4406 新日本理化(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 | 700 | 720 | 695 | 720 | 5,000 | 626.09 |
| 1987-12-26 | 710 | 710 | 708 | 708 | 8,000 | 615.65 |
| 1987-12-25 | 735 | 736 | 710 | 710 | 16,000 | 617.39 |
| 1987-12-24 | 750 | 760 | 735 | 735 | 25,000 | 639.13 |
| 1987-12-23 | 780 | 790 | 770 | 770 | 40,000 | 669.57 |
| 1987-12-22 | 790 | 790 | 785 | 785 | 61,000 | 682.61 |
| 1987-12-21 | 795 | 795 | 785 | 785 | 43,000 | 682.61 |
| 1987-12-18 | 790 | 795 | 785 | 785 | 124,000 | 682.61 |
| 1987-12-17 | 790 | 796 | 786 | 795 | 60,000 | 691.30 |
| 1987-12-16 | 791 | 799 | 785 | 795 | 137,000 | 691.30 |
| 1987-12-15 | 800 | 800 | 795 | 795 | 43,000 | 691.30 |
| 1987-12-14 | 810 | 810 | 790 | 800 | 69,000 | 695.65 |
| 1987-12-11 | 795 | 810 | 795 | 810 | 98,000 | 704.35 |
| 1987-12-10 | 815 | 815 | 801 | 810 | 71,000 | 704.35 |
| 1987-12-09 | 816 | 820 | 810 | 810 | 66,000 | 704.35 |
| 1987-12-08 | 811 | 820 | 811 | 811 | 11,000 | 705.22 |
| 1987-12-07 | 840 | 840 | 830 | 830 | 10,000 | 721.74 |
| 1987-12-05 | 850 | 850 | 835 | 840 | 9,000 | 730.44 |
| 1987-12-04 | 870 | 870 | 835 | 850 | 11,000 | 739.13 |
| 1987-12-03 | 890 | 900 | 860 | 875 | 45,000 | 760.87 |
| 1987-12-02 | 818 | 875 | 818 | 870 | 26,000 | 756.52 |
| 1987-12-01 | 808 | 808 | 808 | 808 | 5,000 | 702.61 |
| 1987-11-30 | 831 | 833 | 820 | 833 | 8,000 | 724.35 |
| 1987-11-28 | 835 | 835 | 814 | 830 | 8,000 | 721.74 |
| 1987-11-27 | 840 | 840 | 820 | 830 | 14,000 | 721.74 |
| 1987-11-26 | 820 | 840 | 810 | 840 | 9,000 | 730.44 |
| 1987-11-25 | 820 | 820 | 820 | 820 | 10,000 | 713.04 |
| 1987-11-24 | 805 | 805 | 805 | 805 | 3,000 | 700 |
| 1987-11-20 | 830 | 830 | 830 | 830 | 2,000 | 721.74 |
| 1987-11-19 | 840 | 840 | 840 | 840 | 4,000 | 730.44 |
| 1987-11-18 | 810 | 810 | 800 | 800 | 52,000 | 695.65 |
| 1987-11-17 | 800 | 800 | 800 | 800 | 68,000 | 695.65 |
| 1987-11-16 | 820 | 820 | 820 | 820 | 1,000 | 713.04 |
| 1987-11-13 | 830 | 840 | 821 | 821 | 10,000 | 713.91 |
| 1987-11-12 | 800 | 815 | 800 | 815 | 90,000 | 708.70 |
| 1987-11-11 | 800 | 800 | 800 | 800 | 161,000 | 695.65 |
| 1987-11-10 | 810 | 810 | 800 | 800 | 39,000 | 695.65 |
| 1987-11-09 | 805 | 810 | 795 | 810 | 14,000 | 704.35 |
| 1987-11-07 | 810 | 810 | 790 | 809 | 10,000 | 703.48 |
| 1987-11-06 | 809 | 810 | 800 | 810 | 10,000 | 704.35 |
| 1987-11-05 | 831 | 831 | 810 | 810 | 11,000 | 704.35 |
| 1987-11-04 | 840 | 850 | 830 | 837 | 6,000 | 727.83 |
| 1987-11-02 | 835 | 848 | 835 | 848 | 11,000 | 737.39 |
| 1987-10-31 | 845 | 845 | 820 | 830 | 13,000 | 721.74 |
| 1987-10-30 | 850 | 855 | 818 | 825 | 34,000 | 717.39 |
| 1987-10-29 | 840 | 870 | 840 | 870 | 21,000 | 756.52 |
| 1987-10-28 | 860 | 880 | 860 | 880 | 8,000 | 765.22 |
| 1987-10-27 | 825 | 840 | 825 | 840 | 14,000 | 730.44 |
| 1987-10-26 | 880 | 885 | 850 | 850 | 19,000 | 739.13 |
| 1987-10-24 | 880 | 885 | 879 | 880 | 15,000 | 765.22 |
| 1987-10-23 | 910 | 910 | 890 | 900 | 30,000 | 782.61 |
| 1987-10-22 | 930 | 930 | 900 | 900 | 14,000 | 782.61 |
| 1987-10-21 | 890 | 930 | 890 | 920 | 22,000 | 800 |
| 1987-10-20 | 860 | 860 | 860 | 860 | 24,000 | 747.83 |
| 1987-10-19 | 940 | 960 | 936 | 960 | 20,000 | 834.78 |
| 1987-10-16 | 980 | 980 | 955 | 965 | 46,000 | 839.13 |
| 1987-10-15 | 970 | 990 | 970 | 980 | 41,000 | 852.17 |
| 1987-10-14 | 930 | 965 | 930 | 965 | 25,000 | 839.13 |
| 1987-10-13 | 926 | 930 | 926 | 930 | 17,000 | 808.70 |
| 1987-10-12 | 921 | 930 | 920 | 926 | 15,000 | 805.22 |
| 1987-10-09 | 936 | 936 | 920 | 921 | 18,000 | 800.87 |
| 1987-10-08 | 921 | 930 | 921 | 930 | 19,000 | 808.70 |
| 1987-10-07 | 940 | 940 | 920 | 921 | 23,000 | 800.87 |
| 1987-10-06 | 913 | 940 | 910 | 935 | 27,000 | 813.04 |
| 1987-10-05 | 925 | 925 | 910 | 911 | 16,000 | 792.17 |
| 1987-10-03 | 885 | 920 | 885 | 910 | 27,000 | 791.30 |
| 1987-10-02 | 880 | 890 | 880 | 890 | 8,000 | 773.91 |
| 1987-10-01 | 900 | 900 | 880 | 884 | 23,000 | 768.70 |
| 1987-09-30 | 918 | 918 | 890 | 900 | 24,000 | 782.61 |
| 1987-09-29 | 885 | 930 | 885 | 930 | 26,000 | 808.70 |
| 1987-09-28 | 830 | 880 | 828 | 880 | 25,000 | 765.22 |
| 1987-09-26 | 826 | 826 | 826 | 826 | 19,000 | 718.26 |
| 1987-09-25 | 869 | 869 | 848 | 855 | 30,000 | 743.48 |
| 1987-09-24 | 900 | 910 | 880 | 880 | 28,000 | 765.22 |
| 1987-09-22 | 930 | 930 | 900 | 901 | 22,000 | 783.48 |
| 1987-09-21 | 920 | 930 | 920 | 920 | 22,000 | 800 |
| 1987-09-18 | 940 | 950 | 920 | 930 | 12,000 | 808.70 |
| 1987-09-17 | 950 | 960 | 945 | 950 | 27,000 | 826.09 |
| 1987-09-16 | 964 | 964 | 950 | 950 | 19,000 | 826.09 |
| 1987-09-14 | 915 | 965 | 915 | 965 | 25,000 | 839.13 |
| 1987-09-11 | 941 | 947 | 931 | 931 | 27,000 | 809.57 |
| 1987-09-10 | 960 | 979 | 941 | 960 | 25,000 | 834.78 |
| 1987-09-09 | 955 | 990 | 950 | 960 | 46,000 | 834.78 |
| 1987-09-08 | 955 | 980 | 950 | 975 | 38,000 | 847.83 |
| 1987-09-07 | 980 | 990 | 950 | 965 | 33,000 | 839.13 |
| 1987-09-05 | 1,000 | 1,020 | 980 | 980 | 31,000 | 852.17 |
| 1987-09-04 | 1,020 | 1,020 | 1,000 | 1,010 | 25,000 | 878.26 |
| 1987-09-03 | 1,040 | 1,040 | 995 | 1,020 | 75,000 | 886.96 |
| 1987-09-02 | 1,000 | 1,070 | 1,000 | 1,040 | 51,000 | 904.35 |
| 1987-09-01 | 1,060 | 1,060 | 1,000 | 1,000 | 115,000 | 869.57 |
| 1987-08-31 | 1,070 | 1,090 | 1,030 | 1,070 | 98,000 | 930.44 |
| 1987-08-29 | 1,110 | 1,110 | 1,060 | 1,090 | 59,000 | 947.83 |
| 1987-08-28 | 1,100 | 1,150 | 1,060 | 1,110 | 228,000 | 965.22 |
| 1987-08-27 | 976 | 1,080 | 973 | 1,080 | 141,000 | 939.13 |
| 1987-08-26 | 980 | 990 | 975 | 990 | 88,000 | 860.87 |
| 1987-08-25 | 1,010 | 1,020 | 980 | 1,000 | 92,000 | 869.57 |
| 1987-08-24 | 1,080 | 1,080 | 1,000 | 1,010 | 149,000 | 878.26 |
| 1987-08-22 | 1,070 | 1,090 | 1,050 | 1,090 | 170,000 | 947.83 |
| 1987-08-21 | 1,000 | 1,100 | 995 | 1,080 | 461,000 | 939.13 |
| 1987-08-20 | 985 | 1,000 | 975 | 1,000 | 387,000 | 869.57 |
| 1987-08-19 | 975 | 1,020 | 950 | 980 | 418,000 | 852.17 |
| 1987-08-18 | 925 | 970 | 920 | 970 | 372,000 | 843.48 |
| 1987-08-17 | 930 | 930 | 895 | 930 | 106,000 | 808.70 |
| 1987-08-14 | 883 | 950 | 883 | 945 | 555,000 | 821.74 |
| 1987-08-13 | 900 | 910 | 875 | 881 | 192,000 | 766.09 |
| 1987-08-12 | 800 | 895 | 800 | 895 | 201,000 | 778.26 |
| 1987-08-11 | 795 | 800 | 790 | 795 | 27,000 | 691.30 |
| 1987-08-10 | 810 | 813 | 800 | 800 | 23,000 | 695.65 |
| 1987-08-07 | 815 | 815 | 795 | 814 | 41,000 | 707.83 |
| 1987-08-06 | 855 | 860 | 815 | 820 | 94,000 | 713.04 |
| 1987-08-05 | 850 | 880 | 845 | 855 | 460,000 | 743.48 |
| 1987-08-04 | 825 | 850 | 810 | 837 | 280,000 | 727.83 |
| 1987-08-03 | 775 | 830 | 775 | 825 | 175,000 | 717.39 |
| 1987-08-01 | 725 | 775 | 725 | 775 | 22,000 | 673.91 |
| 1987-07-31 | 720 | 730 | 720 | 720 | 13,000 | 626.09 |
| 1987-07-30 | 730 | 730 | 700 | 700 | 14,000 | 608.70 |
| 1987-07-29 | 740 | 740 | 730 | 730 | 9,000 | 634.78 |
| 1987-07-28 | 760 | 760 | 730 | 740 | 9,000 | 643.48 |
| 1987-07-27 | 760 | 760 | 760 | 760 | 3,000 | 660.87 |
| 1987-07-25 | 750 | 770 | 750 | 760 | 35,000 | 660.87 |
| 1987-07-24 | 730 | 750 | 729 | 750 | 19,000 | 652.17 |
| 1987-07-23 | 705 | 730 | 702 | 721 | 13,000 | 626.96 |
| 1987-07-22 | 740 | 740 | 685 | 685 | 20,000 | 595.65 |
| 1987-07-21 | 745 | 749 | 740 | 749 | 8,000 | 651.30 |
| 1987-07-20 | 760 | 760 | 750 | 760 | 25,000 | 660.87 |
| 1987-07-17 | 780 | 790 | 760 | 765 | 25,000 | 665.22 |
| 1987-07-16 | 790 | 790 | 775 | 780 | 16,000 | 678.26 |
| 1987-07-15 | 795 | 795 | 780 | 790 | 18,000 | 686.96 |
| 1987-07-14 | 800 | 800 | 772 | 773 | 26,000 | 672.17 |
| 1987-07-13 | 780 | 810 | 780 | 805 | 36,000 | 700 |
| 1987-07-10 | 750 | 785 | 750 | 780 | 56,000 | 678.26 |
| 1987-07-09 | 745 | 755 | 745 | 745 | 19,000 | 647.83 |
| 1987-07-08 | 765 | 780 | 765 | 770 | 12,000 | 669.57 |
| 1987-07-07 | 775 | 780 | 765 | 765 | 46,000 | 665.22 |
| 1987-07-06 | 805 | 805 | 771 | 771 | 38,000 | 670.44 |
| 1987-07-04 | 799 | 811 | 790 | 811 | 52,000 | 705.22 |
| 1987-07-03 | 790 | 800 | 781 | 800 | 32,000 | 695.65 |
| 1987-07-02 | 800 | 810 | 777 | 780 | 51,000 | 678.26 |
| 1987-07-01 | 810 | 815 | 775 | 800 | 62,000 | 695.65 |
| 1987-06-30 | 863 | 863 | 816 | 820 | 149,000 | 713.04 |
| 1987-06-29 | 801 | 885 | 801 | 868 | 487,000 | 754.78 |
| 1987-06-27 | 785 | 799 | 780 | 799 | 75,000 | 694.78 |
| 1987-06-26 | 800 | 800 | 770 | 771 | 201,000 | 670.44 |
| 1987-06-25 | 720 | 800 | 720 | 800 | 276,000 | 695.65 |
| 1987-06-24 | 727 | 730 | 715 | 716 | 62,000 | 622.61 |
| 1987-06-23 | 690 | 719 | 690 | 719 | 43,000 | 625.22 |
| 1987-06-22 | 700 | 700 | 690 | 690 | 34,000 | 600 |
| 1987-06-19 | 725 | 725 | 690 | 690 | 32,000 | 600 |
| 1987-06-18 | 730 | 737 | 710 | 711 | 131,000 | 618.26 |
| 1987-06-17 | 720 | 730 | 700 | 730 | 296,000 | 634.78 |
| 1987-06-16 | 680 | 735 | 680 | 710 | 303,000 | 617.39 |
| 1987-06-15 | 700 | 700 | 675 | 680 | 54,000 | 591.30 |
| 1987-06-12 | 660 | 660 | 641 | 641 | 15,000 | 557.39 |
| 1987-06-11 | 670 | 670 | 660 | 660 | 25,000 | 573.91 |
| 1987-06-10 | 664 | 670 | 660 | 668 | 18,000 | 580.87 |
| 1987-06-09 | 670 | 671 | 656 | 656 | 36,000 | 570.44 |
| 1987-06-08 | 670 | 670 | 661 | 662 | 43,000 | 575.65 |
| 1987-06-06 | 624 | 624 | 624 | 624 | 3,000 | 542.61 |
| 1987-06-05 | 620 | 640 | 620 | 620 | 11,000 | 539.13 |
| 1987-06-04 | 625 | 625 | 620 | 625 | 17,000 | 543.48 |
| 1987-06-03 | 620 | 640 | 620 | 621 | 7,000 | 540 |
| 1987-06-02 | 620 | 625 | 620 | 620 | 12,000 | 539.13 |
| 1987-06-01 | 640 | 650 | 620 | 620 | 36,000 | 539.13 |
| 1987-05-29 | 666 | 683 | 666 | 668 | 48,000 | 580.87 |
| 1987-05-28 | 675 | 695 | 665 | 670 | 89,000 | 582.61 |
| 1987-05-27 | 625 | 670 | 625 | 670 | 57,000 | 582.61 |
| 1987-05-26 | 609 | 640 | 607 | 640 | 9,000 | 556.52 |
| 1987-05-25 | 605 | 615 | 605 | 615 | 6,000 | 534.78 |
| 1987-05-23 | 606 | 606 | 606 | 606 | 4,000 | 526.96 |
| 1987-05-22 | 605 | 606 | 600 | 605 | 12,000 | 526.09 |
| 1987-05-21 | 600 | 605 | 600 | 605 | 9,000 | 526.09 |
| 1987-05-20 | 615 | 615 | 605 | 605 | 9,000 | 526.09 |
| 1987-05-19 | 615 | 625 | 615 | 615 | 10,000 | 534.78 |
| 1987-05-18 | 633 | 636 | 606 | 610 | 33,000 | 530.44 |
| 1987-05-15 | 614 | 618 | 602 | 613 | 19,000 | 533.04 |
| 1987-05-14 | 570 | 604 | 565 | 604 | 31,000 | 525.22 |
| 1987-05-13 | 565 | 570 | 565 | 565 | 13,000 | 491.30 |
| 1987-05-12 | 570 | 570 | 560 | 560 | 4,000 | 486.96 |
| 1987-05-11 | 555 | 570 | 555 | 570 | 2,000 | 495.65 |
| 1987-05-08 | 570 | 571 | 555 | 555 | 9,000 | 482.61 |
| 1987-05-07 | 550 | 570 | 550 | 570 | 13,000 | 495.65 |
| 1987-05-06 | 550 | 550 | 550 | 550 | 9,000 | 478.26 |
| 1987-05-02 | 550 | 555 | 550 | 555 | 2,000 | 482.61 |
| 1987-04-30 | 550 | 550 | 550 | 550 | 8,000 | 478.26 |
| 1987-04-28 | 580 | 580 | 555 | 555 | 3,000 | 482.61 |
| 1987-04-27 | 560 | 560 | 550 | 550 | 17,000 | 478.26 |
| 1987-04-24 | 580 | 580 | 560 | 565 | 12,000 | 491.30 |
| 1987-04-23 | 580 | 585 | 580 | 580 | 6,000 | 504.35 |
| 1987-04-22 | 550 | 570 | 550 | 570 | 28,000 | 495.65 |
| 1987-04-21 | 560 | 560 | 550 | 550 | 19,000 | 478.26 |
| 1987-04-20 | 560 | 560 | 555 | 555 | 5,000 | 482.61 |
| 1987-04-17 | 568 | 568 | 560 | 560 | 9,000 | 486.96 |
| 1987-04-16 | 568 | 580 | 565 | 565 | 10,000 | 491.30 |
| 1987-04-15 | 570 | 570 | 565 | 565 | 16,000 | 491.30 |
| 1987-04-14 | 585 | 585 | 565 | 565 | 8,000 | 491.30 |
| 1987-04-13 | 570 | 570 | 570 | 570 | 4,000 | 495.65 |
| 1987-04-10 | 576 | 576 | 571 | 572 | 17,000 | 497.39 |
| 1987-04-09 | 580 | 580 | 580 | 580 | 7,000 | 504.35 |
| 1987-04-08 | 580 | 595 | 565 | 575 | 18,000 | 500 |
| 1987-04-07 | 570 | 571 | 570 | 571 | 9,000 | 496.52 |
| 1987-04-06 | 590 | 590 | 570 | 570 | 29,000 | 495.65 |
| 1987-04-04 | 597 | 597 | 585 | 590 | 9,000 | 513.04 |
| 1987-04-03 | 610 | 615 | 580 | 600 | 18,000 | 521.74 |
| 1987-04-02 | 610 | 610 | 590 | 599 | 19,000 | 520.87 |
| 1987-04-01 | 620 | 620 | 610 | 610 | 17,000 | 530.44 |
| 1987-03-31 | 660 | 660 | 640 | 640 | 7,000 | 556.52 |
| 1987-03-30 | 670 | 670 | 640 | 658 | 21,000 | 572.17 |
| 1987-03-28 | 631 | 678 | 630 | 673 | 26,000 | 585.22 |
| 1987-03-27 | 630 | 640 | 627 | 640 | 21,000 | 556.52 |
| 1987-03-26 | 660 | 675 | 630 | 640 | 44,000 | 556.52 |
| 1987-03-25 | 661 | 680 | 660 | 660 | 30,000 | 573.91 |
| 1987-03-24 | 630 | 680 | 620 | 680 | 60,000 | 591.30 |
| 1987-03-23 | 700 | 705 | 680 | 680 | 89,000 | 591.30 |
| 1987-03-20 | 730 | 730 | 645 | 695 | 312,000 | 604.35 |
| 1987-03-19 | 707 | 707 | 707 | 707 | 62,000 | 614.78 |
| 1987-03-18 | 625 | 630 | 600 | 607 | 23,000 | 527.83 |
| 1987-03-17 | 600 | 615 | 599 | 610 | 22,000 | 530.44 |
| 1987-03-16 | 613 | 635 | 608 | 635 | 21,000 | 552.17 |
| 1987-03-13 | 580 | 600 | 578 | 578 | 35,000 | 502.61 |
| 1987-03-12 | 633 | 633 | 600 | 600 | 27,000 | 521.74 |
| 1987-03-11 | 650 | 665 | 623 | 623 | 60,000 | 541.74 |
| 1987-03-10 | 690 | 690 | 631 | 650 | 110,000 | 565.22 |
| 1987-03-09 | 719 | 740 | 685 | 690 | 190,000 | 600 |
| 1987-03-07 | 690 | 720 | 675 | 719 | 252,000 | 625.22 |
| 1987-03-06 | 670 | 697 | 660 | 683 | 337,000 | 593.91 |
| 1987-03-05 | 610 | 660 | 600 | 645 | 272,000 | 560.87 |
| 1987-03-04 | 550 | 608 | 545 | 600 | 109,000 | 521.74 |
| 1987-03-03 | 540 | 550 | 540 | 550 | 18,000 | 478.26 |
| 1987-03-02 | 530 | 540 | 529 | 529 | 22,000 | 460 |
| 1987-02-28 | 535 | 540 | 530 | 530 | 24,000 | 460.87 |
| 1987-02-27 | 545 | 545 | 535 | 535 | 21,000 | 465.22 |
| 1987-02-26 | 529 | 550 | 519 | 550 | 32,000 | 478.26 |
| 1987-02-25 | 525 | 525 | 525 | 525 | 12,000 | 456.52 |
| 1987-02-24 | 540 | 540 | 525 | 540 | 15,000 | 469.57 |
| 1987-02-23 | 543 | 550 | 530 | 550 | 8,000 | 478.26 |
| 1987-02-20 | 530 | 535 | 523 | 535 | 10,000 | 465.22 |
| 1987-02-19 | 527 | 527 | 525 | 525 | 21,000 | 456.52 |
| 1987-02-18 | 530 | 530 | 525 | 525 | 6,000 | 456.52 |
| 1987-02-17 | 530 | 530 | 525 | 530 | 6,000 | 460.87 |
| 1987-02-16 | 550 | 550 | 535 | 540 | 6,000 | 469.57 |
| 1987-02-13 | 530 | 550 | 530 | 550 | 7,000 | 478.26 |
| 1987-02-12 | 523 | 523 | 523 | 523 | 2,000 | 454.78 |
| 1987-02-10 | 522 | 522 | 522 | 522 | 3,000 | 453.91 |
| 1987-02-09 | 521 | 521 | 521 | 521 | 3,000 | 453.04 |
| 1987-02-07 | 521 | 521 | 521 | 521 | 2,000 | 453.04 |
| 1987-02-06 | 525 | 525 | 523 | 523 | 12,000 | 454.78 |
| 1987-02-05 | 550 | 550 | 520 | 521 | 22,000 | 453.04 |
| 1987-02-04 | 545 | 545 | 545 | 545 | 1,000 | 473.91 |
| 1987-02-03 | 525 | 530 | 521 | 530 | 18,000 | 460.87 |
| 1987-02-02 | 545 | 550 | 525 | 525 | 26,000 | 456.52 |
| 1987-01-31 | 552 | 552 | 550 | 550 | 9,000 | 478.26 |
| 1987-01-30 | 550 | 551 | 550 | 550 | 16,000 | 478.26 |
| 1987-01-29 | 555 | 555 | 551 | 551 | 3,000 | 479.13 |
| 1987-01-28 | 560 | 560 | 555 | 555 | 12,000 | 482.61 |
| 1987-01-27 | 545 | 580 | 545 | 565 | 22,000 | 491.30 |
| 1987-01-26 | 545 | 545 | 535 | 535 | 39,000 | 465.22 |
| 1987-01-24 | 569 | 569 | 555 | 555 | 8,000 | 482.61 |
| 1987-01-23 | 580 | 580 | 560 | 565 | 11,000 | 491.30 |
| 1987-01-22 | 602 | 602 | 580 | 580 | 59,000 | 504.35 |
| 1987-01-21 | 531 | 594 | 525 | 594 | 49,000 | 516.52 |
| 1987-01-20 | 530 | 530 | 525 | 530 | 38,000 | 460.87 |
| 1987-01-19 | 520 | 530 | 520 | 530 | 13,000 | 460.87 |
| 1987-01-16 | 530 | 530 | 520 | 520 | 2,000 | 452.17 |
| 1987-01-14 | 515 | 516 | 515 | 516 | 5,000 | 448.70 |
| 1987-01-13 | 516 | 517 | 515 | 515 | 8,000 | 447.83 |
| 1987-01-12 | 530 | 530 | 515 | 516 | 13,000 | 448.70 |
| 1987-01-09 | 510 | 520 | 510 | 520 | 13,000 | 452.17 |
| 1987-01-08 | 520 | 520 | 510 | 511 | 5,000 | 444.35 |
| 1987-01-07 | 521 | 522 | 521 | 522 | 3,000 | 453.91 |
| 1987-01-06 | 530 | 530 | 520 | 530 | 14,000 | 460.87 |
| 1987-01-05 | 520 | 520 | 520 | 520 | 1,000 | 452.17 |
分割・併合履歴 ： [1991-09-25]1株→1.15株 [1986-11-26]1株→1.05株
