4461 第一工業製薬(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 | 839 | 851 | 839 | 851 | 13,000 | 4,255 |
| 1987-12-26 | 840 | 840 | 825 | 839 | 16,000 | 4,195 |
| 1987-12-25 | 860 | 861 | 835 | 840 | 46,000 | 4,200 |
| 1987-12-24 | 910 | 910 | 870 | 870 | 41,000 | 4,350 |
| 1987-12-23 | 915 | 925 | 900 | 900 | 18,000 | 4,500 |
| 1987-12-22 | 905 | 925 | 905 | 925 | 9,000 | 4,625 |
| 1987-12-21 | 951 | 951 | 945 | 945 | 12,000 | 4,725 |
| 1987-12-18 | 931 | 950 | 930 | 950 | 50,000 | 4,750 |
| 1987-12-17 | 930 | 930 | 900 | 929 | 18,000 | 4,645 |
| 1987-12-16 | 950 | 950 | 900 | 915 | 20,000 | 4,575 |
| 1987-12-15 | 965 | 970 | 950 | 950 | 20,000 | 4,750 |
| 1987-12-14 | 965 | 965 | 950 | 950 | 13,000 | 4,750 |
| 1987-12-11 | 934 | 935 | 910 | 935 | 41,000 | 4,675 |
| 1987-12-10 | 971 | 971 | 940 | 940 | 22,000 | 4,700 |
| 1987-12-09 | 982 | 985 | 970 | 970 | 45,000 | 4,850 |
| 1987-12-08 | 980 | 1,010 | 980 | 980 | 49,000 | 4,900 |
| 1987-12-07 | 983 | 983 | 981 | 981 | 10,000 | 4,905 |
| 1987-12-05 | 980 | 1,010 | 980 | 1,010 | 17,000 | 5,050 |
| 1987-12-04 | 1,000 | 1,000 | 980 | 980 | 12,000 | 4,900 |
| 1987-12-03 | 1,010 | 1,010 | 984 | 1,000 | 19,000 | 5,000 |
| 1987-12-02 | 1,000 | 1,010 | 1,000 | 1,010 | 18,000 | 5,050 |
| 1987-12-01 | 980 | 1,000 | 980 | 985 | 19,000 | 4,925 |
| 1987-11-30 | 1,040 | 1,040 | 1,000 | 1,020 | 23,000 | 5,100 |
| 1987-11-28 | 1,040 | 1,050 | 1,040 | 1,040 | 14,000 | 5,200 |
| 1987-11-27 | 1,040 | 1,070 | 1,030 | 1,040 | 34,000 | 5,200 |
| 1987-11-26 | 1,030 | 1,070 | 1,030 | 1,030 | 56,000 | 5,150 |
| 1987-11-25 | 1,070 | 1,090 | 1,000 | 1,030 | 47,000 | 5,150 |
| 1987-11-24 | 1,060 | 1,100 | 1,060 | 1,090 | 20,000 | 5,450 |
| 1987-11-20 | 1,060 | 1,100 | 1,060 | 1,100 | 82,000 | 5,500 |
| 1987-11-19 | 1,190 | 1,190 | 1,020 | 1,050 | 198,000 | 5,250 |
| 1987-11-18 | 1,150 | 1,190 | 1,130 | 1,170 | 508,000 | 5,850 |
| 1987-11-17 | 1,000 | 1,090 | 1,000 | 1,090 | 104,000 | 5,450 |
| 1987-11-16 | 901 | 985 | 901 | 985 | 49,000 | 4,925 |
| 1987-11-13 | 835 | 885 | 835 | 885 | 36,000 | 4,425 |
| 1987-11-12 | 810 | 830 | 810 | 830 | 21,000 | 4,150 |
| 1987-11-11 | 860 | 860 | 860 | 860 | 9,000 | 4,300 |
| 1987-11-10 | 870 | 870 | 870 | 870 | 4,000 | 4,350 |
| 1987-11-09 | 895 | 895 | 870 | 870 | 11,000 | 4,350 |
| 1987-11-07 | 895 | 895 | 895 | 895 | 1,000 | 4,475 |
| 1987-11-06 | 950 | 950 | 905 | 905 | 42,000 | 4,525 |
| 1987-11-05 | 900 | 940 | 900 | 940 | 35,000 | 4,700 |
| 1987-11-04 | 896 | 900 | 890 | 900 | 19,000 | 4,500 |
| 1987-11-02 | 919 | 919 | 890 | 895 | 16,000 | 4,475 |
| 1987-10-31 | 928 | 929 | 905 | 929 | 20,000 | 4,645 |
| 1987-10-30 | 949 | 949 | 919 | 929 | 25,000 | 4,645 |
| 1987-10-29 | 950 | 968 | 920 | 920 | 49,000 | 4,600 |
| 1987-10-28 | 891 | 970 | 890 | 960 | 39,000 | 4,800 |
| 1987-10-27 | 870 | 890 | 870 | 890 | 29,000 | 4,450 |
| 1987-10-26 | 940 | 940 | 900 | 900 | 23,000 | 4,500 |
| 1987-10-24 | 940 | 945 | 939 | 940 | 20,000 | 4,700 |
| 1987-10-23 | 984 | 1,000 | 950 | 950 | 34,000 | 4,750 |
| 1987-10-21 | 871 | 871 | 871 | 871 | 1,000 | 4,355 |
| 1987-10-19 | 1,050 | 1,050 | 1,010 | 1,020 | 23,000 | 5,100 |
| 1987-10-16 | 1,040 | 1,060 | 1,030 | 1,030 | 10,000 | 5,150 |
| 1987-10-15 | 1,060 | 1,060 | 1,030 | 1,040 | 53,000 | 5,200 |
| 1987-10-14 | 1,070 | 1,090 | 1,060 | 1,070 | 42,000 | 5,350 |
| 1987-10-13 | 1,080 | 1,090 | 1,060 | 1,070 | 33,000 | 5,350 |
| 1987-10-12 | 1,090 | 1,100 | 1,060 | 1,060 | 41,000 | 5,300 |
| 1987-10-09 | 1,070 | 1,140 | 1,060 | 1,100 | 54,000 | 5,500 |
| 1987-10-08 | 1,090 | 1,090 | 1,050 | 1,050 | 77,000 | 5,250 |
| 1987-10-07 | 1,060 | 1,090 | 1,050 | 1,070 | 24,000 | 5,350 |
| 1987-10-06 | 1,050 | 1,090 | 1,050 | 1,070 | 64,000 | 5,350 |
| 1987-10-05 | 1,100 | 1,120 | 1,090 | 1,090 | 46,000 | 5,450 |
| 1987-10-03 | 1,120 | 1,120 | 1,090 | 1,090 | 14,000 | 5,450 |
| 1987-10-02 | 1,130 | 1,130 | 1,080 | 1,080 | 54,000 | 5,400 |
| 1987-10-01 | 1,150 | 1,150 | 1,080 | 1,130 | 59,000 | 5,650 |
| 1987-09-30 | 1,170 | 1,170 | 1,110 | 1,160 | 43,000 | 5,800 |
| 1987-09-29 | 1,110 | 1,180 | 1,090 | 1,170 | 150,000 | 5,850 |
| 1987-09-28 | 1,160 | 1,170 | 1,090 | 1,090 | 83,000 | 5,450 |
| 1987-09-26 | 1,090 | 1,150 | 1,080 | 1,150 | 160,000 | 5,750 |
| 1987-09-25 | 1,110 | 1,120 | 1,020 | 1,020 | 192,000 | 5,100 |
| 1987-09-24 | 1,080 | 1,120 | 1,070 | 1,120 | 139,000 | 5,600 |
| 1987-09-22 | 1,080 | 1,090 | 1,070 | 1,090 | 79,000 | 5,450 |
| 1987-09-21 | 1,060 | 1,100 | 1,050 | 1,080 | 147,000 | 5,400 |
| 1987-09-18 | 1,100 | 1,120 | 1,050 | 1,080 | 177,000 | 5,400 |
| 1987-09-17 | 1,140 | 1,140 | 1,080 | 1,120 | 141,000 | 5,600 |
| 1987-09-16 | 1,110 | 1,140 | 1,080 | 1,130 | 131,000 | 5,650 |
| 1987-09-14 | 1,200 | 1,200 | 1,160 | 1,170 | 83,000 | 5,850 |
| 1987-09-11 | 1,190 | 1,250 | 1,080 | 1,250 | 371,000 | 6,250 |
| 1987-09-10 | 1,240 | 1,260 | 1,200 | 1,210 | 235,000 | 6,050 |
| 1987-09-09 | 1,340 | 1,340 | 1,260 | 1,260 | 221,000 | 6,300 |
| 1987-09-08 | 1,370 | 1,370 | 1,300 | 1,350 | 265,000 | 6,750 |
| 1987-09-07 | 1,370 | 1,400 | 1,300 | 1,360 | 393,000 | 6,800 |
| 1987-09-05 | 1,310 | 1,340 | 1,270 | 1,340 | 265,000 | 6,700 |
| 1987-09-04 | 1,290 | 1,330 | 1,250 | 1,250 | 468,000 | 6,250 |
| 1987-09-03 | 1,260 | 1,280 | 1,230 | 1,250 | 257,000 | 6,250 |
| 1987-09-02 | 1,350 | 1,370 | 1,250 | 1,300 | 234,000 | 6,500 |
| 1987-09-01 | 1,400 | 1,440 | 1,330 | 1,330 | 1,230,000 | 6,650 |
| 1987-08-31 | 1,200 | 1,400 | 1,200 | 1,350 | 1,430,000 | 6,750 |
| 1987-08-29 | 1,200 | 1,210 | 1,160 | 1,200 | 219,000 | 6,000 |
| 1987-08-28 | 1,180 | 1,220 | 1,140 | 1,190 | 561,000 | 5,950 |
| 1987-08-27 | 1,220 | 1,230 | 1,150 | 1,160 | 402,000 | 5,800 |
| 1987-08-26 | 1,170 | 1,240 | 1,170 | 1,220 | 1,194,000 | 6,100 |
| 1987-08-25 | 1,020 | 1,150 | 1,020 | 1,150 | 840,000 | 5,750 |
| 1987-08-24 | 999 | 1,010 | 965 | 1,000 | 332,000 | 5,000 |
| 1987-08-22 | 1,030 | 1,040 | 990 | 1,000 | 388,000 | 5,000 |
| 1987-08-21 | 1,030 | 1,090 | 1,020 | 1,040 | 1,264,000 | 5,200 |
| 1987-08-20 | 930 | 1,010 | 900 | 1,000 | 974,000 | 5,000 |
| 1987-08-19 | 915 | 930 | 900 | 930 | 590,000 | 4,650 |
| 1987-08-18 | 905 | 920 | 886 | 915 | 792,000 | 4,575 |
| 1987-08-17 | 849 | 899 | 840 | 895 | 893,000 | 4,475 |
| 1987-08-14 | 830 | 840 | 810 | 829 | 292,000 | 4,145 |
| 1987-08-13 | 799 | 822 | 791 | 806 | 170,000 | 4,030 |
| 1987-08-12 | 785 | 790 | 771 | 790 | 113,000 | 3,950 |
| 1987-08-11 | 760 | 785 | 760 | 783 | 84,000 | 3,915 |
| 1987-08-10 | 789 | 790 | 750 | 780 | 112,000 | 3,900 |
| 1987-08-07 | 800 | 805 | 775 | 799 | 188,000 | 3,995 |
| 1987-08-06 | 800 | 809 | 770 | 775 | 237,000 | 3,875 |
| 1987-08-05 | 820 | 853 | 790 | 790 | 721,000 | 3,950 |
| 1987-08-04 | 790 | 840 | 785 | 802 | 1,580,000 | 4,010 |
| 1987-08-03 | 735 | 791 | 720 | 780 | 867,000 | 3,900 |
| 1987-08-01 | 738 | 738 | 720 | 735 | 230,000 | 3,675 |
| 1987-07-31 | 736 | 740 | 720 | 728 | 223,000 | 3,640 |
| 1987-07-30 | 730 | 737 | 715 | 730 | 235,000 | 3,650 |
| 1987-07-29 | 740 | 747 | 710 | 713 | 707,000 | 3,565 |
| 1987-07-28 | 718 | 750 | 710 | 710 | 1,215,000 | 3,550 |
| 1987-07-27 | 661 | 708 | 649 | 708 | 200,000 | 3,540 |
| 1987-07-25 | 649 | 660 | 642 | 660 | 138,000 | 3,300 |
| 1987-07-24 | 593 | 620 | 593 | 620 | 58,000 | 3,100 |
| 1987-07-23 | 600 | 601 | 556 | 590 | 72,000 | 2,950 |
| 1987-07-22 | 611 | 612 | 601 | 601 | 29,000 | 3,005 |
| 1987-07-21 | 623 | 624 | 611 | 612 | 29,000 | 3,060 |
| 1987-07-20 | 649 | 649 | 625 | 625 | 18,000 | 3,125 |
| 1987-07-17 | 649 | 649 | 625 | 625 | 30,000 | 3,125 |
| 1987-07-16 | 646 | 665 | 646 | 646 | 29,000 | 3,230 |
| 1987-07-15 | 635 | 645 | 630 | 645 | 21,000 | 3,225 |
| 1987-07-14 | 640 | 650 | 630 | 635 | 30,000 | 3,175 |
| 1987-07-13 | 631 | 632 | 630 | 632 | 14,000 | 3,160 |
| 1987-07-10 | 620 | 630 | 615 | 623 | 47,000 | 3,115 |
| 1987-07-09 | 617 | 618 | 600 | 610 | 33,000 | 3,050 |
| 1987-07-08 | 616 | 627 | 600 | 618 | 38,000 | 3,090 |
| 1987-07-07 | 632 | 632 | 615 | 626 | 67,000 | 3,130 |
| 1987-07-06 | 660 | 661 | 630 | 630 | 33,000 | 3,150 |
| 1987-07-04 | 660 | 660 | 659 | 659 | 19,000 | 3,295 |
| 1987-07-03 | 650 | 660 | 645 | 645 | 107,000 | 3,225 |
| 1987-07-02 | 649 | 660 | 635 | 642 | 120,000 | 3,210 |
| 1987-07-01 | 659 | 675 | 651 | 670 | 51,000 | 3,350 |
| 1987-06-30 | 679 | 688 | 650 | 688 | 93,000 | 3,440 |
| 1987-06-27 | 711 | 730 | 711 | 725 | 81,000 | 3,625 |
| 1987-06-26 | 722 | 739 | 705 | 711 | 151,000 | 3,555 |
| 1987-06-25 | 748 | 765 | 700 | 712 | 565,000 | 3,560 |
| 1987-06-24 | 690 | 750 | 684 | 745 | 378,000 | 3,725 |
| 1987-06-23 | 689 | 699 | 660 | 680 | 119,000 | 3,400 |
| 1987-06-22 | 730 | 730 | 679 | 679 | 303,000 | 3,395 |
| 1987-06-19 | 693 | 735 | 674 | 730 | 1,188,000 | 3,650 |
| 1987-06-18 | 674 | 683 | 640 | 683 | 458,000 | 3,415 |
| 1987-06-17 | 631 | 680 | 631 | 670 | 687,000 | 3,350 |
| 1987-06-16 | 610 | 620 | 596 | 611 | 120,000 | 3,055 |
| 1987-06-15 | 602 | 615 | 602 | 610 | 68,000 | 3,050 |
| 1987-06-12 | 615 | 620 | 601 | 601 | 94,000 | 3,005 |
| 1987-06-11 | 620 | 624 | 601 | 604 | 195,000 | 3,020 |
| 1987-06-10 | 603 | 640 | 603 | 620 | 559,000 | 3,100 |
| 1987-06-09 | 601 | 620 | 595 | 600 | 175,000 | 3,000 |
| 1987-06-08 | 629 | 629 | 605 | 620 | 217,000 | 3,100 |
| 1987-06-06 | 605 | 630 | 595 | 630 | 385,000 | 3,150 |
| 1987-06-05 | 580 | 620 | 579 | 605 | 814,000 | 3,025 |
| 1987-06-04 | 550 | 591 | 550 | 579 | 514,000 | 2,895 |
| 1987-06-03 | 531 | 550 | 530 | 540 | 119,000 | 2,700 |
| 1987-06-02 | 540 | 541 | 529 | 529 | 75,000 | 2,645 |
| 1987-06-01 | 540 | 540 | 530 | 540 | 85,000 | 2,700 |
| 1987-05-30 | 525 | 540 | 525 | 531 | 62,000 | 2,655 |
| 1987-05-29 | 540 | 540 | 525 | 525 | 108,000 | 2,625 |
| 1987-05-28 | 531 | 541 | 530 | 541 | 148,000 | 2,705 |
| 1987-05-27 | 498 | 514 | 498 | 501 | 59,000 | 2,505 |
| 1987-05-26 | 513 | 519 | 500 | 500 | 57,000 | 2,500 |
| 1987-05-25 | 512 | 518 | 512 | 516 | 14,000 | 2,580 |
| 1987-05-23 | 511 | 520 | 505 | 505 | 16,000 | 2,525 |
| 1987-05-22 | 508 | 520 | 496 | 496 | 20,000 | 2,480 |
| 1987-05-21 | 520 | 520 | 495 | 508 | 42,000 | 2,540 |
| 1987-05-20 | 510 | 524 | 501 | 524 | 47,000 | 2,620 |
| 1987-05-19 | 495 | 525 | 495 | 510 | 55,000 | 2,550 |
| 1987-05-18 | 523 | 523 | 495 | 495 | 54,000 | 2,475 |
| 1987-05-15 | 525 | 530 | 515 | 515 | 125,000 | 2,575 |
| 1987-05-14 | 521 | 531 | 520 | 527 | 103,000 | 2,635 |
| 1987-05-13 | 545 | 550 | 511 | 511 | 297,000 | 2,555 |
| 1987-05-12 | 545 | 585 | 544 | 565 | 932,000 | 2,825 |
| 1987-05-11 | 476 | 552 | 476 | 552 | 455,000 | 2,760 |
| 1987-05-08 | 472 | 475 | 470 | 472 | 20,000 | 2,360 |
| 1987-05-07 | 485 | 485 | 470 | 470 | 20,000 | 2,350 |
| 1987-05-06 | 485 | 485 | 485 | 485 | 20,000 | 2,425 |
| 1987-05-02 | 470 | 480 | 470 | 480 | 18,000 | 2,400 |
| 1987-05-01 | 474 | 474 | 465 | 465 | 29,000 | 2,325 |
| 1987-04-30 | 460 | 470 | 460 | 465 | 10,000 | 2,325 |
| 1987-04-28 | 458 | 463 | 458 | 463 | 13,000 | 2,315 |
| 1987-04-27 | 475 | 475 | 460 | 460 | 35,000 | 2,300 |
| 1987-04-25 | 478 | 478 | 470 | 475 | 16,000 | 2,375 |
| 1987-04-24 | 478 | 478 | 458 | 458 | 12,000 | 2,290 |
| 1987-04-23 | 472 | 478 | 472 | 478 | 26,000 | 2,390 |
| 1987-04-22 | 479 | 480 | 470 | 471 | 26,000 | 2,355 |
| 1987-04-21 | 485 | 490 | 476 | 476 | 41,000 | 2,380 |
| 1987-04-20 | 485 | 490 | 480 | 480 | 33,000 | 2,400 |
| 1987-04-17 | 488 | 490 | 485 | 485 | 52,000 | 2,425 |
| 1987-04-16 | 494 | 495 | 476 | 476 | 65,000 | 2,380 |
| 1987-04-15 | 496 | 498 | 485 | 485 | 54,000 | 2,425 |
| 1987-04-14 | 476 | 498 | 475 | 498 | 65,000 | 2,490 |
| 1987-04-13 | 480 | 490 | 476 | 476 | 15,000 | 2,380 |
| 1987-04-10 | 475 | 479 | 475 | 479 | 20,000 | 2,395 |
| 1987-04-09 | 480 | 490 | 480 | 490 | 44,000 | 2,450 |
| 1987-04-08 | 459 | 460 | 459 | 459 | 14,000 | 2,295 |
| 1987-04-07 | 462 | 466 | 455 | 456 | 52,000 | 2,280 |
| 1987-04-06 | 480 | 480 | 460 | 460 | 63,000 | 2,300 |
| 1987-04-04 | 470 | 480 | 470 | 480 | 30,000 | 2,400 |
| 1987-04-03 | 471 | 471 | 467 | 467 | 39,000 | 2,335 |
| 1987-04-02 | 467 | 480 | 466 | 467 | 19,000 | 2,335 |
| 1987-04-01 | 460 | 463 | 455 | 462 | 23,000 | 2,310 |
| 1987-03-31 | 461 | 465 | 460 | 460 | 21,000 | 2,300 |
| 1987-03-30 | 472 | 475 | 472 | 475 | 28,000 | 2,375 |
| 1987-03-28 | 472 | 472 | 465 | 467 | 24,000 | 2,335 |
| 1987-03-27 | 456 | 460 | 455 | 457 | 28,000 | 2,285 |
| 1987-03-26 | 455 | 459 | 454 | 454 | 29,000 | 2,270 |
| 1987-03-25 | 467 | 467 | 456 | 456 | 41,000 | 2,280 |
| 1987-03-24 | 454 | 470 | 454 | 462 | 29,000 | 2,310 |
| 1987-03-23 | 470 | 470 | 456 | 456 | 46,000 | 2,280 |
| 1987-03-20 | 479 | 480 | 465 | 465 | 40,000 | 2,325 |
| 1987-03-19 | 481 | 485 | 475 | 480 | 47,000 | 2,400 |
| 1987-03-18 | 470 | 479 | 463 | 479 | 55,000 | 2,395 |
| 1987-03-17 | 479 | 480 | 460 | 461 | 36,000 | 2,305 |
| 1987-03-16 | 485 | 488 | 480 | 480 | 64,000 | 2,400 |
| 1987-03-13 | 488 | 492 | 475 | 490 | 35,000 | 2,450 |
| 1987-03-12 | 501 | 501 | 488 | 494 | 89,000 | 2,470 |
| 1987-03-11 | 488 | 510 | 488 | 488 | 223,000 | 2,440 |
| 1987-03-10 | 465 | 480 | 450 | 475 | 112,000 | 2,375 |
| 1987-03-09 | 466 | 466 | 456 | 460 | 74,000 | 2,300 |
| 1987-03-07 | 452 | 461 | 452 | 461 | 12,000 | 2,305 |
| 1987-03-06 | 460 | 465 | 450 | 450 | 37,000 | 2,250 |
| 1987-03-05 | 465 | 465 | 460 | 460 | 52,000 | 2,300 |
| 1987-03-04 | 464 | 470 | 461 | 465 | 29,000 | 2,325 |
| 1987-03-03 | 469 | 470 | 461 | 465 | 36,000 | 2,325 |
| 1987-03-02 | 465 | 470 | 460 | 470 | 41,000 | 2,350 |
| 1987-02-28 | 451 | 460 | 450 | 460 | 14,000 | 2,300 |
| 1987-02-27 | 450 | 451 | 441 | 450 | 27,000 | 2,250 |
| 1987-02-26 | 460 | 465 | 440 | 440 | 38,000 | 2,200 |
| 1987-02-25 | 460 | 466 | 451 | 460 | 36,000 | 2,300 |
| 1987-02-24 | 466 | 476 | 460 | 460 | 25,000 | 2,300 |
| 1987-02-23 | 480 | 480 | 470 | 470 | 22,000 | 2,350 |
| 1987-02-20 | 465 | 470 | 460 | 460 | 53,000 | 2,300 |
| 1987-02-19 | 495 | 495 | 460 | 460 | 55,000 | 2,300 |
| 1987-02-18 | 503 | 504 | 484 | 490 | 129,000 | 2,450 |
| 1987-02-17 | 466 | 503 | 466 | 493 | 194,000 | 2,465 |
| 1987-02-16 | 445 | 466 | 445 | 466 | 64,000 | 2,330 |
| 1987-02-13 | 454 | 455 | 440 | 445 | 30,000 | 2,225 |
| 1987-02-12 | 455 | 462 | 455 | 455 | 13,000 | 2,275 |
| 1987-02-10 | 435 | 450 | 430 | 450 | 46,000 | 2,250 |
| 1987-02-09 | 443 | 443 | 438 | 440 | 13,000 | 2,200 |
| 1987-02-07 | 435 | 440 | 435 | 438 | 18,000 | 2,190 |
| 1987-02-06 | 450 | 459 | 440 | 440 | 33,000 | 2,200 |
| 1987-02-05 | 450 | 450 | 440 | 440 | 27,000 | 2,200 |
| 1987-02-04 | 425 | 435 | 421 | 435 | 28,000 | 2,175 |
| 1987-02-03 | 425 | 426 | 420 | 420 | 35,000 | 2,100 |
| 1987-02-02 | 449 | 450 | 430 | 430 | 42,000 | 2,150 |
| 1987-01-31 | 440 | 450 | 430 | 450 | 23,000 | 2,250 |
| 1987-01-30 | 462 | 466 | 445 | 445 | 34,000 | 2,225 |
| 1987-01-29 | 460 | 460 | 459 | 460 | 8,000 | 2,300 |
| 1987-01-28 | 464 | 468 | 460 | 466 | 53,000 | 2,330 |
| 1987-01-27 | 451 | 464 | 451 | 464 | 36,000 | 2,320 |
| 1987-01-26 | 450 | 456 | 445 | 449 | 35,000 | 2,245 |
| 1987-01-24 | 450 | 450 | 448 | 450 | 23,000 | 2,250 |
| 1987-01-23 | 435 | 445 | 430 | 445 | 38,000 | 2,225 |
| 1987-01-22 | 430 | 440 | 430 | 440 | 7,000 | 2,200 |
| 1987-01-21 | 440 | 441 | 430 | 430 | 35,000 | 2,150 |
| 1987-01-20 | 447 | 448 | 440 | 440 | 19,000 | 2,200 |
| 1987-01-19 | 431 | 446 | 431 | 446 | 35,000 | 2,230 |
| 1987-01-14 | 420 | 420 | 400 | 402 | 46,000 | 2,010 |
| 1987-01-13 | 425 | 431 | 420 | 420 | 41,000 | 2,100 |
| 1987-01-12 | 424 | 430 | 423 | 424 | 29,000 | 2,120 |
| 1987-01-09 | 424 | 435 | 423 | 423 | 57,000 | 2,115 |
| 1987-01-07 | 445 | 454 | 445 | 453 | 16,000 | 2,265 |
| 1987-01-06 | 455 | 455 | 450 | 455 | 9,000 | 2,275 |
| 1987-01-05 | 453 | 454 | 450 | 450 | 8,000 | 2,250 |
分割・併合履歴 ： [2018-09-26]1株→0.2株
