4613 関西ペイント(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 | 490 | 500 | 490 | 500 | 155,000 | 476.19 |
| 1987-12-26 | 530 | 530 | 500 | 500 | 205,000 | 476.19 |
| 1987-12-25 | 520 | 529 | 509 | 529 | 255,000 | 503.81 |
| 1987-12-24 | 520 | 525 | 510 | 515 | 126,000 | 490.48 |
| 1987-12-23 | 529 | 532 | 510 | 515 | 198,000 | 490.48 |
| 1987-12-22 | 544 | 544 | 526 | 529 | 321,000 | 503.81 |
| 1987-12-21 | 540 | 550 | 537 | 544 | 417,000 | 518.10 |
| 1987-12-18 | 545 | 545 | 530 | 530 | 422,000 | 504.76 |
| 1987-12-17 | 551 | 554 | 545 | 545 | 663,000 | 519.05 |
| 1987-12-16 | 535 | 560 | 535 | 551 | 2,947,000 | 524.76 |
| 1987-12-15 | 538 | 545 | 525 | 530 | 1,111,000 | 504.76 |
| 1987-12-14 | 543 | 549 | 525 | 529 | 611,000 | 503.81 |
| 1987-12-11 | 515 | 551 | 501 | 533 | 2,937,000 | 507.62 |
| 1987-12-10 | 510 | 515 | 505 | 506 | 359,000 | 481.91 |
| 1987-12-09 | 515 | 515 | 496 | 500 | 417,000 | 476.19 |
| 1987-12-08 | 490 | 500 | 490 | 500 | 279,000 | 476.19 |
| 1987-12-07 | 489 | 493 | 489 | 489 | 66,000 | 465.71 |
| 1987-12-05 | 490 | 494 | 490 | 494 | 112,000 | 470.48 |
| 1987-12-04 | 494 | 496 | 490 | 490 | 85,000 | 466.67 |
| 1987-12-03 | 498 | 498 | 490 | 495 | 148,000 | 471.43 |
| 1987-12-02 | 500 | 500 | 494 | 499 | 196,000 | 475.24 |
| 1987-12-01 | 499 | 500 | 490 | 498 | 256,000 | 474.29 |
| 1987-11-30 | 510 | 510 | 500 | 500 | 109,000 | 476.19 |
| 1987-11-28 | 500 | 513 | 500 | 512 | 89,000 | 487.62 |
| 1987-11-27 | 516 | 520 | 512 | 518 | 288,000 | 493.33 |
| 1987-11-26 | 510 | 519 | 510 | 515 | 120,000 | 490.48 |
| 1987-11-25 | 510 | 524 | 505 | 520 | 308,000 | 495.24 |
| 1987-11-24 | 509 | 512 | 503 | 512 | 170,000 | 487.62 |
| 1987-11-20 | 500 | 512 | 500 | 512 | 167,000 | 487.62 |
| 1987-11-19 | 490 | 500 | 490 | 500 | 224,000 | 476.19 |
| 1987-11-18 | 480 | 495 | 480 | 490 | 188,000 | 466.67 |
| 1987-11-17 | 500 | 500 | 490 | 499 | 106,000 | 475.24 |
| 1987-11-16 | 490 | 510 | 490 | 500 | 153,000 | 476.19 |
| 1987-11-13 | 470 | 489 | 470 | 489 | 204,000 | 465.71 |
| 1987-11-12 | 467 | 467 | 455 | 458 | 168,000 | 436.19 |
| 1987-11-11 | 460 | 460 | 430 | 452 | 481,000 | 430.48 |
| 1987-11-10 | 490 | 495 | 446 | 450 | 429,000 | 428.57 |
| 1987-11-09 | 496 | 499 | 488 | 490 | 105,000 | 466.67 |
| 1987-11-07 | 490 | 500 | 490 | 491 | 224,000 | 467.62 |
| 1987-11-06 | 492 | 501 | 490 | 500 | 333,000 | 476.19 |
| 1987-11-05 | 500 | 504 | 493 | 493 | 244,000 | 469.52 |
| 1987-11-04 | 505 | 509 | 500 | 506 | 155,000 | 481.91 |
| 1987-11-02 | 510 | 510 | 505 | 506 | 171,000 | 481.91 |
| 1987-10-31 | 500 | 514 | 498 | 510 | 308,000 | 485.71 |
| 1987-10-30 | 494 | 510 | 494 | 505 | 230,000 | 480.95 |
| 1987-10-29 | 490 | 501 | 490 | 494 | 205,000 | 470.48 |
| 1987-10-28 | 511 | 520 | 500 | 501 | 306,000 | 477.14 |
| 1987-10-27 | 490 | 508 | 487 | 496 | 500,000 | 472.38 |
| 1987-10-26 | 520 | 520 | 475 | 500 | 638,000 | 476.19 |
| 1987-10-24 | 510 | 525 | 509 | 518 | 413,000 | 493.33 |
| 1987-10-23 | 530 | 535 | 515 | 520 | 623,000 | 495.24 |
| 1987-10-22 | 570 | 570 | 535 | 535 | 1,084,000 | 509.52 |
| 1987-10-21 | 520 | 529 | 505 | 520 | 1,145,000 | 495.24 |
| 1987-10-20 | 475 | 475 | 475 | 475 | 410,000 | 452.38 |
| 1987-10-19 | 563 | 575 | 560 | 575 | 926,000 | 547.62 |
| 1987-10-16 | 595 | 600 | 585 | 593 | 1,128,000 | 564.76 |
| 1987-10-15 | 600 | 612 | 595 | 603 | 4,469,000 | 574.29 |
| 1987-10-14 | 574 | 609 | 574 | 605 | 4,586,000 | 576.19 |
| 1987-10-13 | 569 | 577 | 568 | 573 | 296,000 | 545.71 |
| 1987-10-12 | 569 | 577 | 565 | 570 | 200,000 | 542.86 |
| 1987-10-09 | 577 | 580 | 567 | 567 | 834,000 | 540 |
| 1987-10-08 | 570 | 583 | 565 | 567 | 788,000 | 540 |
| 1987-10-07 | 565 | 580 | 555 | 560 | 780,000 | 533.33 |
| 1987-10-06 | 579 | 582 | 570 | 575 | 1,072,000 | 547.62 |
| 1987-10-05 | 573 | 590 | 565 | 585 | 1,428,000 | 557.14 |
| 1987-10-03 | 560 | 580 | 560 | 573 | 1,176,000 | 545.71 |
| 1987-10-02 | 560 | 560 | 556 | 560 | 373,000 | 533.33 |
| 1987-10-01 | 560 | 570 | 555 | 562 | 920,000 | 535.24 |
| 1987-09-30 | 559 | 565 | 555 | 565 | 346,000 | 538.10 |
| 1987-09-29 | 556 | 559 | 555 | 559 | 364,000 | 532.38 |
| 1987-09-28 | 532 | 558 | 532 | 555 | 670,000 | 528.57 |
| 1987-09-26 | 533 | 540 | 520 | 522 | 138,000 | 497.14 |
| 1987-09-25 | 540 | 540 | 536 | 540 | 207,000 | 514.29 |
| 1987-09-24 | 548 | 548 | 540 | 542 | 290,000 | 516.19 |
| 1987-09-22 | 541 | 550 | 539 | 544 | 249,000 | 518.10 |
| 1987-09-21 | 545 | 550 | 539 | 539 | 336,000 | 513.33 |
| 1987-09-18 | 547 | 550 | 541 | 546 | 202,000 | 520 |
| 1987-09-17 | 549 | 550 | 541 | 546 | 183,000 | 520 |
| 1987-09-16 | 545 | 549 | 541 | 541 | 169,000 | 515.24 |
| 1987-09-14 | 550 | 550 | 534 | 550 | 183,000 | 523.81 |
| 1987-09-11 | 550 | 550 | 540 | 541 | 145,000 | 515.24 |
| 1987-09-10 | 552 | 552 | 541 | 545 | 124,000 | 519.05 |
| 1987-09-09 | 551 | 557 | 546 | 553 | 190,000 | 526.67 |
| 1987-09-08 | 549 | 558 | 549 | 551 | 308,000 | 524.76 |
| 1987-09-07 | 565 | 565 | 550 | 552 | 227,000 | 525.71 |
| 1987-09-05 | 565 | 568 | 550 | 550 | 334,000 | 523.81 |
| 1987-09-04 | 566 | 572 | 563 | 564 | 438,000 | 537.14 |
| 1987-09-03 | 572 | 578 | 562 | 573 | 692,000 | 545.71 |
| 1987-09-02 | 590 | 595 | 579 | 580 | 1,279,000 | 552.38 |
| 1987-09-01 | 581 | 604 | 581 | 597 | 4,034,000 | 568.57 |
| 1987-08-31 | 581 | 586 | 580 | 581 | 1,136,000 | 553.33 |
| 1987-08-29 | 581 | 584 | 575 | 581 | 732,000 | 553.33 |
| 1987-08-28 | 584 | 585 | 570 | 575 | 2,253,000 | 547.62 |
| 1987-08-27 | 570 | 594 | 565 | 594 | 2,287,000 | 565.71 |
| 1987-08-26 | 568 | 579 | 564 | 568 | 3,625,000 | 540.95 |
| 1987-08-25 | 550 | 558 | 548 | 558 | 1,567,000 | 531.43 |
| 1987-08-24 | 547 | 550 | 546 | 547 | 697,000 | 520.95 |
| 1987-08-22 | 548 | 556 | 545 | 547 | 1,402,000 | 520.95 |
| 1987-08-21 | 545 | 559 | 545 | 550 | 4,009,000 | 523.81 |
| 1987-08-20 | 534 | 552 | 530 | 548 | 2,525,000 | 521.91 |
| 1987-08-19 | 529 | 534 | 525 | 530 | 278,000 | 504.76 |
| 1987-08-18 | 521 | 534 | 520 | 534 | 348,000 | 508.57 |
| 1987-08-17 | 529 | 530 | 520 | 525 | 149,000 | 500 |
| 1987-08-14 | 533 | 535 | 526 | 528 | 312,000 | 502.86 |
| 1987-08-13 | 530 | 533 | 525 | 532 | 935,000 | 506.67 |
| 1987-08-12 | 520 | 520 | 510 | 515 | 310,000 | 490.48 |
| 1987-08-11 | 523 | 525 | 515 | 520 | 591,000 | 495.24 |
| 1987-08-10 | 527 | 528 | 521 | 525 | 230,000 | 500 |
| 1987-08-07 | 532 | 532 | 520 | 525 | 770,000 | 500 |
| 1987-08-06 | 515 | 535 | 515 | 533 | 1,402,000 | 507.62 |
| 1987-08-05 | 517 | 517 | 513 | 515 | 323,000 | 490.48 |
| 1987-08-04 | 520 | 523 | 515 | 517 | 652,000 | 492.38 |
| 1987-08-03 | 508 | 525 | 508 | 524 | 563,000 | 499.05 |
| 1987-08-01 | 508 | 515 | 507 | 508 | 301,000 | 483.81 |
| 1987-07-31 | 505 | 520 | 505 | 508 | 299,000 | 483.81 |
| 1987-07-30 | 520 | 520 | 515 | 515 | 409,000 | 490.48 |
| 1987-07-29 | 518 | 520 | 515 | 518 | 586,000 | 493.33 |
| 1987-07-28 | 514 | 517 | 512 | 515 | 566,000 | 490.48 |
| 1987-07-27 | 514 | 515 | 510 | 514 | 558,000 | 489.52 |
| 1987-07-25 | 510 | 514 | 505 | 514 | 166,000 | 489.52 |
| 1987-07-24 | 510 | 510 | 500 | 510 | 243,000 | 485.71 |
| 1987-07-23 | 490 | 499 | 490 | 495 | 284,000 | 471.43 |
| 1987-07-22 | 502 | 509 | 490 | 490 | 331,000 | 466.67 |
| 1987-07-21 | 505 | 508 | 499 | 506 | 421,000 | 481.91 |
| 1987-07-20 | 530 | 538 | 510 | 524 | 658,000 | 499.05 |
| 1987-07-17 | 538 | 540 | 530 | 530 | 2,394,000 | 504.76 |
| 1987-07-16 | 540 | 548 | 532 | 537 | 4,918,000 | 511.43 |
| 1987-07-15 | 517 | 540 | 512 | 530 | 3,409,000 | 504.76 |
| 1987-07-14 | 519 | 520 | 510 | 512 | 443,000 | 487.62 |
| 1987-07-13 | 517 | 520 | 510 | 520 | 754,000 | 495.24 |
| 1987-07-10 | 504 | 515 | 500 | 514 | 460,000 | 489.52 |
| 1987-07-09 | 500 | 505 | 490 | 494 | 520,000 | 470.48 |
| 1987-07-08 | 518 | 520 | 500 | 500 | 429,000 | 476.19 |
| 1987-07-07 | 530 | 534 | 511 | 511 | 717,000 | 486.67 |
| 1987-07-06 | 525 | 529 | 510 | 526 | 753,000 | 500.95 |
| 1987-07-04 | 533 | 537 | 520 | 525 | 1,275,000 | 500 |
| 1987-07-03 | 519 | 543 | 510 | 543 | 5,970,000 | 517.14 |
| 1987-07-02 | 488 | 500 | 485 | 498 | 1,241,000 | 474.29 |
| 1987-07-01 | 495 | 495 | 485 | 487 | 485,000 | 463.81 |
| 1987-06-30 | 495 | 496 | 485 | 490 | 413,000 | 466.67 |
| 1987-06-29 | 500 | 509 | 490 | 498 | 670,000 | 474.29 |
| 1987-06-27 | 490 | 499 | 490 | 498 | 503,000 | 474.29 |
| 1987-06-26 | 492 | 495 | 485 | 493 | 465,000 | 469.52 |
| 1987-06-25 | 490 | 494 | 488 | 492 | 435,000 | 468.57 |
| 1987-06-24 | 490 | 493 | 488 | 488 | 371,000 | 464.76 |
| 1987-06-23 | 485 | 494 | 480 | 490 | 542,000 | 466.67 |
| 1987-06-22 | 490 | 493 | 482 | 485 | 488,000 | 461.91 |
| 1987-06-19 | 494 | 495 | 482 | 482 | 711,000 | 459.05 |
| 1987-06-18 | 495 | 495 | 484 | 493 | 787,000 | 469.52 |
| 1987-06-17 | 482 | 490 | 482 | 484 | 697,000 | 460.95 |
| 1987-06-16 | 489 | 492 | 480 | 489 | 678,000 | 465.71 |
| 1987-06-15 | 488 | 494 | 486 | 494 | 385,000 | 470.48 |
| 1987-06-12 | 495 | 500 | 488 | 488 | 954,000 | 464.76 |
| 1987-06-11 | 490 | 499 | 486 | 495 | 767,000 | 471.43 |
| 1987-06-10 | 497 | 499 | 489 | 495 | 675,000 | 471.43 |
| 1987-06-09 | 503 | 503 | 490 | 497 | 962,000 | 473.33 |
| 1987-06-08 | 507 | 510 | 500 | 505 | 1,016,000 | 480.95 |
| 1987-06-06 | 498 | 505 | 495 | 505 | 1,024,000 | 480.95 |
| 1987-06-05 | 500 | 505 | 495 | 495 | 3,167,000 | 471.43 |
| 1987-06-04 | 485 | 497 | 484 | 497 | 2,721,000 | 473.33 |
| 1987-06-03 | 471 | 487 | 471 | 485 | 2,001,000 | 461.91 |
| 1987-06-02 | 466 | 475 | 463 | 475 | 1,539,000 | 452.38 |
| 1987-06-01 | 488 | 488 | 465 | 465 | 1,790,000 | 442.86 |
| 1987-05-30 | 462 | 490 | 459 | 485 | 3,216,000 | 461.91 |
| 1987-05-29 | 454 | 462 | 453 | 457 | 2,647,000 | 435.24 |
| 1987-05-28 | 440 | 450 | 435 | 449 | 925,000 | 427.62 |
| 1987-05-27 | 436 | 444 | 435 | 438 | 533,000 | 417.14 |
| 1987-05-26 | 442 | 444 | 435 | 435 | 480,000 | 414.29 |
| 1987-05-25 | 446 | 449 | 441 | 447 | 849,000 | 425.71 |
| 1987-05-23 | 448 | 450 | 441 | 441 | 1,075,000 | 420 |
| 1987-05-22 | 424 | 448 | 424 | 448 | 897,000 | 426.67 |
| 1987-05-21 | 405 | 420 | 405 | 418 | 190,000 | 398.10 |
| 1987-05-20 | 420 | 421 | 405 | 409 | 312,000 | 389.52 |
| 1987-05-19 | 431 | 438 | 425 | 428 | 282,000 | 407.62 |
| 1987-05-18 | 428 | 435 | 421 | 421 | 406,000 | 400.95 |
| 1987-05-15 | 446 | 450 | 436 | 438 | 1,735,000 | 417.14 |
| 1987-05-14 | 434 | 444 | 431 | 444 | 2,076,000 | 422.86 |
| 1987-05-13 | 415 | 424 | 415 | 419 | 713,000 | 399.05 |
| 1987-05-12 | 420 | 420 | 413 | 416 | 271,000 | 396.19 |
| 1987-05-11 | 420 | 422 | 415 | 420 | 457,000 | 400 |
| 1987-05-08 | 415 | 424 | 415 | 420 | 854,000 | 400 |
| 1987-05-07 | 401 | 410 | 401 | 410 | 657,000 | 390.48 |
| 1987-05-06 | 399 | 399 | 390 | 399 | 217,000 | 380 |
| 1987-05-02 | 390 | 390 | 386 | 388 | 137,000 | 369.52 |
| 1987-05-01 | 390 | 395 | 385 | 390 | 226,000 | 371.43 |
| 1987-04-30 | 385 | 391 | 379 | 391 | 293,000 | 372.38 |
| 1987-04-28 | 390 | 390 | 380 | 380 | 390,000 | 361.91 |
| 1987-04-27 | 389 | 393 | 385 | 385 | 174,000 | 366.67 |
| 1987-04-25 | 385 | 388 | 384 | 384 | 235,000 | 365.71 |
| 1987-04-24 | 385 | 390 | 384 | 385 | 256,000 | 366.67 |
| 1987-04-23 | 383 | 390 | 382 | 384 | 246,000 | 365.71 |
| 1987-04-22 | 390 | 398 | 387 | 393 | 302,000 | 374.29 |
| 1987-04-21 | 395 | 398 | 386 | 390 | 378,000 | 371.43 |
| 1987-04-20 | 391 | 395 | 390 | 393 | 153,000 | 374.29 |
| 1987-04-17 | 390 | 390 | 385 | 386 | 161,000 | 367.62 |
| 1987-04-16 | 390 | 393 | 385 | 390 | 280,000 | 371.43 |
| 1987-04-15 | 395 | 395 | 390 | 390 | 226,000 | 371.43 |
| 1987-04-14 | 398 | 398 | 395 | 398 | 186,000 | 379.05 |
| 1987-04-13 | 401 | 401 | 393 | 393 | 302,000 | 374.29 |
| 1987-04-10 | 403 | 405 | 398 | 403 | 419,000 | 383.81 |
| 1987-04-09 | 406 | 410 | 405 | 408 | 508,000 | 388.57 |
| 1987-04-08 | 395 | 405 | 395 | 404 | 600,000 | 384.76 |
| 1987-04-07 | 391 | 395 | 390 | 392 | 360,000 | 373.33 |
| 1987-04-06 | 390 | 400 | 390 | 394 | 594,000 | 375.24 |
| 1987-04-04 | 393 | 396 | 390 | 390 | 218,000 | 371.43 |
| 1987-04-03 | 390 | 396 | 385 | 388 | 249,000 | 369.52 |
| 1987-04-02 | 396 | 400 | 391 | 391 | 271,000 | 372.38 |
| 1987-04-01 | 385 | 400 | 383 | 396 | 216,000 | 377.14 |
| 1987-03-31 | 385 | 389 | 378 | 378 | 363,000 | 360 |
| 1987-03-30 | 409 | 409 | 395 | 395 | 189,000 | 376.19 |
| 1987-03-28 | 386 | 404 | 385 | 404 | 228,000 | 384.76 |
| 1987-03-27 | 387 | 387 | 364 | 371 | 515,000 | 353.33 |
| 1987-03-26 | 425 | 430 | 421 | 423 | 621,000 | 366.23 |
| 1987-03-25 | 430 | 430 | 420 | 420 | 488,000 | 363.64 |
| 1987-03-24 | 435 | 438 | 430 | 430 | 379,000 | 372.29 |
| 1987-03-23 | 441 | 445 | 435 | 435 | 737,000 | 376.62 |
| 1987-03-20 | 438 | 440 | 426 | 431 | 610,000 | 373.16 |
| 1987-03-19 | 448 | 448 | 436 | 438 | 449,000 | 379.22 |
| 1987-03-18 | 447 | 449 | 443 | 448 | 719,000 | 387.88 |
| 1987-03-17 | 434 | 445 | 432 | 443 | 535,000 | 383.55 |
| 1987-03-16 | 442 | 445 | 432 | 432 | 405,000 | 374.03 |
| 1987-03-13 | 450 | 452 | 440 | 444 | 811,000 | 384.42 |
| 1987-03-12 | 450 | 466 | 445 | 455 | 3,037,000 | 393.94 |
| 1987-03-11 | 459 | 460 | 440 | 445 | 2,370,000 | 385.28 |
| 1987-03-10 | 427 | 450 | 420 | 450 | 3,953,999 | 389.61 |
| 1987-03-09 | 420 | 425 | 416 | 422 | 547,000 | 365.37 |
| 1987-03-07 | 415 | 415 | 410 | 411 | 354,000 | 355.84 |
| 1987-03-06 | 418 | 421 | 412 | 417 | 736,000 | 361.04 |
| 1987-03-05 | 420 | 423 | 413 | 420 | 1,313,000 | 363.64 |
| 1987-03-04 | 418 | 422 | 411 | 415 | 1,283,000 | 359.31 |
| 1987-03-03 | 430 | 430 | 416 | 420 | 1,854,000 | 363.64 |
| 1987-03-02 | 408 | 425 | 407 | 425 | 2,031,000 | 367.97 |
| 1987-02-28 | 396 | 403 | 395 | 403 | 623,000 | 348.92 |
| 1987-02-27 | 396 | 400 | 393 | 398 | 1,042,000 | 344.59 |
| 1987-02-26 | 400 | 404 | 396 | 397 | 1,584,000 | 343.72 |
| 1987-02-25 | 394 | 405 | 393 | 399 | 2,904,000 | 345.46 |
| 1987-02-24 | 390 | 390 | 380 | 390 | 428,000 | 337.66 |
| 1987-02-23 | 393 | 396 | 391 | 395 | 496,000 | 341.99 |
| 1987-02-20 | 390 | 397 | 389 | 395 | 1,570,000 | 341.99 |
| 1987-02-19 | 385 | 392 | 380 | 388 | 579,000 | 335.93 |
| 1987-02-18 | 375 | 382 | 375 | 382 | 217,000 | 330.74 |
| 1987-02-17 | 382 | 382 | 375 | 378 | 136,000 | 327.27 |
| 1987-02-16 | 388 | 389 | 375 | 377 | 214,000 | 326.41 |
| 1987-02-13 | 386 | 388 | 385 | 385 | 203,000 | 333.33 |
| 1987-02-12 | 381 | 389 | 380 | 384 | 292,000 | 332.47 |
| 1987-02-10 | 380 | 380 | 375 | 380 | 132,000 | 329 |
| 1987-02-09 | 370 | 381 | 370 | 375 | 49,000 | 324.68 |
| 1987-02-07 | 375 | 375 | 370 | 373 | 65,000 | 322.94 |
| 1987-02-06 | 370 | 375 | 370 | 371 | 57,000 | 321.21 |
| 1987-02-05 | 372 | 375 | 370 | 370 | 129,000 | 320.35 |
| 1987-02-04 | 376 | 376 | 370 | 370 | 110,000 | 320.35 |
| 1987-02-03 | 378 | 379 | 373 | 376 | 95,000 | 325.54 |
| 1987-02-02 | 380 | 380 | 375 | 379 | 142,000 | 328.14 |
| 1987-01-31 | 385 | 386 | 374 | 375 | 161,000 | 324.68 |
| 1987-01-30 | 389 | 391 | 386 | 389 | 385,000 | 336.80 |
| 1987-01-29 | 390 | 391 | 388 | 391 | 446,000 | 338.53 |
| 1987-01-28 | 390 | 392 | 386 | 392 | 452,000 | 339.39 |
| 1987-01-27 | 389 | 393 | 385 | 391 | 257,000 | 338.53 |
| 1987-01-26 | 392 | 395 | 385 | 394 | 338,000 | 341.13 |
| 1987-01-24 | 397 | 397 | 386 | 395 | 785,000 | 341.99 |
| 1987-01-23 | 389 | 398 | 386 | 395 | 1,493,000 | 341.99 |
| 1987-01-22 | 385 | 389 | 384 | 384 | 1,088,000 | 332.47 |
| 1987-01-21 | 380 | 388 | 380 | 381 | 538,000 | 329.87 |
| 1987-01-20 | 380 | 381 | 375 | 378 | 708,000 | 327.27 |
| 1987-01-19 | 374 | 377 | 370 | 374 | 448,000 | 323.81 |
| 1987-01-16 | 370 | 372 | 365 | 370 | 240,000 | 320.35 |
| 1987-01-14 | 360 | 367 | 360 | 367 | 191,000 | 317.75 |
| 1987-01-13 | 366 | 366 | 360 | 360 | 260,000 | 311.69 |
| 1987-01-12 | 365 | 366 | 360 | 363 | 104,000 | 314.29 |
| 1987-01-09 | 368 | 368 | 360 | 360 | 125,000 | 311.69 |
| 1987-01-08 | 365 | 372 | 365 | 368 | 262,000 | 318.62 |
| 1987-01-07 | 358 | 360 | 350 | 360 | 244,000 | 311.69 |
| 1987-01-06 | 347 | 358 | 347 | 358 | 117,000 | 309.96 |
| 1987-01-05 | 347 | 348 | 345 | 345 | 90,000 | 298.70 |
分割・併合履歴 ： [1991-03-26]1株→1.05株 [1987-03-27]1株→1.1株 [1985-03-27]1株→1.05株