4623 (株)アサヒペン 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 | 563 | 563 | 540 | 560 | 28,000 | 5,079.37 |
| 1987-12-26 | 570 | 570 | 570 | 570 | 1,000 | 5,170.07 |
| 1987-12-25 | 570 | 570 | 563 | 570 | 37,000 | 5,170.07 |
| 1987-12-24 | 570 | 570 | 565 | 570 | 10,000 | 5,170.07 |
| 1987-12-23 | 565 | 565 | 565 | 565 | 9,000 | 5,124.72 |
| 1987-12-22 | 570 | 570 | 565 | 565 | 21,000 | 5,124.72 |
| 1987-12-21 | 565 | 570 | 565 | 570 | 18,000 | 5,170.07 |
| 1987-12-18 | 563 | 565 | 563 | 563 | 6,000 | 5,106.58 |
| 1987-12-17 | 563 | 565 | 563 | 563 | 8,000 | 5,106.58 |
| 1987-12-16 | 565 | 565 | 561 | 563 | 15,000 | 5,106.58 |
| 1987-12-15 | 565 | 565 | 563 | 563 | 10,000 | 5,106.58 |
| 1987-12-14 | 561 | 565 | 560 | 560 | 12,000 | 5,079.37 |
| 1987-12-11 | 571 | 571 | 560 | 560 | 32,000 | 5,079.37 |
| 1987-12-10 | 570 | 570 | 570 | 570 | 19,000 | 5,170.07 |
| 1987-12-09 | 560 | 565 | 555 | 565 | 25,000 | 5,124.72 |
| 1987-12-08 | 565 | 565 | 559 | 560 | 105,000 | 5,079.37 |
| 1987-12-07 | 570 | 570 | 565 | 565 | 6,000 | 5,124.72 |
| 1987-12-05 | 570 | 570 | 570 | 570 | 1,000 | 5,170.07 |
| 1987-12-04 | 560 | 570 | 560 | 570 | 7,000 | 5,170.07 |
| 1987-12-03 | 565 | 565 | 560 | 560 | 9,000 | 5,079.37 |
| 1987-12-01 | 565 | 565 | 565 | 565 | 4,000 | 5,124.72 |
| 1987-11-30 | 570 | 570 | 565 | 570 | 6,000 | 5,170.07 |
| 1987-11-28 | 570 | 570 | 565 | 565 | 2,000 | 5,124.72 |
| 1987-11-27 | 565 | 580 | 565 | 565 | 11,000 | 5,124.72 |
| 1987-11-26 | 565 | 565 | 565 | 565 | 1,000 | 5,124.72 |
| 1987-11-25 | 580 | 580 | 560 | 560 | 5,000 | 5,079.37 |
| 1987-11-24 | 580 | 580 | 580 | 580 | 6,000 | 5,260.77 |
| 1987-11-20 | 570 | 570 | 560 | 560 | 9,000 | 5,079.37 |
| 1987-11-19 | 580 | 580 | 570 | 570 | 5,000 | 5,170.07 |
| 1987-11-18 | 570 | 580 | 570 | 580 | 7,000 | 5,260.77 |
| 1987-11-17 | 570 | 576 | 565 | 576 | 7,000 | 5,224.49 |
| 1987-11-16 | 575 | 576 | 575 | 576 | 11,000 | 5,224.49 |
| 1987-11-13 | 540 | 550 | 540 | 540 | 32,000 | 4,897.96 |
| 1987-11-12 | 515 | 525 | 515 | 520 | 20,000 | 4,716.55 |
| 1987-11-11 | 550 | 550 | 550 | 550 | 8,000 | 4,988.66 |
| 1987-11-10 | 580 | 580 | 571 | 571 | 15,000 | 5,179.14 |
| 1987-11-09 | 580 | 580 | 580 | 580 | 3,000 | 5,260.77 |
| 1987-11-07 | 586 | 590 | 580 | 590 | 7,000 | 5,351.47 |
| 1987-11-06 | 585 | 585 | 585 | 585 | 4,000 | 5,306.12 |
| 1987-11-05 | 585 | 595 | 585 | 585 | 4,000 | 5,306.12 |
| 1987-11-04 | 590 | 590 | 580 | 580 | 5,000 | 5,260.77 |
| 1987-11-02 | 600 | 605 | 599 | 599 | 11,000 | 5,433.11 |
| 1987-10-31 | 601 | 601 | 600 | 600 | 9,000 | 5,442.18 |
| 1987-10-30 | 595 | 605 | 580 | 600 | 14,000 | 5,442.18 |
| 1987-10-29 | 595 | 605 | 595 | 600 | 12,000 | 5,442.18 |
| 1987-10-28 | 585 | 600 | 585 | 600 | 15,000 | 5,442.18 |
| 1987-10-27 | 575 | 575 | 575 | 575 | 22,000 | 5,215.42 |
| 1987-10-26 | 635 | 635 | 615 | 615 | 17,000 | 5,578.23 |
| 1987-10-24 | 660 | 660 | 654 | 660 | 16,000 | 5,986.39 |
| 1987-10-23 | 660 | 660 | 660 | 660 | 121,000 | 5,986.39 |
| 1987-10-22 | 660 | 668 | 660 | 660 | 60,000 | 5,986.39 |
| 1987-10-21 | 640 | 645 | 635 | 641 | 19,000 | 5,814.06 |
| 1987-10-19 | 680 | 685 | 675 | 680 | 19,000 | 6,167.80 |
| 1987-10-16 | 680 | 685 | 680 | 680 | 24,000 | 6,167.80 |
| 1987-10-15 | 690 | 690 | 680 | 685 | 14,000 | 6,213.15 |
| 1987-10-14 | 691 | 695 | 685 | 685 | 56,000 | 6,213.15 |
| 1987-10-13 | 699 | 699 | 690 | 695 | 81,000 | 6,303.85 |
| 1987-10-12 | 695 | 697 | 693 | 697 | 49,000 | 6,322 |
| 1987-10-09 | 680 | 690 | 680 | 690 | 16,000 | 6,258.50 |
| 1987-10-08 | 680 | 685 | 675 | 680 | 18,000 | 6,167.80 |
| 1987-10-07 | 680 | 680 | 675 | 675 | 16,000 | 6,122.45 |
| 1987-10-06 | 680 | 685 | 675 | 685 | 36,000 | 6,213.15 |
| 1987-10-05 | 680 | 680 | 670 | 680 | 8,000 | 6,167.80 |
| 1987-10-03 | 680 | 680 | 655 | 655 | 20,000 | 5,941.04 |
| 1987-10-02 | 685 | 690 | 680 | 680 | 28,000 | 6,167.80 |
| 1987-10-01 | 680 | 690 | 680 | 689 | 89,000 | 6,249.43 |
| 1987-09-30 | 690 | 690 | 670 | 685 | 36,000 | 6,213.15 |
| 1987-09-29 | 655 | 700 | 655 | 700 | 81,000 | 6,349.21 |
| 1987-09-28 | 650 | 665 | 650 | 652 | 14,000 | 5,913.83 |
| 1987-09-26 | 640 | 660 | 640 | 655 | 6,000 | 5,941.04 |
| 1987-09-25 | 670 | 670 | 640 | 660 | 32,000 | 5,986.39 |
| 1987-09-24 | 661 | 666 | 660 | 660 | 43,000 | 5,986.39 |
| 1987-09-22 | 680 | 680 | 660 | 680 | 27,000 | 6,167.80 |
| 1987-09-21 | 685 | 686 | 683 | 683 | 29,000 | 6,195.01 |
| 1987-09-18 | 695 | 700 | 690 | 690 | 60,000 | 6,258.50 |
| 1987-09-17 | 670 | 680 | 670 | 680 | 90,000 | 6,167.80 |
| 1987-09-16 | 670 | 671 | 655 | 671 | 57,000 | 6,086.17 |
| 1987-09-14 | 645 | 660 | 642 | 652 | 37,000 | 5,913.83 |
| 1987-09-11 | 649 | 649 | 640 | 640 | 13,000 | 5,804.99 |
| 1987-09-10 | 650 | 651 | 649 | 649 | 28,000 | 5,886.62 |
| 1987-09-09 | 660 | 660 | 650 | 650 | 14,000 | 5,895.69 |
| 1987-09-08 | 660 | 660 | 658 | 658 | 8,000 | 5,968.25 |
| 1987-09-07 | 670 | 670 | 655 | 665 | 27,000 | 6,031.75 |
| 1987-09-05 | 670 | 670 | 659 | 659 | 36,000 | 5,977.32 |
| 1987-09-04 | 680 | 680 | 670 | 670 | 16,000 | 6,077.10 |
| 1987-09-03 | 685 | 685 | 675 | 675 | 23,000 | 6,122.45 |
| 1987-09-02 | 699 | 699 | 680 | 685 | 56,000 | 6,213.15 |
| 1987-09-01 | 701 | 705 | 690 | 690 | 119,000 | 6,258.50 |
| 1987-08-31 | 680 | 700 | 680 | 695 | 116,000 | 6,303.85 |
| 1987-08-29 | 670 | 675 | 670 | 675 | 49,000 | 6,122.45 |
| 1987-08-28 | 670 | 670 | 660 | 670 | 69,000 | 6,077.10 |
| 1987-08-27 | 661 | 670 | 661 | 661 | 42,000 | 5,995.46 |
| 1987-08-26 | 661 | 665 | 660 | 660 | 20,000 | 5,986.39 |
| 1987-08-25 | 662 | 662 | 659 | 661 | 31,000 | 5,995.46 |
| 1987-08-24 | 670 | 670 | 668 | 668 | 16,000 | 6,058.96 |
| 1987-08-22 | 661 | 661 | 658 | 659 | 18,000 | 5,977.32 |
| 1987-08-21 | 656 | 670 | 656 | 670 | 10,000 | 6,077.10 |
| 1987-08-20 | 655 | 660 | 651 | 655 | 29,000 | 5,941.04 |
| 1987-08-19 | 660 | 664 | 660 | 660 | 25,000 | 5,986.39 |
| 1987-08-18 | 675 | 675 | 660 | 663 | 20,000 | 6,013.61 |
| 1987-08-17 | 660 | 680 | 660 | 677 | 15,000 | 6,140.59 |
| 1987-08-14 | 653 | 658 | 640 | 658 | 40,000 | 5,968.25 |
| 1987-08-13 | 665 | 665 | 653 | 655 | 28,000 | 5,941.04 |
| 1987-08-12 | 650 | 663 | 640 | 640 | 27,000 | 5,804.99 |
| 1987-08-11 | 640 | 665 | 640 | 649 | 67,000 | 5,886.62 |
| 1987-08-10 | 635 | 640 | 631 | 640 | 40,000 | 5,804.99 |
| 1987-08-07 | 631 | 632 | 630 | 630 | 23,000 | 5,714.29 |
| 1987-08-06 | 635 | 635 | 630 | 630 | 23,000 | 5,714.29 |
| 1987-08-05 | 630 | 635 | 626 | 635 | 27,000 | 5,759.64 |
| 1987-08-04 | 630 | 630 | 630 | 630 | 16,000 | 5,714.29 |
| 1987-08-03 | 635 | 635 | 630 | 630 | 21,000 | 5,714.29 |
| 1987-08-01 | 638 | 638 | 625 | 625 | 11,000 | 5,668.93 |
| 1987-07-31 | 636 | 638 | 620 | 620 | 19,000 | 5,623.58 |
| 1987-07-30 | 635 | 636 | 631 | 635 | 36,000 | 5,759.64 |
| 1987-07-29 | 630 | 635 | 611 | 611 | 23,000 | 5,541.95 |
| 1987-07-28 | 617 | 630 | 617 | 630 | 20,000 | 5,714.29 |
| 1987-07-27 | 630 | 630 | 630 | 630 | 4,000 | 5,714.29 |
| 1987-07-25 | 634 | 635 | 630 | 630 | 18,000 | 5,714.29 |
| 1987-07-24 | 600 | 634 | 600 | 634 | 97,000 | 5,750.57 |
| 1987-07-23 | 602 | 615 | 602 | 603 | 21,000 | 5,469.39 |
| 1987-07-22 | 602 | 630 | 602 | 630 | 36,000 | 5,714.29 |
| 1987-07-21 | 610 | 610 | 600 | 610 | 27,000 | 5,532.88 |
| 1987-07-20 | 630 | 630 | 620 | 620 | 18,000 | 5,623.58 |
| 1987-07-17 | 636 | 636 | 626 | 627 | 18,000 | 5,687.07 |
| 1987-07-16 | 621 | 638 | 621 | 638 | 17,000 | 5,786.85 |
| 1987-07-15 | 634 | 634 | 620 | 620 | 20,000 | 5,623.58 |
| 1987-07-14 | 622 | 636 | 620 | 636 | 20,000 | 5,768.71 |
| 1987-07-13 | 623 | 624 | 620 | 620 | 26,000 | 5,623.58 |
| 1987-07-10 | 623 | 623 | 620 | 623 | 14,000 | 5,650.79 |
| 1987-07-09 | 625 | 628 | 618 | 618 | 15,000 | 5,605.44 |
| 1987-07-08 | 630 | 630 | 625 | 625 | 12,000 | 5,668.93 |
| 1987-07-07 | 620 | 625 | 610 | 625 | 33,000 | 5,668.93 |
| 1987-07-06 | 628 | 630 | 610 | 625 | 24,000 | 5,668.93 |
| 1987-07-04 | 625 | 635 | 612 | 635 | 23,000 | 5,759.64 |
| 1987-07-03 | 645 | 645 | 641 | 641 | 5,000 | 5,814.06 |
| 1987-07-02 | 645 | 645 | 640 | 640 | 16,000 | 5,804.99 |
| 1987-07-01 | 650 | 650 | 645 | 645 | 10,000 | 5,850.34 |
| 1987-06-30 | 651 | 651 | 640 | 650 | 8,000 | 5,895.69 |
| 1987-06-29 | 647 | 655 | 647 | 655 | 17,000 | 5,941.04 |
| 1987-06-27 | 655 | 655 | 647 | 647 | 10,000 | 5,868.48 |
| 1987-06-26 | 660 | 660 | 655 | 655 | 15,000 | 5,941.04 |
| 1987-06-25 | 670 | 671 | 650 | 665 | 128,000 | 6,031.75 |
| 1987-06-24 | 680 | 680 | 658 | 665 | 11,000 | 6,031.75 |
| 1987-06-23 | 650 | 684 | 650 | 680 | 254,000 | 6,167.80 |
| 1987-06-22 | 655 | 660 | 647 | 655 | 58,000 | 5,941.04 |
| 1987-06-19 | 670 | 670 | 656 | 656 | 26,000 | 5,950.11 |
| 1987-06-18 | 665 | 670 | 656 | 656 | 24,000 | 5,950.11 |
| 1987-06-17 | 680 | 680 | 655 | 655 | 17,000 | 5,941.04 |
| 1987-06-16 | 695 | 699 | 675 | 679 | 31,000 | 6,158.73 |
| 1987-06-15 | 695 | 700 | 690 | 699 | 45,000 | 6,340.14 |
| 1987-06-12 | 720 | 720 | 690 | 690 | 162,000 | 6,258.50 |
| 1987-06-11 | 695 | 718 | 695 | 700 | 539,000 | 6,349.21 |
| 1987-06-10 | 686 | 697 | 685 | 690 | 314,000 | 6,258.50 |
| 1987-06-09 | 660 | 687 | 660 | 685 | 105,000 | 6,213.15 |
| 1987-06-08 | 675 | 679 | 655 | 660 | 36,000 | 5,986.39 |
| 1987-06-06 | 650 | 670 | 645 | 670 | 33,000 | 6,077.10 |
| 1987-06-05 | 642 | 650 | 642 | 645 | 104,000 | 5,850.34 |
| 1987-06-04 | 645 | 650 | 625 | 650 | 91,000 | 5,895.69 |
| 1987-06-03 | 650 | 650 | 640 | 650 | 63,000 | 5,895.69 |
| 1987-06-02 | 650 | 655 | 630 | 655 | 90,000 | 5,941.04 |
| 1987-06-01 | 660 | 660 | 655 | 655 | 37,000 | 5,941.04 |
| 1987-05-30 | 670 | 670 | 660 | 670 | 11,000 | 6,077.10 |
| 1987-05-29 | 660 | 670 | 660 | 670 | 250,000 | 6,077.10 |
| 1987-05-28 | 660 | 662 | 660 | 662 | 41,000 | 6,004.54 |
| 1987-05-27 | 675 | 690 | 670 | 672 | 64,000 | 6,095.24 |
| 1987-05-26 | 670 | 690 | 660 | 690 | 113,000 | 6,258.50 |
| 1987-05-25 | 675 | 675 | 675 | 675 | 26,000 | 6,122.45 |
| 1987-05-23 | 690 | 690 | 670 | 690 | 129,000 | 6,258.50 |
| 1987-05-22 | 690 | 690 | 670 | 688 | 79,000 | 6,240.36 |
| 1987-05-21 | 680 | 690 | 675 | 690 | 91,000 | 6,258.50 |
| 1987-05-20 | 697 | 698 | 680 | 695 | 223,000 | 6,303.85 |
| 1987-05-19 | 685 | 700 | 675 | 700 | 183,000 | 6,349.21 |
| 1987-05-18 | 685 | 693 | 670 | 691 | 188,000 | 6,267.57 |
| 1987-05-15 | 670 | 700 | 656 | 700 | 424,000 | 6,349.21 |
| 1987-05-14 | 665 | 675 | 650 | 670 | 91,000 | 6,077.10 |
| 1987-05-13 | 670 | 675 | 658 | 669 | 95,000 | 6,068.03 |
| 1987-05-12 | 675 | 685 | 655 | 680 | 248,000 | 6,167.80 |
| 1987-05-11 | 683 | 700 | 683 | 685 | 772,000 | 6,213.15 |
| 1987-05-08 | 640 | 678 | 638 | 678 | 973,000 | 6,149.66 |
| 1987-05-07 | 632 | 650 | 632 | 642 | 369,000 | 5,823.13 |
| 1987-05-06 | 630 | 643 | 630 | 635 | 89,000 | 5,759.64 |
| 1987-05-02 | 614 | 644 | 614 | 640 | 446,000 | 5,804.99 |
| 1987-05-01 | 614 | 615 | 600 | 614 | 153,000 | 5,569.16 |
| 1987-04-30 | 595 | 619 | 586 | 619 | 167,000 | 5,614.51 |
| 1987-04-28 | 610 | 630 | 580 | 625 | 299,000 | 5,668.93 |
| 1987-04-27 | 610 | 635 | 605 | 625 | 632,000 | 5,668.93 |
| 1987-04-25 | 580 | 620 | 580 | 610 | 414,000 | 5,532.88 |
| 1987-04-24 | 595 | 595 | 570 | 590 | 320,000 | 5,351.47 |
| 1987-04-23 | 549 | 605 | 549 | 595 | 348,000 | 5,396.83 |
| 1987-04-22 | 520 | 545 | 520 | 545 | 153,000 | 4,943.31 |
| 1987-04-21 | 525 | 527 | 520 | 520 | 32,000 | 4,716.55 |
| 1987-04-20 | 519 | 530 | 519 | 520 | 48,000 | 4,716.55 |
| 1987-04-17 | 516 | 520 | 516 | 516 | 44,000 | 4,680.27 |
| 1987-04-16 | 510 | 515 | 510 | 515 | 66,000 | 4,671.20 |
| 1987-04-15 | 506 | 510 | 494 | 510 | 57,000 | 4,625.85 |
| 1987-04-14 | 510 | 510 | 509 | 510 | 48,000 | 4,625.85 |
| 1987-04-13 | 510 | 515 | 510 | 510 | 69,000 | 4,625.85 |
| 1987-04-10 | 510 | 514 | 504 | 510 | 131,000 | 4,625.85 |
| 1987-04-09 | 502 | 508 | 502 | 503 | 25,000 | 4,562.36 |
| 1987-04-08 | 500 | 508 | 493 | 500 | 17,000 | 4,535.15 |
| 1987-04-07 | 510 | 516 | 502 | 510 | 64,000 | 4,625.85 |
| 1987-04-06 | 514 | 515 | 505 | 505 | 42,000 | 4,580.50 |
| 1987-04-04 | 520 | 520 | 514 | 515 | 57,000 | 4,671.20 |
| 1987-04-03 | 483 | 515 | 482 | 515 | 150,000 | 4,671.20 |
| 1987-04-02 | 470 | 480 | 468 | 475 | 130,000 | 4,308.39 |
| 1987-04-01 | 470 | 470 | 465 | 465 | 29,000 | 4,217.69 |
| 1987-03-31 | 470 | 470 | 467 | 470 | 20,000 | 4,263.04 |
| 1987-03-30 | 468 | 480 | 468 | 475 | 46,000 | 4,308.39 |
| 1987-03-28 | 470 | 475 | 470 | 470 | 14,000 | 4,263.04 |
| 1987-03-27 | 480 | 480 | 465 | 465 | 31,000 | 4,217.69 |
| 1987-03-26 | 490 | 490 | 481 | 485 | 11,000 | 4,399.09 |
| 1987-03-25 | 490 | 490 | 481 | 490 | 26,000 | 4,444.44 |
| 1987-03-24 | 495 | 495 | 490 | 490 | 18,000 | 4,444.44 |
| 1987-03-23 | 490 | 490 | 481 | 490 | 33,000 | 4,444.44 |
| 1987-03-20 | 481 | 490 | 481 | 485 | 22,000 | 4,399.09 |
| 1987-03-19 | 497 | 497 | 485 | 490 | 28,000 | 4,444.44 |
| 1987-03-18 | 480 | 500 | 480 | 499 | 27,000 | 4,526.08 |
| 1987-03-17 | 480 | 480 | 475 | 480 | 19,000 | 4,353.74 |
| 1987-03-16 | 461 | 475 | 460 | 475 | 22,000 | 4,308.39 |
| 1987-03-13 | 463 | 463 | 461 | 461 | 12,000 | 4,181.41 |
| 1987-03-12 | 461 | 465 | 460 | 465 | 25,000 | 4,217.69 |
| 1987-03-11 | 465 | 470 | 461 | 461 | 29,000 | 4,181.41 |
| 1987-03-10 | 467 | 470 | 465 | 465 | 15,000 | 4,217.69 |
| 1987-03-09 | 462 | 470 | 460 | 465 | 33,000 | 4,217.69 |
| 1987-03-07 | 462 | 462 | 460 | 460 | 15,000 | 4,172.34 |
| 1987-03-06 | 464 | 470 | 462 | 462 | 14,000 | 4,190.48 |
| 1987-03-05 | 460 | 470 | 460 | 465 | 15,000 | 4,217.69 |
| 1987-03-04 | 461 | 461 | 460 | 460 | 33,000 | 4,172.34 |
| 1987-03-03 | 463 | 473 | 461 | 461 | 45,000 | 4,181.41 |
| 1987-03-02 | 461 | 465 | 461 | 463 | 28,000 | 4,199.55 |
| 1987-02-28 | 470 | 470 | 461 | 461 | 28,000 | 4,181.41 |
| 1987-02-27 | 462 | 480 | 462 | 470 | 17,000 | 4,263.04 |
| 1987-02-26 | 465 | 465 | 461 | 461 | 41,000 | 4,181.41 |
| 1987-02-25 | 470 | 475 | 461 | 465 | 82,000 | 4,217.69 |
| 1987-02-24 | 470 | 480 | 465 | 470 | 23,000 | 4,263.04 |
| 1987-02-23 | 465 | 470 | 465 | 465 | 31,000 | 4,217.69 |
| 1987-02-20 | 465 | 470 | 465 | 465 | 47,000 | 4,217.69 |
| 1987-02-19 | 470 | 470 | 465 | 466 | 19,000 | 4,226.76 |
| 1987-02-18 | 465 | 470 | 465 | 465 | 30,000 | 4,217.69 |
| 1987-02-17 | 465 | 470 | 465 | 465 | 27,000 | 4,217.69 |
| 1987-02-16 | 470 | 485 | 465 | 465 | 18,000 | 4,217.69 |
| 1987-02-13 | 470 | 471 | 465 | 465 | 12,000 | 4,217.69 |
| 1987-02-12 | 461 | 470 | 461 | 470 | 14,000 | 4,263.04 |
| 1987-02-10 | 465 | 465 | 460 | 460 | 29,000 | 4,172.34 |
| 1987-02-09 | 465 | 470 | 465 | 465 | 21,000 | 4,217.69 |
| 1987-02-07 | 465 | 470 | 465 | 470 | 8,000 | 4,263.04 |
| 1987-02-06 | 465 | 470 | 465 | 465 | 14,000 | 4,217.69 |
| 1987-02-05 | 468 | 470 | 465 | 470 | 17,000 | 4,263.04 |
| 1987-02-04 | 467 | 470 | 467 | 468 | 6,000 | 4,244.90 |
| 1987-02-03 | 470 | 470 | 465 | 465 | 22,000 | 4,217.69 |
| 1987-02-02 | 472 | 477 | 472 | 475 | 7,000 | 4,308.39 |
| 1987-01-31 | 467 | 478 | 465 | 465 | 17,000 | 4,217.69 |
| 1987-01-30 | 471 | 474 | 466 | 474 | 27,000 | 4,299.32 |
| 1987-01-29 | 482 | 485 | 475 | 475 | 32,000 | 4,308.39 |
| 1987-01-28 | 471 | 475 | 471 | 475 | 9,000 | 4,308.39 |
| 1987-01-27 | 475 | 478 | 470 | 470 | 38,000 | 4,263.04 |
| 1987-01-26 | 483 | 483 | 475 | 480 | 16,000 | 4,353.74 |
| 1987-01-24 | 472 | 480 | 472 | 480 | 17,000 | 4,353.74 |
| 1987-01-23 | 475 | 475 | 466 | 470 | 19,000 | 4,263.04 |
| 1987-01-22 | 480 | 480 | 475 | 475 | 12,000 | 4,308.39 |
| 1987-01-21 | 464 | 469 | 464 | 466 | 12,000 | 4,226.76 |
| 1987-01-20 | 471 | 471 | 465 | 465 | 15,000 | 4,217.69 |
| 1987-01-19 | 470 | 483 | 470 | 470 | 19,000 | 4,263.04 |
| 1987-01-16 | 473 | 473 | 470 | 470 | 27,000 | 4,263.04 |
| 1987-01-14 | 470 | 484 | 470 | 470 | 13,000 | 4,263.04 |
| 1987-01-13 | 480 | 480 | 465 | 465 | 20,000 | 4,217.69 |
| 1987-01-12 | 484 | 484 | 480 | 482 | 38,000 | 4,371.88 |
| 1987-01-09 | 484 | 484 | 483 | 484 | 23,000 | 4,390.02 |
| 1987-01-08 | 485 | 485 | 481 | 484 | 76,000 | 4,390.02 |
| 1987-01-07 | 484 | 485 | 483 | 485 | 25,000 | 4,399.09 |
| 1987-01-06 | 490 | 490 | 481 | 481 | 14,000 | 4,362.81 |
| 1987-01-05 | 494 | 494 | 494 | 494 | 4,000 | 4,480.73 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1995-03-28]1株→1.05株 [1988-09-27]1株→1.05株 [1986-09-26]1株→1.05株 [1985-09-26]1株→1.1株 [1984-09-26]1株→1.1株 [1983-08-06]1株→1.05株
