 3,454.55 |
| 1987-03-23 | 383 | 390 | 380 | 380 | 31,000 | 3,454.55 |
| 1987-03-20 | 382 | 385 | 374 | 385 | 42,000 | 3,500 |
| 1987-03-19 | 362 | 371 | 362 | 362 | 23,000 | 3,290.91 |
| 1987-03-18 | 361 | 362 | 360 | 362 | 20,000 | 3,290.91 |
| 1987-03-17 | 370 | 370 | 360 | 360 | 16,000 | 3,272.73 |
| 1987-03-16 | 360 | 370 | 351 | 370 | 22,000 | 3,363.64 |
| 1987-03-13 | 367 | 368 | 360 | 360 | 21,000 | 3,272.73 |
| 1987-03-12 | 366 | 368 | 365 | 367 | 16,000 | 3,336.36 |
| 1987-03-11 | 367 | 370 | 365 | 365 | 18,000 | 3,318.18 |
| 1987-03-10 | 372 | 380 | 367 | 367 | 40,000 | 3,336.36 |
| 1987-03-07 | 373 | 373 | 372 | 372 | 9,000 | 3,381.82 |
| 1987-03-06 | 376 | 376 | 373 | 374 | 20,000 | 3,400 |
| 1987-03-05 | 385 | 385 | 375 | 375 | 28,000 | 3,409.09 |
| 1987-03-04 | 375 | 385 | 375 | 375 | 32,000 | 3,409.09 |
| 1987-03-03 | 375 | 390 | 371 | 371 | 65,000 | 3,372.73 |
| 1987-03-02 | 365 | 365 | 360 | 365 | 54,000 | 3,318.18 |
| 1987-02-28 | 355 | 360 | 355 | 356 | 24,000 | 3,236.36 |
| 1987-02-27 | 338 | 358 | 337 | 355 | 37,000 | 3,227.27 |
| 1987-02-26 | 340 | 341 | 338 | 338 | 23,000 | 3,072.73 |
| 1987-02-25 | 344 | 344 | 330 | 337 | 27,000 | 3,063.64 |
| 1987-02-24 | 359 | 360 | 346 | 346 | 36,000 | 3,145.45 |
| 1987-02-23 | 351 | 356 | 351 | 356 | 24,000 | 3,236.36 |
| 1987-02-20 | 358 | 358 | 352 | 355 | 16,000 | 3,227.27 |
| 1987-02-19 | 351 | 363 | 351 | 363 | 12,000 | 3,300 |
| 1987-02-18 | 364 | 365 | 350 | 350 | 28,000 | 3,181.82 |
| 1987-02-17 | 365 | 365 | 355 | 365 | 75,000 | 3,318.18 |
| 1987-02-16 | 341 | 355 | 340 | 355 | 32,000 | 3,227.27 |
| 1987-02-13 | 344 | 345 | 340 | 340 | 31,000 | 3,090.91 |
| 1987-02-12 | 341 | 345 | 341 | 345 | 3,000 | 3,136.36 |
| 1987-02-10 | 338 | 338 | 330 | 338 | 17,000 | 3,072.73 |
| 1987-02-09 | 338 | 338 | 338 | 338 | 10,000 | 3,072.73 |
| 1987-02-07 | 331 | 335 | 330 | 330 | 30,000 | 3,000 |
| 1987-02-06 | 338 | 338 | 332 | 332 | 26,000 | 3,018.18 |
| 1987-02-05 | 338 | 338 | 335 | 335 | 45,000 | 3,045.45 |
| 1987-02-04 | 335 | 340 | 331 | 335 | 18,000 | 3,045.45 |
| 1987-02-03 | 343 | 343 | 331 | 340 | 28,000 | 3,090.91 |
| 1987-02-02 | 348 | 348 | 343 | 343 | 16,000 | 3,118.18 |
| 1987-01-31 | 351 | 351 | 346 | 346 | 8,000 | 3,145.45 |
| 1987-01-30 | 343 | 346 | 343 | 346 | 7,000 | 3,145.45 |
| 1987-01-29 | 356 | 356 | 340 | 340 | 27,000 | 3,090.91 |
| 1987-01-28 | 352 | 352 | 351 | 351 | 10,000 | 3,190.91 |
| 1987-01-27 | 353 | 360 | 351 | 351 | 16,000 | 3,190.91 |
| 1987-01-26 | 351 | 351 | 351 | 351 | 7,000 | 3,190.91 |
| 1987-01-24 | 356 | 356 | 350 | 350 | 12,000 | 3,181.82 |
| 1987-01-23 | 360 | 365 | 358 | 358 | 30,000 | 3,254.55 |
| 1987-01-22 | 361 | 361 | 360 | 360 | 2,000 | 3,272.73 |
| 1987-01-21 | 369 | 369 | 360 | 360 | 15,000 | 3,272.73 |
| 1987-01-20 | 358 | 369 | 355 | 355 | 26,000 | 3,227.27 |
| 1987-01-19 | 351 | 355 | 350 | 355 | 7,000 | 3,227.27 |
| 1987-01-16 | 335 | 350 | 330 | 349 | 46,000 | 3,172.73 |
| 1987-01-14 | 339 | 339 | 330 | 335 | 27,000 | 3,045.45 |
| 1987-01-13 | 335 | 340 | 335 | 340 | 16,000 | 3,090.91 |
| 1987-01-12 | 346 | 348 | 345 | 345 | 8,000 | 3,136.36 |
| 1987-01-09 | 345 | 345 | 340 | 345 | 19,000 | 3,136.36 |
| 1987-01-08 | 341 | 343 | 330 | 330 | 16,000 | 3,000 |
| 1987-01-07 | 350 | 350 | 340 | 340 | 23,000 | 3,090.91 |
| 1987-01-06 | 349 | 350 | 344 | 350 | 16,000 | 3,181.82 |
| 1987-01-05 | 343 | 344 | 343 | 344 | 3,000 | 3,127.27 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1989-03-28]1株→1.1株
