4617 中国塗料(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 | 411 | 412 | 405 | 411 | 76,000 | 373.64 |
| 1987-12-26 | 431 | 431 | 411 | 411 | 27,000 | 373.64 |
| 1987-12-25 | 446 | 446 | 430 | 436 | 69,000 | 396.36 |
| 1987-12-24 | 447 | 450 | 447 | 447 | 34,000 | 406.36 |
| 1987-12-23 | 447 | 455 | 445 | 447 | 35,000 | 406.36 |
| 1987-12-22 | 456 | 458 | 450 | 458 | 72,000 | 416.36 |
| 1987-12-21 | 461 | 461 | 455 | 455 | 38,000 | 413.64 |
| 1987-12-18 | 439 | 460 | 439 | 457 | 64,000 | 415.46 |
| 1987-12-17 | 460 | 460 | 434 | 434 | 85,000 | 394.55 |
| 1987-12-16 | 460 | 470 | 460 | 466 | 152,000 | 423.64 |
| 1987-12-15 | 453 | 465 | 451 | 464 | 118,000 | 421.82 |
| 1987-12-14 | 450 | 455 | 445 | 445 | 74,000 | 404.55 |
| 1987-12-11 | 440 | 441 | 430 | 430 | 61,000 | 390.91 |
| 1987-12-10 | 442 | 446 | 441 | 445 | 76,000 | 404.55 |
| 1987-12-09 | 448 | 448 | 440 | 440 | 35,000 | 400 |
| 1987-12-08 | 446 | 448 | 442 | 445 | 31,000 | 404.55 |
| 1987-12-07 | 445 | 445 | 441 | 441 | 33,000 | 400.91 |
| 1987-12-05 | 432 | 435 | 430 | 430 | 116,000 | 390.91 |
| 1987-12-04 | 436 | 440 | 422 | 427 | 42,000 | 388.18 |
| 1987-12-03 | 427 | 435 | 427 | 435 | 10,000 | 395.46 |
| 1987-12-02 | 423 | 425 | 419 | 425 | 34,000 | 386.36 |
| 1987-12-01 | 415 | 420 | 415 | 418 | 33,000 | 380 |
| 1987-11-30 | 435 | 438 | 430 | 431 | 40,000 | 391.82 |
| 1987-11-28 | 435 | 440 | 435 | 435 | 25,000 | 395.46 |
| 1987-11-27 | 428 | 440 | 422 | 440 | 96,000 | 400 |
| 1987-11-26 | 421 | 430 | 420 | 430 | 34,000 | 390.91 |
| 1987-11-25 | 420 | 421 | 415 | 415 | 190,000 | 377.27 |
| 1987-11-24 | 425 | 425 | 420 | 421 | 37,000 | 382.73 |
| 1987-11-20 | 420 | 420 | 419 | 420 | 56,000 | 381.82 |
| 1987-11-19 | 420 | 429 | 420 | 429 | 39,000 | 390 |
| 1987-11-18 | 421 | 421 | 420 | 420 | 17,000 | 381.82 |
| 1987-11-17 | 433 | 433 | 421 | 421 | 41,000 | 382.73 |
| 1987-11-16 | 431 | 431 | 423 | 423 | 13,000 | 384.55 |
| 1987-11-13 | 418 | 425 | 418 | 421 | 35,000 | 382.73 |
| 1987-11-12 | 411 | 417 | 411 | 413 | 32,000 | 375.46 |
| 1987-11-11 | 415 | 415 | 407 | 407 | 56,000 | 370 |
| 1987-11-10 | 422 | 422 | 415 | 415 | 134,000 | 377.27 |
| 1987-11-09 | 422 | 430 | 420 | 430 | 25,000 | 390.91 |
| 1987-11-07 | 430 | 430 | 422 | 422 | 34,000 | 383.64 |
| 1987-11-06 | 436 | 436 | 420 | 420 | 59,000 | 381.82 |
| 1987-11-05 | 440 | 440 | 430 | 430 | 79,000 | 390.91 |
| 1987-11-04 | 440 | 443 | 438 | 440 | 44,000 | 400 |
| 1987-11-02 | 440 | 440 | 430 | 440 | 60,000 | 400 |
| 1987-10-31 | 423 | 430 | 423 | 430 | 23,000 | 390.91 |
| 1987-10-30 | 420 | 420 | 418 | 418 | 59,000 | 380 |
| 1987-10-29 | 425 | 425 | 415 | 416 | 128,000 | 378.18 |
| 1987-10-28 | 429 | 435 | 420 | 420 | 74,000 | 381.82 |
| 1987-10-27 | 410 | 414 | 400 | 414 | 97,000 | 376.36 |
| 1987-10-26 | 450 | 450 | 420 | 429 | 150,000 | 390 |
| 1987-10-24 | 441 | 460 | 441 | 446 | 86,000 | 405.46 |
| 1987-10-23 | 449 | 454 | 440 | 451 | 198,000 | 410 |
| 1987-10-22 | 474 | 483 | 460 | 465 | 281,000 | 422.73 |
| 1987-10-21 | 460 | 480 | 450 | 479 | 159,000 | 435.46 |
| 1987-10-19 | 500 | 503 | 500 | 500 | 111,000 | 454.55 |
| 1987-10-16 | 510 | 510 | 506 | 510 | 185,000 | 463.64 |
| 1987-10-15 | 510 | 515 | 508 | 515 | 172,000 | 468.18 |
| 1987-10-14 | 510 | 513 | 500 | 512 | 466,000 | 465.46 |
| 1987-10-13 | 512 | 515 | 500 | 513 | 101,000 | 466.36 |
| 1987-10-12 | 521 | 521 | 507 | 510 | 196,000 | 463.64 |
| 1987-10-09 | 515 | 515 | 510 | 511 | 104,000 | 464.55 |
| 1987-10-08 | 515 | 525 | 510 | 510 | 243,000 | 463.64 |
| 1987-10-07 | 509 | 520 | 509 | 510 | 270,000 | 463.64 |
| 1987-10-06 | 515 | 530 | 510 | 529 | 469,000 | 480.91 |
| 1987-10-05 | 520 | 520 | 500 | 500 | 162,000 | 454.55 |
| 1987-10-03 | 535 | 535 | 515 | 520 | 468,000 | 472.73 |
| 1987-10-02 | 495 | 550 | 491 | 535 | 811,000 | 486.36 |
| 1987-10-01 | 490 | 494 | 488 | 491 | 208,000 | 446.36 |
| 1987-09-30 | 485 | 485 | 480 | 483 | 117,000 | 439.09 |
| 1987-09-29 | 493 | 495 | 486 | 486 | 74,000 | 441.82 |
| 1987-09-28 | 495 | 495 | 480 | 483 | 66,000 | 439.09 |
| 1987-09-26 | 490 | 497 | 490 | 497 | 24,000 | 451.82 |
| 1987-09-25 | 466 | 470 | 464 | 468 | 146,000 | 425.46 |
| 1987-09-24 | 478 | 485 | 461 | 461 | 170,000 | 419.09 |
| 1987-09-22 | 490 | 490 | 476 | 478 | 74,000 | 434.55 |
| 1987-09-21 | 485 | 490 | 482 | 485 | 88,000 | 440.91 |
| 1987-09-18 | 495 | 495 | 486 | 494 | 71,000 | 449.09 |
| 1987-09-17 | 490 | 498 | 485 | 485 | 58,000 | 440.91 |
| 1987-09-16 | 495 | 495 | 483 | 485 | 62,000 | 440.91 |
| 1987-09-14 | 497 | 498 | 488 | 495 | 25,000 | 450 |
| 1987-09-11 | 483 | 498 | 482 | 498 | 46,000 | 452.73 |
| 1987-09-10 | 483 | 490 | 480 | 482 | 134,000 | 438.18 |
| 1987-09-09 | 490 | 491 | 481 | 481 | 110,000 | 437.27 |
| 1987-09-08 | 494 | 495 | 486 | 490 | 71,000 | 445.46 |
| 1987-09-07 | 501 | 501 | 485 | 485 | 175,000 | 440.91 |
| 1987-09-05 | 495 | 500 | 489 | 500 | 97,000 | 454.55 |
| 1987-09-04 | 493 | 497 | 490 | 495 | 128,000 | 450 |
| 1987-09-03 | 490 | 500 | 490 | 493 | 99,000 | 448.18 |
| 1987-09-02 | 495 | 500 | 490 | 490 | 183,000 | 445.46 |
| 1987-09-01 | 496 | 496 | 481 | 494 | 200,000 | 449.09 |
| 1987-08-31 | 496 | 500 | 496 | 496 | 78,000 | 450.91 |
| 1987-08-29 | 496 | 500 | 491 | 491 | 45,000 | 446.36 |
| 1987-08-28 | 509 | 509 | 498 | 498 | 123,000 | 452.73 |
| 1987-08-27 | 490 | 509 | 490 | 505 | 168,000 | 459.09 |
| 1987-08-26 | 490 | 490 | 480 | 489 | 57,000 | 444.55 |
| 1987-08-25 | 484 | 485 | 476 | 480 | 155,000 | 436.36 |
| 1987-08-24 | 490 | 498 | 479 | 479 | 193,000 | 435.46 |
| 1987-08-22 | 506 | 506 | 476 | 476 | 89,000 | 432.73 |
| 1987-08-21 | 503 | 510 | 495 | 500 | 279,000 | 454.55 |
| 1987-08-20 | 485 | 504 | 480 | 491 | 312,000 | 446.36 |
| 1987-08-19 | 477 | 484 | 476 | 476 | 23,000 | 432.73 |
| 1987-08-18 | 475 | 484 | 475 | 476 | 57,000 | 432.73 |
| 1987-08-17 | 476 | 479 | 473 | 475 | 51,000 | 431.82 |
| 1987-08-14 | 481 | 482 | 475 | 475 | 25,000 | 431.82 |
| 1987-08-13 | 479 | 489 | 471 | 480 | 99,000 | 436.36 |
| 1987-08-12 | 480 | 480 | 473 | 475 | 94,000 | 431.82 |
| 1987-08-11 | 480 | 485 | 471 | 484 | 67,000 | 440 |
| 1987-08-10 | 480 | 485 | 471 | 471 | 105,000 | 428.18 |
| 1987-08-07 | 477 | 480 | 477 | 478 | 70,000 | 434.55 |
| 1987-08-06 | 477 | 485 | 475 | 476 | 140,000 | 432.73 |
| 1987-08-05 | 475 | 498 | 465 | 498 | 159,000 | 452.73 |
| 1987-08-04 | 489 | 497 | 480 | 480 | 276,000 | 436.36 |
| 1987-08-03 | 515 | 515 | 502 | 504 | 769,000 | 458.18 |
| 1987-08-01 | 500 | 510 | 496 | 510 | 907,000 | 463.64 |
| 1987-07-31 | 480 | 499 | 478 | 495 | 697,000 | 450 |
| 1987-07-30 | 487 | 489 | 461 | 465 | 404,000 | 422.73 |
| 1987-07-29 | 480 | 507 | 476 | 478 | 2,170,000 | 434.55 |
| 1987-07-28 | 420 | 500 | 416 | 500 | 776,000 | 454.55 |
| 1987-07-27 | 415 | 420 | 415 | 420 | 17,000 | 381.82 |
| 1987-07-25 | 413 | 413 | 412 | 413 | 5,000 | 375.46 |
| 1987-07-24 | 410 | 412 | 410 | 411 | 23,000 | 373.64 |
| 1987-07-23 | 418 | 418 | 410 | 410 | 11,000 | 372.73 |
| 1987-07-22 | 416 | 424 | 412 | 418 | 14,000 | 380 |
| 1987-07-21 | 425 | 425 | 416 | 416 | 59,000 | 378.18 |
| 1987-07-20 | 425 | 429 | 425 | 425 | 40,000 | 386.36 |
| 1987-07-17 | 425 | 425 | 425 | 425 | 35,000 | 386.36 |
| 1987-07-16 | 426 | 430 | 421 | 421 | 16,000 | 382.73 |
| 1987-07-15 | 430 | 430 | 420 | 420 | 39,000 | 381.82 |
| 1987-07-14 | 424 | 430 | 420 | 426 | 53,000 | 387.27 |
| 1987-07-13 | 416 | 429 | 415 | 429 | 32,000 | 390 |
| 1987-07-10 | 427 | 430 | 416 | 416 | 20,000 | 378.18 |
| 1987-07-09 | 424 | 425 | 414 | 415 | 58,000 | 377.27 |
| 1987-07-08 | 425 | 428 | 425 | 425 | 59,000 | 386.36 |
| 1987-07-07 | 420 | 424 | 420 | 421 | 32,000 | 382.73 |
| 1987-07-06 | 428 | 428 | 420 | 420 | 33,000 | 381.82 |
| 1987-07-04 | 420 | 430 | 420 | 429 | 37,000 | 390 |
| 1987-07-03 | 416 | 420 | 415 | 419 | 86,000 | 380.91 |
| 1987-07-02 | 412 | 420 | 410 | 416 | 42,000 | 378.18 |
| 1987-07-01 | 416 | 420 | 415 | 415 | 50,000 | 377.27 |
| 1987-06-30 | 419 | 420 | 417 | 417 | 45,000 | 379.09 |
| 1987-06-29 | 418 | 419 | 418 | 418 | 45,000 | 380 |
| 1987-06-27 | 416 | 418 | 416 | 417 | 31,000 | 379.09 |
| 1987-06-26 | 420 | 420 | 416 | 416 | 36,000 | 378.18 |
| 1987-06-25 | 417 | 420 | 415 | 416 | 114,000 | 378.18 |
| 1987-06-24 | 415 | 420 | 412 | 415 | 46,000 | 377.27 |
| 1987-06-23 | 420 | 420 | 415 | 415 | 45,000 | 377.27 |
| 1987-06-22 | 430 | 430 | 417 | 417 | 36,000 | 379.09 |
| 1987-06-19 | 420 | 421 | 417 | 417 | 37,000 | 379.09 |
| 1987-06-18 | 424 | 425 | 421 | 425 | 21,000 | 386.36 |
| 1987-06-17 | 419 | 430 | 417 | 430 | 36,000 | 390.91 |
| 1987-06-16 | 419 | 430 | 416 | 424 | 104,000 | 385.46 |
| 1987-06-15 | 417 | 425 | 415 | 415 | 78,000 | 377.27 |
| 1987-06-12 | 427 | 430 | 410 | 410 | 95,000 | 372.73 |
| 1987-06-11 | 440 | 440 | 426 | 426 | 42,000 | 387.27 |
| 1987-06-10 | 439 | 440 | 429 | 440 | 62,000 | 400 |
| 1987-06-09 | 440 | 444 | 428 | 439 | 97,000 | 399.09 |
| 1987-06-08 | 440 | 440 | 430 | 439 | 81,000 | 399.09 |
| 1987-06-06 | 428 | 434 | 420 | 425 | 25,000 | 386.36 |
| 1987-06-05 | 430 | 435 | 425 | 425 | 56,000 | 386.36 |
| 1987-06-04 | 424 | 431 | 424 | 428 | 54,000 | 389.09 |
| 1987-06-03 | 424 | 424 | 420 | 424 | 41,000 | 385.46 |
| 1987-06-02 | 435 | 435 | 420 | 425 | 50,000 | 386.36 |
| 1987-06-01 | 443 | 450 | 440 | 440 | 92,000 | 400 |
| 1987-05-30 | 445 | 445 | 437 | 437 | 90,000 | 397.27 |
| 1987-05-29 | 450 | 456 | 431 | 431 | 390,000 | 391.82 |
| 1987-05-28 | 420 | 439 | 419 | 435 | 277,000 | 395.46 |
| 1987-05-27 | 414 | 414 | 405 | 414 | 99,000 | 376.36 |
| 1987-05-26 | 408 | 415 | 408 | 410 | 138,000 | 372.73 |
| 1987-05-25 | 397 | 410 | 395 | 403 | 144,000 | 366.36 |
| 1987-05-23 | 395 | 398 | 394 | 398 | 30,000 | 361.82 |
| 1987-05-22 | 392 | 395 | 385 | 390 | 38,000 | 354.55 |
| 1987-05-21 | 381 | 390 | 381 | 390 | 23,000 | 354.55 |
| 1987-05-20 | 388 | 390 | 385 | 385 | 68,000 | 350 |
| 1987-05-19 | 383 | 395 | 381 | 388 | 36,000 | 352.73 |
| 1987-05-18 | 390 | 390 | 381 | 381 | 37,000 | 346.36 |
| 1987-05-15 | 381 | 389 | 381 | 387 | 48,000 | 351.82 |
| 1987-05-14 | 385 | 389 | 377 | 387 | 45,000 | 351.82 |
| 1987-05-13 | 375 | 380 | 375 | 375 | 31,000 | 340.91 |
| 1987-05-12 | 385 | 388 | 380 | 380 | 30,000 | 345.46 |
| 1987-05-11 | 379 | 399 | 378 | 390 | 95,000 | 354.55 |
| 1987-05-08 | 378 | 378 | 372 | 378 | 25,000 | 343.64 |
| 1987-05-07 | 375 | 379 | 372 | 379 | 14,000 | 344.55 |
| 1987-05-06 | 379 | 379 | 370 | 372 | 18,000 | 338.18 |
| 1987-05-02 | 380 | 380 | 370 | 370 | 9,000 | 336.36 |
| 1987-05-01 | 385 | 385 | 379 | 380 | 18,000 | 345.46 |
| 1987-04-30 | 390 | 390 | 370 | 370 | 32,000 | 336.36 |
| 1987-04-28 | 370 | 400 | 360 | 400 | 120,000 | 363.64 |
| 1987-04-27 | 375 | 380 | 360 | 380 | 48,000 | 345.46 |
| 1987-04-25 | 370 | 380 | 370 | 380 | 86,000 | 345.46 |
| 1987-04-24 | 365 | 375 | 365 | 375 | 20,000 | 340.91 |
| 1987-04-23 | 366 | 375 | 366 | 375 | 29,000 | 340.91 |
| 1987-04-22 | 365 | 365 | 360 | 365 | 28,000 | 331.82 |
| 1987-04-21 | 364 | 370 | 364 | 365 | 18,000 | 331.82 |
| 1987-04-20 | 370 | 370 | 365 | 365 | 9,000 | 331.82 |
| 1987-04-17 | 377 | 378 | 360 | 360 | 40,000 | 327.27 |
| 1987-04-16 | 380 | 380 | 378 | 378 | 71,000 | 343.64 |
| 1987-04-14 | 373 | 380 | 370 | 380 | 38,000 | 345.46 |
| 1987-04-13 | 379 | 380 | 371 | 372 | 27,000 | 338.18 |
| 1987-04-10 | 378 | 379 | 374 | 377 | 39,000 | 342.73 |
| 1987-04-09 | 377 | 380 | 374 | 377 | 53,000 | 342.73 |
| 1987-04-08 | 369 | 370 | 365 | 370 | 39,000 | 336.36 |
| 1987-04-07 | 375 | 380 | 375 | 380 | 17,000 | 345.46 |
| 1987-04-06 | 350 | 355 | 350 | 353 | 47,000 | 320.91 |
| 1987-04-04 | 350 | 354 | 349 | 350 | 34,000 | 318.18 |
| 1987-04-03 | 350 | 350 | 347 | 348 | 15,000 | 316.36 |
| 1987-04-02 | 347 | 350 | 345 | 350 | 31,000 | 318.18 |
| 1987-04-01 | 351 | 351 | 345 | 347 | 83,000 | 315.46 |
| 1987-03-31 | 350 | 355 | 350 | 350 | 11,000 | 318.18 |
| 1987-03-30 | 370 | 370 | 360 | 361 | 24,000 | 328.18 |
| 1987-03-28 | 369 | 369 | 364 | 365 | 21,000 | 331.82 |
| 1987-03-27 | 370 | 375 | 368 | 370 | 50,000 | 336.36 |
| 1987-03-26 | 368 | 369 | 365 | 369 | 28,000 | 335.46 |
| 1987-03-25 | 362 | 368 | 360 | 360 | 23,000 | 327.27 |
| 1987-03-24 | 365 | 368 | 360 | 360 | 14,000 | 327.27 |
| 1987-03-23 | 360 | 370 | 360 | 368 | 46,000 | 334.55 |
| 1987-03-20 | 365 | 366 | 360 | 360 | 24,000 | 327.27 |
| 1987-03-19 | 360 | 364 | 360 | 362 | 22,000 | 329.09 |
| 1987-03-18 | 365 | 365 | 360 | 365 | 22,000 | 331.82 |
| 1987-03-17 | 360 | 365 | 360 | 365 | 26,000 | 331.82 |
| 1987-03-16 | 360 | 360 | 357 | 360 | 21,000 | 327.27 |
| 1987-03-13 | 360 | 363 | 355 | 355 | 33,000 | 322.73 |
| 1987-03-12 | 359 | 360 | 355 | 355 | 50,000 | 322.73 |
| 1987-03-11 | 355 | 360 | 349 | 360 | 46,000 | 327.27 |
| 1987-03-10 | 350 | 355 | 350 | 355 | 19,000 | 322.73 |
| 1987-03-09 | 349 | 350 | 345 | 345 | 24,000 | 313.64 |
| 1987-03-07 | 350 | 354 | 343 | 346 | 36,000 | 314.55 |
| 1987-03-06 | 341 | 345 | 335 | 345 | 31,000 | 313.64 |
| 1987-03-05 | 339 | 340 | 338 | 338 | 45,000 | 307.27 |
| 1987-03-04 | 339 | 339 | 335 | 337 | 148,000 | 306.36 |
| 1987-03-03 | 335 | 335 | 335 | 335 | 104,000 | 304.55 |
| 1987-03-02 | 350 | 350 | 330 | 330 | 50,000 | 300 |
| 1987-02-28 | 345 | 350 | 345 | 350 | 13,000 | 318.18 |
| 1987-02-27 | 350 | 350 | 345 | 345 | 24,000 | 313.64 |
| 1987-02-26 | 349 | 350 | 348 | 349 | 26,000 | 317.27 |
| 1987-02-25 | 345 | 355 | 345 | 350 | 13,000 | 318.18 |
| 1987-02-24 | 341 | 350 | 340 | 350 | 61,000 | 318.18 |
| 1987-02-23 | 345 | 345 | 340 | 340 | 92,000 | 309.09 |
| 1987-02-20 | 346 | 346 | 338 | 340 | 178,000 | 309.09 |
| 1987-02-19 | 345 | 345 | 340 | 341 | 47,000 | 310 |
| 1987-02-18 | 344 | 344 | 337 | 340 | 48,000 | 309.09 |
| 1987-02-17 | 350 | 350 | 340 | 342 | 28,000 | 310.91 |
| 1987-02-16 | 350 | 350 | 340 | 342 | 18,000 | 310.91 |
| 1987-02-13 | 341 | 346 | 337 | 337 | 59,000 | 306.36 |
| 1987-02-12 | 336 | 346 | 336 | 340 | 39,000 | 309.09 |
| 1987-02-10 | 359 | 360 | 359 | 360 | 4,000 | 327.27 |
| 1987-02-09 | 350 | 350 | 349 | 349 | 4,000 | 317.27 |
| 1987-02-07 | 331 | 331 | 330 | 331 | 12,000 | 300.91 |
| 1987-02-06 | 355 | 355 | 340 | 340 | 13,000 | 309.09 |
| 1987-02-05 | 362 | 362 | 355 | 355 | 15,000 | 322.73 |
| 1987-02-03 | 342 | 342 | 342 | 342 | 10,000 | 310.91 |
| 1987-02-02 | 345 | 346 | 342 | 342 | 4,000 | 310.91 |
| 1987-01-31 | 348 | 348 | 348 | 348 | 9,000 | 316.36 |
| 1987-01-30 | 366 | 370 | 360 | 361 | 30,000 | 328.18 |
| 1987-01-29 | 370 | 375 | 365 | 372 | 57,000 | 338.18 |
| 1987-01-28 | 360 | 365 | 360 | 365 | 52,000 | 331.82 |
| 1987-01-27 | 345 | 345 | 340 | 344 | 132,000 | 312.73 |
| 1987-01-26 | 345 | 345 | 340 | 340 | 55,000 | 309.09 |
| 1987-01-24 | 340 | 340 | 340 | 340 | 5,000 | 309.09 |
| 1987-01-23 | 330 | 345 | 330 | 345 | 10,000 | 313.64 |
| 1987-01-22 | 345 | 345 | 345 | 345 | 8,000 | 313.64 |
| 1987-01-21 | 345 | 350 | 345 | 350 | 6,000 | 318.18 |
| 1987-01-20 | 346 | 346 | 345 | 345 | 14,000 | 313.64 |
| 1987-01-16 | 335 | 335 | 325 | 325 | 31,000 | 295.46 |
| 1987-01-14 | 330 | 330 | 320 | 320 | 22,000 | 290.91 |
| 1987-01-13 | 320 | 320 | 320 | 320 | 13,000 | 290.91 |
| 1987-01-12 | 341 | 341 | 339 | 340 | 52,000 | 309.09 |
| 1987-01-08 | 325 | 325 | 316 | 316 | 50,000 | 287.27 |
| 1987-01-07 | 321 | 330 | 321 | 330 | 6,000 | 300 |
| 1987-01-06 | 319 | 319 | 319 | 319 | 5,000 | 290 |
| 1987-01-05 | 319 | 320 | 317 | 319 | 32,000 | 290 |
分割・併合履歴 ： [1988-03-28]1株→1.1株 [1984-03-28]1株→1.15株