4229 群栄化学工業(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 | 680 | 689 | 665 | 689 | 118,000 | 6,890 |
| 1987-12-26 | 690 | 690 | 685 | 685 | 60,000 | 6,850 |
| 1987-12-25 | 713 | 713 | 680 | 685 | 113,000 | 6,850 |
| 1987-12-24 | 730 | 730 | 705 | 710 | 88,000 | 7,100 |
| 1987-12-23 | 720 | 720 | 705 | 710 | 113,000 | 7,100 |
| 1987-12-22 | 726 | 730 | 720 | 720 | 137,000 | 7,200 |
| 1987-12-21 | 725 | 737 | 725 | 735 | 120,000 | 7,350 |
| 1987-12-18 | 725 | 730 | 720 | 720 | 83,000 | 7,200 |
| 1987-12-17 | 727 | 735 | 725 | 725 | 73,000 | 7,250 |
| 1987-12-16 | 736 | 745 | 725 | 735 | 109,000 | 7,350 |
| 1987-12-15 | 725 | 745 | 725 | 745 | 143,000 | 7,450 |
| 1987-12-14 | 743 | 745 | 725 | 725 | 125,000 | 7,250 |
| 1987-12-11 | 735 | 745 | 730 | 745 | 120,000 | 7,450 |
| 1987-12-10 | 715 | 755 | 710 | 755 | 192,000 | 7,550 |
| 1987-12-09 | 710 | 725 | 707 | 707 | 106,000 | 7,070 |
| 1987-12-08 | 710 | 719 | 700 | 700 | 167,000 | 7,000 |
| 1987-12-07 | 701 | 709 | 701 | 705 | 67,000 | 7,050 |
| 1987-12-05 | 710 | 710 | 700 | 700 | 120,000 | 7,000 |
| 1987-12-04 | 725 | 725 | 710 | 710 | 66,000 | 7,100 |
| 1987-12-03 | 725 | 730 | 715 | 715 | 100,000 | 7,150 |
| 1987-12-02 | 720 | 730 | 716 | 719 | 72,000 | 7,190 |
| 1987-12-01 | 716 | 720 | 710 | 710 | 137,000 | 7,100 |
| 1987-11-30 | 740 | 740 | 725 | 729 | 174,000 | 7,290 |
| 1987-11-28 | 734 | 734 | 720 | 721 | 81,000 | 7,210 |
| 1987-11-27 | 735 | 736 | 720 | 730 | 154,000 | 7,300 |
| 1987-11-26 | 715 | 730 | 715 | 725 | 95,000 | 7,250 |
| 1987-11-25 | 725 | 728 | 710 | 712 | 120,000 | 7,120 |
| 1987-11-24 | 710 | 728 | 710 | 710 | 107,000 | 7,100 |
| 1987-11-20 | 721 | 735 | 710 | 710 | 80,000 | 7,100 |
| 1987-11-19 | 725 | 734 | 719 | 723 | 340,000 | 7,230 |
| 1987-11-18 | 724 | 730 | 720 | 725 | 72,000 | 7,250 |
| 1987-11-17 | 735 | 742 | 724 | 725 | 63,000 | 7,250 |
| 1987-11-16 | 720 | 739 | 720 | 731 | 101,000 | 7,310 |
| 1987-11-13 | 715 | 731 | 715 | 716 | 89,000 | 7,160 |
| 1987-11-12 | 682 | 701 | 680 | 692 | 146,000 | 6,920 |
| 1987-11-11 | 706 | 706 | 660 | 670 | 176,000 | 6,700 |
| 1987-11-10 | 715 | 715 | 695 | 711 | 162,000 | 7,110 |
| 1987-11-09 | 725 | 735 | 720 | 725 | 67,000 | 7,250 |
| 1987-11-07 | 733 | 740 | 720 | 735 | 55,000 | 7,350 |
| 1987-11-06 | 735 | 740 | 730 | 735 | 144,000 | 7,350 |
| 1987-11-05 | 759 | 759 | 740 | 740 | 104,000 | 7,400 |
| 1987-11-04 | 779 | 779 | 760 | 760 | 101,000 | 7,600 |
| 1987-11-02 | 755 | 769 | 750 | 752 | 87,000 | 7,520 |
| 1987-10-31 | 760 | 765 | 760 | 765 | 70,000 | 7,650 |
| 1987-10-30 | 735 | 744 | 720 | 720 | 120,000 | 7,200 |
| 1987-10-29 | 739 | 740 | 735 | 739 | 127,000 | 7,390 |
| 1987-10-28 | 769 | 770 | 750 | 759 | 156,000 | 7,590 |
| 1987-10-27 | 700 | 742 | 690 | 732 | 346,000 | 7,320 |
| 1987-10-26 | 785 | 790 | 689 | 719 | 268,000 | 7,190 |
| 1987-10-24 | 795 | 801 | 785 | 786 | 128,000 | 7,860 |
| 1987-10-23 | 790 | 805 | 781 | 785 | 175,000 | 7,850 |
| 1987-10-22 | 821 | 853 | 811 | 811 | 288,000 | 8,110 |
| 1987-10-21 | 780 | 832 | 780 | 811 | 199,000 | 8,110 |
| 1987-10-20 | 780 | 780 | 780 | 780 | 61,000 | 7,800 |
| 1987-10-19 | 846 | 880 | 846 | 880 | 235,000 | 8,800 |
| 1987-10-16 | 895 | 910 | 891 | 906 | 195,000 | 9,060 |
| 1987-10-15 | 885 | 908 | 864 | 905 | 290,000 | 9,050 |
| 1987-10-14 | 900 | 905 | 884 | 890 | 182,000 | 8,900 |
| 1987-10-13 | 900 | 915 | 900 | 900 | 163,000 | 9,000 |
| 1987-10-12 | 890 | 910 | 888 | 900 | 146,000 | 9,000 |
| 1987-10-09 | 905 | 910 | 890 | 892 | 144,000 | 8,920 |
| 1987-10-08 | 930 | 930 | 890 | 915 | 249,000 | 9,150 |
| 1987-10-07 | 920 | 930 | 910 | 930 | 604,000 | 9,300 |
| 1987-10-06 | 880 | 940 | 870 | 940 | 511,000 | 9,400 |
| 1987-10-05 | 851 | 877 | 851 | 870 | 173,000 | 8,700 |
| 1987-10-03 | 860 | 865 | 850 | 850 | 95,000 | 8,500 |
| 1987-10-02 | 855 | 870 | 855 | 855 | 99,000 | 8,550 |
| 1987-10-01 | 874 | 880 | 855 | 855 | 274,000 | 8,550 |
| 1987-09-30 | 860 | 875 | 860 | 871 | 137,000 | 8,710 |
| 1987-09-29 | 850 | 872 | 849 | 850 | 212,000 | 8,500 |
| 1987-09-28 | 823 | 839 | 820 | 838 | 212,000 | 8,380 |
| 1987-09-26 | 803 | 811 | 800 | 803 | 210,000 | 8,030 |
| 1987-09-25 | 800 | 825 | 800 | 813 | 254,000 | 8,130 |
| 1987-09-24 | 850 | 853 | 770 | 800 | 639,000 | 8,000 |
| 1987-09-22 | 860 | 865 | 850 | 850 | 175,000 | 8,500 |
| 1987-09-21 | 868 | 878 | 860 | 870 | 229,000 | 8,700 |
| 1987-09-18 | 859 | 880 | 859 | 870 | 192,000 | 8,700 |
| 1987-09-17 | 860 | 880 | 859 | 860 | 288,000 | 8,600 |
| 1987-09-16 | 880 | 884 | 860 | 860 | 340,000 | 8,600 |
| 1987-09-14 | 875 | 885 | 875 | 880 | 234,000 | 8,800 |
| 1987-09-11 | 895 | 895 | 874 | 874 | 309,000 | 8,740 |
| 1987-09-10 | 890 | 899 | 880 | 898 | 306,000 | 8,980 |
| 1987-09-09 | 870 | 890 | 870 | 879 | 509,000 | 8,790 |
| 1987-09-08 | 849 | 900 | 840 | 865 | 2,081,000 | 8,650 |
| 1987-09-07 | 939 | 949 | 859 | 859 | 857,000 | 8,590 |
| 1987-09-05 | 980 | 982 | 920 | 959 | 654,000 | 9,590 |
| 1987-09-04 | 991 | 1,020 | 991 | 1,000 | 528,000 | 10,000 |
| 1987-09-03 | 990 | 1,040 | 990 | 1,010 | 919,000 | 10,100 |
| 1987-09-02 | 1,090 | 1,090 | 1,030 | 1,040 | 1,272,000 | 10,400 |
| 1987-09-01 | 1,040 | 1,090 | 1,020 | 1,090 | 2,085,000 | 10,900 |
| 1987-08-31 | 1,040 | 1,040 | 1,010 | 1,040 | 715,000 | 10,400 |
| 1987-08-29 | 1,050 | 1,060 | 1,030 | 1,050 | 1,013,000 | 10,500 |
| 1987-08-28 | 1,080 | 1,100 | 1,060 | 1,090 | 5,502,000 | 10,900 |
| 1987-08-27 | 971 | 1,070 | 971 | 1,020 | 4,600,000 | 10,200 |
| 1987-08-26 | 966 | 970 | 963 | 970 | 576,000 | 9,700 |
| 1987-08-25 | 960 | 966 | 950 | 966 | 493,000 | 9,660 |
| 1987-08-24 | 975 | 978 | 956 | 970 | 622,000 | 9,700 |
| 1987-08-22 | 974 | 985 | 970 | 975 | 1,340,000 | 9,750 |
| 1987-08-21 | 949 | 975 | 941 | 965 | 3,372,000 | 9,650 |
| 1987-08-20 | 904 | 935 | 904 | 935 | 1,036,000 | 9,350 |
| 1987-08-19 | 909 | 914 | 900 | 914 | 189,000 | 9,140 |
| 1987-08-18 | 910 | 915 | 900 | 914 | 316,000 | 9,140 |
| 1987-08-17 | 920 | 921 | 908 | 908 | 479,000 | 9,080 |
| 1987-08-14 | 900 | 930 | 900 | 925 | 1,049,000 | 9,250 |
| 1987-08-13 | 907 | 910 | 895 | 900 | 558,000 | 9,000 |
| 1987-08-12 | 919 | 927 | 910 | 910 | 1,965,000 | 9,100 |
| 1987-08-11 | 880 | 925 | 877 | 913 | 1,600,000 | 9,130 |
| 1987-08-10 | 861 | 875 | 850 | 875 | 510,000 | 8,750 |
| 1987-08-07 | 872 | 880 | 866 | 866 | 213,000 | 8,660 |
| 1987-08-06 | 863 | 880 | 863 | 870 | 212,000 | 8,700 |
| 1987-08-05 | 852 | 870 | 851 | 863 | 101,000 | 8,630 |
| 1987-08-04 | 860 | 861 | 852 | 854 | 171,000 | 8,540 |
| 1987-08-03 | 860 | 867 | 852 | 860 | 208,000 | 8,600 |
| 1987-08-01 | 865 | 876 | 860 | 868 | 341,000 | 8,680 |
| 1987-07-31 | 860 | 887 | 859 | 885 | 418,000 | 8,850 |
| 1987-07-30 | 869 | 870 | 855 | 860 | 248,000 | 8,600 |
| 1987-07-29 | 850 | 870 | 850 | 852 | 280,000 | 8,520 |
| 1987-07-28 | 831 | 846 | 831 | 846 | 92,000 | 8,460 |
| 1987-07-27 | 840 | 840 | 831 | 840 | 52,000 | 8,400 |
| 1987-07-25 | 840 | 845 | 830 | 830 | 41,000 | 8,300 |
| 1987-07-24 | 820 | 840 | 820 | 828 | 163,000 | 8,280 |
| 1987-07-23 | 810 | 830 | 810 | 825 | 67,000 | 8,250 |
| 1987-07-22 | 825 | 857 | 821 | 850 | 93,000 | 8,500 |
| 1987-07-21 | 820 | 840 | 820 | 821 | 87,000 | 8,210 |
| 1987-07-20 | 859 | 864 | 840 | 842 | 110,000 | 8,420 |
| 1987-07-17 | 851 | 870 | 851 | 851 | 202,000 | 8,510 |
| 1987-07-16 | 859 | 870 | 850 | 851 | 96,000 | 8,510 |
| 1987-07-15 | 854 | 860 | 845 | 859 | 185,000 | 8,590 |
| 1987-07-14 | 844 | 854 | 840 | 840 | 111,000 | 8,400 |
| 1987-07-13 | 861 | 867 | 844 | 854 | 87,000 | 8,540 |
| 1987-07-10 | 840 | 860 | 840 | 853 | 89,000 | 8,530 |
| 1987-07-09 | 831 | 868 | 831 | 860 | 106,000 | 8,600 |
| 1987-07-08 | 870 | 870 | 820 | 825 | 236,000 | 8,250 |
| 1987-07-07 | 855 | 875 | 851 | 860 | 321,000 | 8,600 |
| 1987-07-06 | 875 | 880 | 850 | 855 | 150,000 | 8,550 |
| 1987-07-04 | 881 | 889 | 875 | 875 | 313,000 | 8,750 |
| 1987-07-03 | 896 | 898 | 880 | 888 | 999,000 | 8,880 |
| 1987-07-02 | 860 | 898 | 860 | 890 | 1,378,000 | 8,900 |
| 1987-07-01 | 875 | 876 | 850 | 850 | 408,000 | 8,500 |
| 1987-06-30 | 855 | 873 | 855 | 870 | 333,000 | 8,700 |
| 1987-06-29 | 874 | 880 | 848 | 865 | 758,000 | 8,650 |
| 1987-06-27 | 869 | 869 | 850 | 864 | 401,000 | 8,640 |
| 1987-06-26 | 849 | 860 | 835 | 859 | 276,000 | 8,590 |
| 1987-06-25 | 849 | 850 | 825 | 850 | 172,000 | 8,500 |
| 1987-06-24 | 830 | 850 | 820 | 850 | 195,000 | 8,500 |
| 1987-06-23 | 810 | 825 | 805 | 825 | 117,000 | 8,250 |
| 1987-06-22 | 820 | 827 | 800 | 800 | 271,000 | 8,000 |
| 1987-06-19 | 820 | 859 | 816 | 859 | 224,000 | 8,590 |
| 1987-06-18 | 812 | 825 | 812 | 825 | 81,000 | 8,250 |
| 1987-06-17 | 824 | 826 | 810 | 810 | 157,000 | 8,100 |
| 1987-06-16 | 827 | 835 | 827 | 829 | 93,000 | 8,290 |
| 1987-06-15 | 827 | 840 | 826 | 826 | 109,000 | 8,260 |
| 1987-06-12 | 810 | 835 | 810 | 825 | 205,000 | 8,250 |
| 1987-06-11 | 815 | 825 | 815 | 820 | 248,000 | 8,200 |
| 1987-06-10 | 830 | 840 | 825 | 825 | 294,000 | 8,250 |
| 1987-06-09 | 848 | 850 | 840 | 840 | 313,000 | 8,400 |
| 1987-06-08 | 840 | 845 | 835 | 843 | 565,000 | 8,430 |
| 1987-06-06 | 835 | 841 | 830 | 830 | 609,000 | 8,300 |
| 1987-06-05 | 859 | 875 | 850 | 860 | 1,065,000 | 8,600 |
| 1987-06-04 | 851 | 860 | 843 | 843 | 1,120,000 | 8,430 |
| 1987-06-03 | 831 | 849 | 831 | 849 | 844,000 | 8,490 |
| 1987-06-02 | 810 | 841 | 810 | 828 | 980,000 | 8,280 |
| 1987-06-01 | 810 | 813 | 808 | 810 | 239,000 | 8,100 |
| 1987-05-30 | 800 | 810 | 800 | 810 | 170,000 | 8,100 |
| 1987-05-29 | 790 | 803 | 790 | 800 | 218,000 | 8,000 |
| 1987-05-28 | 780 | 798 | 779 | 798 | 102,000 | 7,980 |
| 1987-05-27 | 780 | 780 | 768 | 780 | 115,000 | 7,800 |
| 1987-05-26 | 788 | 789 | 781 | 789 | 93,000 | 7,890 |
| 1987-05-25 | 780 | 790 | 780 | 787 | 61,000 | 7,870 |
| 1987-05-23 | 764 | 775 | 764 | 771 | 75,000 | 7,710 |
| 1987-05-22 | 766 | 771 | 761 | 769 | 73,000 | 7,690 |
| 1987-05-21 | 761 | 780 | 761 | 765 | 63,000 | 7,650 |
| 1987-05-20 | 780 | 790 | 770 | 785 | 203,000 | 7,850 |
| 1987-05-19 | 778 | 805 | 778 | 795 | 222,000 | 7,950 |
| 1987-05-18 | 776 | 789 | 775 | 776 | 30,000 | 7,760 |
| 1987-05-15 | 781 | 786 | 775 | 780 | 65,000 | 7,800 |
| 1987-05-14 | 786 | 789 | 779 | 779 | 40,000 | 7,790 |
| 1987-05-13 | 790 | 790 | 779 | 785 | 85,000 | 7,850 |
| 1987-05-12 | 780 | 798 | 780 | 782 | 134,000 | 7,820 |
| 1987-05-11 | 770 | 801 | 770 | 790 | 104,000 | 7,900 |
| 1987-05-08 | 771 | 786 | 771 | 771 | 66,000 | 7,710 |
| 1987-05-07 | 770 | 770 | 767 | 767 | 17,000 | 7,670 |
| 1987-05-06 | 755 | 780 | 755 | 770 | 31,000 | 7,700 |
| 1987-05-02 | 765 | 766 | 750 | 750 | 37,000 | 7,500 |
| 1987-05-01 | 765 | 771 | 765 | 767 | 52,000 | 7,670 |
| 1987-04-30 | 780 | 781 | 769 | 775 | 64,000 | 7,750 |
| 1987-04-28 | 770 | 770 | 760 | 770 | 31,000 | 7,700 |
| 1987-04-27 | 795 | 804 | 780 | 780 | 36,000 | 7,800 |
| 1987-04-25 | 805 | 805 | 795 | 795 | 69,000 | 7,950 |
| 1987-04-24 | 840 | 855 | 820 | 834 | 289,000 | 7,581.82 |
| 1987-04-23 | 855 | 860 | 835 | 840 | 174,000 | 7,636.36 |
| 1987-04-22 | 871 | 876 | 855 | 855 | 241,000 | 7,772.73 |
| 1987-04-21 | 870 | 870 | 853 | 870 | 139,000 | 7,909.09 |
| 1987-04-20 | 875 | 885 | 855 | 860 | 121,000 | 7,818.18 |
| 1987-04-17 | 885 | 895 | 880 | 885 | 152,000 | 8,045.45 |
| 1987-04-16 | 878 | 885 | 870 | 875 | 190,000 | 7,954.55 |
| 1987-04-15 | 884 | 885 | 869 | 878 | 68,000 | 7,981.82 |
| 1987-04-14 | 871 | 894 | 870 | 894 | 128,000 | 8,127.27 |
| 1987-04-13 | 896 | 899 | 870 | 880 | 101,000 | 8,000 |
| 1987-04-10 | 895 | 905 | 895 | 897 | 179,000 | 8,154.55 |
| 1987-04-09 | 915 | 930 | 915 | 915 | 519,000 | 8,318.18 |
| 1987-04-08 | 914 | 915 | 913 | 915 | 607,000 | 8,318.18 |
| 1987-04-07 | 915 | 915 | 912 | 915 | 400,000 | 8,318.18 |
| 1987-04-06 | 915 | 917 | 910 | 911 | 396,000 | 8,281.82 |
| 1987-04-04 | 905 | 915 | 905 | 905 | 341,000 | 8,227.27 |
| 1987-04-03 | 905 | 916 | 905 | 915 | 680,000 | 8,318.18 |
| 1987-04-02 | 885 | 899 | 885 | 899 | 313,000 | 8,172.73 |
| 1987-04-01 | 870 | 894 | 869 | 885 | 685,000 | 8,045.45 |
| 1987-03-31 | 855 | 880 | 850 | 860 | 137,000 | 7,818.18 |
| 1987-03-30 | 889 | 890 | 870 | 870 | 154,000 | 7,909.09 |
| 1987-03-28 | 890 | 890 | 880 | 890 | 291,000 | 8,090.91 |
| 1987-03-27 | 875 | 890 | 865 | 885 | 366,000 | 8,045.45 |
| 1987-03-26 | 864 | 870 | 860 | 870 | 279,000 | 7,909.09 |
| 1987-03-25 | 840 | 860 | 839 | 846 | 213,000 | 7,690.91 |
| 1987-03-24 | 845 | 850 | 830 | 840 | 164,000 | 7,636.36 |
| 1987-03-23 | 840 | 845 | 830 | 845 | 93,000 | 7,681.82 |
| 1987-03-20 | 835 | 845 | 830 | 845 | 137,000 | 7,681.82 |
| 1987-03-19 | 835 | 840 | 825 | 840 | 160,000 | 7,636.36 |
| 1987-03-18 | 821 | 837 | 821 | 836 | 139,000 | 7,600 |
| 1987-03-17 | 835 | 835 | 820 | 821 | 182,000 | 7,463.64 |
| 1987-03-16 | 840 | 847 | 830 | 839 | 188,000 | 7,627.27 |
| 1987-03-13 | 810 | 834 | 800 | 834 | 127,000 | 7,581.82 |
| 1987-03-12 | 815 | 840 | 810 | 840 | 110,000 | 7,636.36 |
| 1987-03-11 | 820 | 830 | 815 | 820 | 71,000 | 7,454.55 |
| 1987-03-10 | 810 | 840 | 810 | 825 | 271,000 | 7,500 |
| 1987-03-09 | 840 | 848 | 820 | 820 | 39,000 | 7,454.55 |
| 1987-03-07 | 811 | 840 | 811 | 840 | 47,000 | 7,636.36 |
| 1987-03-06 | 830 | 830 | 807 | 808 | 107,000 | 7,345.45 |
| 1987-03-05 | 830 | 835 | 810 | 835 | 86,000 | 7,590.91 |
| 1987-03-04 | 850 | 850 | 840 | 840 | 346,000 | 7,636.36 |
| 1987-03-03 | 850 | 860 | 841 | 860 | 565,000 | 7,818.18 |
| 1987-03-02 | 850 | 860 | 841 | 850 | 849,000 | 7,727.27 |
| 1987-02-28 | 820 | 830 | 810 | 830 | 94,000 | 7,545.45 |
| 1987-02-27 | 800 | 800 | 780 | 780 | 56,000 | 7,090.91 |
| 1987-02-26 | 790 | 810 | 790 | 810 | 124,000 | 7,363.64 |
| 1987-02-25 | 820 | 820 | 795 | 795 | 63,000 | 7,227.27 |
| 1987-02-24 | 834 | 840 | 819 | 820 | 310,000 | 7,454.55 |
| 1987-02-23 | 795 | 840 | 790 | 831 | 220,000 | 7,554.55 |
| 1987-02-20 | 776 | 805 | 776 | 796 | 71,000 | 7,236.36 |
| 1987-02-19 | 766 | 775 | 765 | 770 | 85,000 | 7,000 |
| 1987-02-18 | 770 | 770 | 760 | 766 | 163,000 | 6,963.64 |
| 1987-02-17 | 769 | 769 | 765 | 765 | 121,000 | 6,954.55 |
| 1987-02-16 | 769 | 769 | 765 | 766 | 48,000 | 6,963.64 |
| 1987-02-13 | 770 | 775 | 770 | 771 | 175,000 | 7,009.09 |
| 1987-02-12 | 765 | 774 | 760 | 770 | 140,000 | 7,000 |
| 1987-02-10 | 769 | 770 | 766 | 766 | 43,000 | 6,963.64 |
| 1987-02-09 | 769 | 770 | 765 | 769 | 178,000 | 6,990.91 |
| 1987-02-07 | 770 | 775 | 770 | 775 | 16,000 | 7,045.45 |
| 1987-02-06 | 770 | 775 | 766 | 775 | 28,000 | 7,045.45 |
| 1987-02-05 | 774 | 774 | 768 | 768 | 86,000 | 6,981.82 |
| 1987-02-04 | 771 | 775 | 770 | 772 | 72,000 | 7,018.18 |
| 1987-02-03 | 775 | 780 | 770 | 770 | 76,000 | 7,000 |
| 1987-02-02 | 780 | 780 | 772 | 772 | 78,000 | 7,018.18 |
| 1987-01-31 | 785 | 795 | 785 | 785 | 15,000 | 7,136.36 |
| 1987-01-30 | 780 | 780 | 765 | 771 | 105,000 | 7,009.09 |
| 1987-01-29 | 780 | 790 | 776 | 785 | 83,000 | 7,136.36 |
| 1987-01-28 | 790 | 794 | 780 | 780 | 128,000 | 7,090.91 |
| 1987-01-27 | 791 | 800 | 790 | 790 | 97,000 | 7,181.82 |
| 1987-01-26 | 807 | 807 | 800 | 800 | 103,000 | 7,272.73 |
| 1987-01-24 | 790 | 806 | 790 | 806 | 48,000 | 7,327.27 |
| 1987-01-23 | 800 | 800 | 791 | 800 | 93,000 | 7,272.73 |
| 1987-01-22 | 805 | 806 | 803 | 806 | 34,000 | 7,327.27 |
| 1987-01-21 | 825 | 825 | 799 | 805 | 67,000 | 7,318.18 |
| 1987-01-20 | 815 | 825 | 815 | 825 | 91,000 | 7,500 |
| 1987-01-19 | 809 | 812 | 803 | 812 | 146,000 | 7,381.82 |
| 1987-01-16 | 798 | 810 | 798 | 810 | 97,000 | 7,363.64 |
| 1987-01-14 | 791 | 800 | 791 | 800 | 79,000 | 7,272.73 |
| 1987-01-13 | 796 | 800 | 796 | 796 | 79,000 | 7,236.36 |
| 1987-01-12 | 796 | 800 | 796 | 797 | 56,000 | 7,245.45 |
| 1987-01-09 | 810 | 810 | 797 | 797 | 56,000 | 7,245.45 |
| 1987-01-08 | 795 | 800 | 795 | 797 | 91,000 | 7,245.45 |
| 1987-01-07 | 795 | 800 | 791 | 791 | 56,000 | 7,190.91 |
| 1987-01-06 | 795 | 800 | 795 | 800 | 57,000 | 7,272.73 |
| 1987-01-05 | 783 | 795 | 783 | 785 | 12,000 | 7,136.36 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1987-04-25]1株→1.1株 [1986-04-25]1株→1.1株 [1984-10-27]1株→1.1株 [1984-04-25]1株→1.1株
