4631 DIC(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 | 680 | 710 | 680 | 710 | 246,000 | 6,698.11 |
| 1987-12-26 | 713 | 714 | 700 | 700 | 232,000 | 6,603.77 |
| 1987-12-25 | 738 | 738 | 715 | 719 | 391,000 | 6,783.02 |
| 1987-12-24 | 735 | 740 | 733 | 740 | 670,000 | 6,981.13 |
| 1987-12-23 | 741 | 748 | 733 | 736 | 641,000 | 6,943.40 |
| 1987-12-22 | 757 | 757 | 747 | 751 | 576,000 | 7,084.91 |
| 1987-12-21 | 765 | 766 | 751 | 760 | 408,000 | 7,169.81 |
| 1987-12-18 | 760 | 762 | 750 | 755 | 411,000 | 7,122.64 |
| 1987-12-17 | 765 | 770 | 763 | 763 | 344,000 | 7,198.11 |
| 1987-12-16 | 766 | 781 | 760 | 760 | 1,550,000 | 7,169.81 |
| 1987-12-15 | 755 | 760 | 750 | 760 | 501,000 | 7,169.81 |
| 1987-12-14 | 745 | 754 | 745 | 745 | 254,000 | 7,028.30 |
| 1987-12-11 | 743 | 755 | 736 | 743 | 895,000 | 7,009.43 |
| 1987-12-10 | 737 | 760 | 737 | 760 | 631,000 | 7,169.81 |
| 1987-12-09 | 745 | 755 | 738 | 738 | 1,243,000 | 6,962.26 |
| 1987-12-08 | 744 | 745 | 735 | 741 | 627,000 | 6,990.57 |
| 1987-12-07 | 735 | 744 | 731 | 744 | 589,000 | 7,018.87 |
| 1987-12-05 | 730 | 735 | 727 | 730 | 352,000 | 6,886.79 |
| 1987-12-04 | 730 | 730 | 722 | 725 | 278,000 | 6,839.62 |
| 1987-12-03 | 730 | 730 | 718 | 722 | 670,000 | 6,811.32 |
| 1987-12-02 | 735 | 738 | 730 | 730 | 580,000 | 6,886.79 |
| 1987-12-01 | 720 | 730 | 710 | 720 | 261,000 | 6,792.45 |
| 1987-11-30 | 725 | 730 | 725 | 730 | 408,000 | 6,886.79 |
| 1987-11-28 | 738 | 738 | 735 | 735 | 283,000 | 6,933.96 |
| 1987-11-27 | 747 | 748 | 731 | 739 | 915,000 | 6,971.70 |
| 1987-11-26 | 744 | 754 | 733 | 744 | 765,000 | 7,018.87 |
| 1987-11-25 | 735 | 754 | 731 | 754 | 979,000 | 7,113.21 |
| 1987-11-24 | 730 | 733 | 721 | 721 | 528,000 | 6,801.89 |
| 1987-11-20 | 707 | 727 | 707 | 720 | 289,000 | 6,792.45 |
| 1987-11-19 | 728 | 730 | 707 | 717 | 325,000 | 6,764.15 |
| 1987-11-18 | 703 | 718 | 703 | 718 | 241,000 | 6,773.58 |
| 1987-11-17 | 720 | 720 | 705 | 710 | 225,000 | 6,698.11 |
| 1987-11-16 | 697 | 720 | 695 | 717 | 518,000 | 6,764.15 |
| 1987-11-13 | 685 | 698 | 683 | 697 | 1,028,000 | 6,575.47 |
| 1987-11-12 | 671 | 678 | 660 | 665 | 570,000 | 6,273.58 |
| 1987-11-11 | 690 | 692 | 643 | 655 | 930,000 | 6,179.25 |
| 1987-11-10 | 721 | 729 | 680 | 700 | 434,000 | 6,603.77 |
| 1987-11-09 | 741 | 745 | 730 | 734 | 337,000 | 6,924.53 |
| 1987-11-07 | 754 | 754 | 740 | 740 | 278,000 | 6,981.13 |
| 1987-11-06 | 732 | 744 | 730 | 744 | 330,000 | 7,018.87 |
| 1987-11-05 | 740 | 742 | 730 | 730 | 502,000 | 6,886.79 |
| 1987-11-04 | 749 | 760 | 749 | 750 | 144,000 | 7,075.47 |
| 1987-11-02 | 758 | 767 | 758 | 764 | 719,000 | 7,207.55 |
| 1987-10-31 | 760 | 775 | 750 | 760 | 2,002,000 | 7,169.81 |
| 1987-10-30 | 741 | 760 | 740 | 750 | 565,000 | 7,075.47 |
| 1987-10-29 | 730 | 745 | 730 | 731 | 737,000 | 6,896.23 |
| 1987-10-28 | 775 | 780 | 745 | 750 | 1,389,000 | 7,075.47 |
| 1987-10-27 | 760 | 763 | 740 | 745 | 3,008,001 | 7,028.30 |
| 1987-10-26 | 790 | 805 | 731 | 770 | 731,000 | 7,264.15 |
| 1987-10-24 | 810 | 810 | 800 | 800 | 499,000 | 7,547.17 |
| 1987-10-23 | 803 | 825 | 795 | 800 | 1,499,000 | 7,547.17 |
| 1987-10-22 | 820 | 880 | 810 | 813 | 4,501,001 | 7,669.81 |
| 1987-10-21 | 760 | 820 | 759 | 810 | 2,937,001 | 7,641.51 |
| 1987-10-20 | 770 | 770 | 770 | 770 | 415,000 | 7,264.15 |
| 1987-10-19 | 877 | 881 | 851 | 870 | 1,887,000 | 8,207.55 |
| 1987-10-16 | 875 | 898 | 870 | 897 | 8,795,002 | 8,462.26 |
| 1987-10-15 | 870 | 903 | 870 | 875 | 10,218,002 | 8,254.72 |
| 1987-10-14 | 875 | 890 | 870 | 884 | 5,430,001 | 8,339.62 |
| 1987-10-13 | 859 | 865 | 850 | 855 | 1,343,000 | 8,066.04 |
| 1987-10-12 | 836 | 845 | 830 | 839 | 237,000 | 7,915.09 |
| 1987-10-09 | 846 | 854 | 845 | 846 | 1,015,000 | 7,981.13 |
| 1987-10-08 | 848 | 858 | 848 | 856 | 804,000 | 8,075.47 |
| 1987-10-07 | 863 | 869 | 856 | 858 | 951,000 | 8,094.34 |
| 1987-10-06 | 874 | 876 | 867 | 873 | 1,620,000 | 8,235.85 |
| 1987-10-05 | 873 | 880 | 867 | 867 | 1,222,000 | 8,179.25 |
| 1987-10-03 | 870 | 883 | 866 | 883 | 2,022,000 | 8,330.19 |
| 1987-10-02 | 868 | 898 | 858 | 890 | 14,821,004 | 8,396.23 |
| 1987-10-01 | 848 | 874 | 838 | 864 | 5,426,001 | 8,150.94 |
| 1987-09-30 | 845 | 849 | 832 | 845 | 1,012,000 | 7,971.70 |
| 1987-09-29 | 855 | 863 | 831 | 835 | 1,943,000 | 7,877.36 |
| 1987-09-28 | 837 | 850 | 825 | 847 | 1,530,000 | 7,990.57 |
| 1987-09-26 | 825 | 834 | 820 | 834 | 1,009,000 | 7,867.92 |
| 1987-09-25 | 838 | 840 | 825 | 838 | 1,329,000 | 7,905.66 |
| 1987-09-24 | 831 | 845 | 829 | 840 | 790,000 | 7,924.53 |
| 1987-09-22 | 850 | 850 | 821 | 821 | 1,635,000 | 7,745.28 |
| 1987-09-21 | 840 | 855 | 840 | 843 | 1,716,000 | 7,952.83 |
| 1987-09-18 | 830 | 840 | 829 | 839 | 1,305,000 | 7,915.09 |
| 1987-09-17 | 842 | 844 | 829 | 840 | 901,000 | 7,924.53 |
| 1987-09-16 | 840 | 850 | 831 | 842 | 1,319,000 | 7,943.40 |
| 1987-09-14 | 829 | 850 | 820 | 845 | 2,170,001 | 7,971.70 |
| 1987-09-11 | 805 | 820 | 805 | 819 | 755,000 | 7,726.42 |
| 1987-09-10 | 801 | 825 | 801 | 815 | 733,000 | 7,688.68 |
| 1987-09-09 | 805 | 812 | 790 | 808 | 1,697,000 | 7,622.64 |
| 1987-09-08 | 804 | 825 | 804 | 813 | 1,807,000 | 7,669.81 |
| 1987-09-07 | 830 | 830 | 811 | 814 | 989,000 | 7,679.25 |
| 1987-09-05 | 834 | 839 | 820 | 832 | 808,000 | 7,849.06 |
| 1987-09-04 | 850 | 850 | 835 | 835 | 1,780,000 | 7,877.36 |
| 1987-09-03 | 864 | 870 | 830 | 832 | 4,178,001 | 7,849.06 |
| 1987-09-02 | 890 | 890 | 870 | 884 | 5,176,001 | 8,339.62 |
| 1987-09-01 | 900 | 907 | 875 | 895 | 12,063,003 | 8,443.40 |
| 1987-08-31 | 878 | 890 | 866 | 889 | 9,388,002 | 8,386.79 |
| 1987-08-29 | 863 | 873 | 860 | 873 | 2,404,001 | 8,235.85 |
| 1987-08-28 | 869 | 870 | 855 | 867 | 8,105,002 | 8,179.25 |
| 1987-08-27 | 855 | 880 | 851 | 875 | 8,468,002 | 8,254.72 |
| 1987-08-26 | 850 | 855 | 841 | 855 | 8,456,002 | 8,066.04 |
| 1987-08-25 | 835 | 842 | 831 | 840 | 3,869,001 | 7,924.53 |
| 1987-08-24 | 832 | 835 | 825 | 832 | 1,153,000 | 7,849.06 |
| 1987-08-22 | 830 | 836 | 825 | 832 | 2,205,001 | 7,849.06 |
| 1987-08-21 | 820 | 830 | 817 | 830 | 3,018,001 | 7,830.19 |
| 1987-08-20 | 805 | 820 | 805 | 820 | 1,375,000 | 7,735.85 |
| 1987-08-19 | 809 | 815 | 806 | 807 | 1,083,000 | 7,613.21 |
| 1987-08-18 | 805 | 819 | 802 | 815 | 1,309,000 | 7,688.68 |
| 1987-08-17 | 820 | 820 | 802 | 805 | 922,000 | 7,594.34 |
| 1987-08-14 | 832 | 832 | 801 | 820 | 3,167,001 | 7,735.85 |
| 1987-08-13 | 809 | 822 | 800 | 822 | 4,531,001 | 7,754.72 |
| 1987-08-12 | 795 | 808 | 791 | 799 | 3,978,001 | 7,537.74 |
| 1987-08-11 | 790 | 797 | 785 | 785 | 1,154,000 | 7,405.66 |
| 1987-08-10 | 784 | 797 | 784 | 793 | 1,793,000 | 7,481.13 |
| 1987-08-07 | 781 | 790 | 778 | 790 | 1,068,000 | 7,452.83 |
| 1987-08-06 | 780 | 785 | 770 | 771 | 766,000 | 7,273.58 |
| 1987-08-05 | 770 | 780 | 761 | 779 | 490,000 | 7,349.06 |
| 1987-08-04 | 775 | 779 | 760 | 760 | 616,000 | 7,169.81 |
| 1987-08-03 | 765 | 780 | 765 | 774 | 532,000 | 7,301.89 |
| 1987-08-01 | 775 | 775 | 760 | 765 | 494,000 | 7,216.98 |
| 1987-07-31 | 770 | 780 | 762 | 775 | 1,097,000 | 7,311.32 |
| 1987-07-30 | 785 | 785 | 768 | 770 | 1,350,000 | 7,264.15 |
| 1987-07-29 | 763 | 779 | 759 | 779 | 2,238,001 | 7,349.06 |
| 1987-07-28 | 755 | 755 | 742 | 753 | 665,000 | 7,103.77 |
| 1987-07-27 | 738 | 749 | 735 | 735 | 594,000 | 6,933.96 |
| 1987-07-25 | 748 | 752 | 741 | 748 | 611,000 | 7,056.60 |
| 1987-07-24 | 725 | 749 | 725 | 748 | 1,206,000 | 7,056.60 |
| 1987-07-23 | 726 | 730 | 710 | 730 | 564,000 | 6,886.79 |
| 1987-07-22 | 736 | 740 | 721 | 730 | 655,000 | 6,886.79 |
| 1987-07-21 | 735 | 737 | 723 | 728 | 662,000 | 6,867.92 |
| 1987-07-20 | 758 | 760 | 742 | 748 | 665,000 | 7,056.60 |
| 1987-07-17 | 760 | 760 | 752 | 759 | 565,000 | 7,160.38 |
| 1987-07-16 | 755 | 761 | 750 | 750 | 569,000 | 7,075.47 |
| 1987-07-15 | 756 | 764 | 751 | 751 | 672,000 | 7,084.91 |
| 1987-07-14 | 757 | 768 | 755 | 760 | 775,000 | 7,169.81 |
| 1987-07-13 | 760 | 765 | 755 | 764 | 566,000 | 7,207.55 |
| 1987-07-10 | 769 | 772 | 755 | 755 | 1,052,000 | 7,122.64 |
| 1987-07-09 | 758 | 770 | 750 | 760 | 991,000 | 7,169.81 |
| 1987-07-08 | 766 | 779 | 759 | 759 | 899,000 | 7,160.38 |
| 1987-07-07 | 770 | 772 | 764 | 772 | 480,000 | 7,283.02 |
| 1987-07-06 | 764 | 780 | 764 | 769 | 530,000 | 7,254.72 |
| 1987-07-04 | 766 | 775 | 763 | 763 | 838,000 | 7,198.11 |
| 1987-07-03 | 781 | 794 | 775 | 775 | 2,473,001 | 7,311.32 |
| 1987-07-02 | 787 | 795 | 778 | 790 | 3,253,001 | 7,452.83 |
| 1987-07-01 | 788 | 805 | 780 | 795 | 5,280,001 | 7,500 |
| 1987-06-30 | 790 | 790 | 770 | 780 | 2,698,001 | 7,358.49 |
| 1987-06-29 | 811 | 813 | 787 | 795 | 3,060,001 | 7,500 |
| 1987-06-27 | 815 | 823 | 805 | 809 | 21,972,005 | 7,632.08 |
| 1987-06-26 | 770 | 795 | 767 | 795 | 7,531,002 | 7,500 |
| 1987-06-25 | 757 | 767 | 752 | 760 | 1,504,000 | 7,169.81 |
| 1987-06-24 | 751 | 760 | 741 | 750 | 1,219,000 | 7,075.47 |
| 1987-06-23 | 735 | 748 | 735 | 748 | 585,000 | 7,056.60 |
| 1987-06-22 | 753 | 754 | 732 | 735 | 691,000 | 6,933.96 |
| 1987-06-19 | 760 | 769 | 745 | 754 | 1,449,000 | 7,113.21 |
| 1987-06-18 | 755 | 759 | 746 | 755 | 1,022,000 | 7,122.64 |
| 1987-06-17 | 758 | 766 | 745 | 745 | 1,205,000 | 7,028.30 |
| 1987-06-16 | 758 | 764 | 756 | 757 | 517,000 | 7,141.51 |
| 1987-06-15 | 756 | 764 | 756 | 763 | 865,000 | 7,198.11 |
| 1987-06-12 | 770 | 770 | 761 | 765 | 1,145,000 | 7,216.98 |
| 1987-06-11 | 769 | 770 | 760 | 770 | 1,122,000 | 7,264.15 |
| 1987-06-10 | 778 | 785 | 761 | 761 | 3,495,001 | 7,179.25 |
| 1987-06-09 | 771 | 786 | 766 | 770 | 8,163,002 | 7,264.15 |
| 1987-06-08 | 750 | 770 | 748 | 766 | 1,595,000 | 7,226.42 |
| 1987-06-06 | 748 | 750 | 740 | 750 | 526,000 | 7,075.47 |
| 1987-06-05 | 754 | 755 | 738 | 738 | 676,000 | 6,962.26 |
| 1987-06-04 | 751 | 760 | 730 | 747 | 1,907,000 | 7,047.17 |
| 1987-06-03 | 740 | 753 | 737 | 753 | 1,848,000 | 7,103.77 |
| 1987-06-02 | 760 | 760 | 740 | 750 | 3,091,001 | 7,075.47 |
| 1987-06-01 | 765 | 768 | 750 | 760 | 3,660,001 | 7,169.81 |
| 1987-05-30 | 771 | 771 | 752 | 755 | 1,282,000 | 7,122.64 |
| 1987-05-29 | 775 | 775 | 752 | 761 | 6,993,002 | 7,179.25 |
| 1987-05-28 | 750 | 791 | 741 | 765 | 24,648,006 | 7,216.98 |
| 1987-05-27 | 710 | 755 | 707 | 752 | 15,315,004 | 7,094.34 |
| 1987-05-26 | 710 | 715 | 705 | 709 | 619,000 | 6,688.68 |
| 1987-05-25 | 705 | 720 | 701 | 703 | 966,000 | 6,632.08 |
| 1987-05-23 | 700 | 705 | 691 | 700 | 278,000 | 6,603.77 |
| 1987-05-22 | 692 | 700 | 685 | 695 | 1,109,000 | 6,556.60 |
| 1987-05-21 | 678 | 690 | 670 | 672 | 699,000 | 6,339.62 |
| 1987-05-20 | 691 | 693 | 665 | 669 | 749,000 | 6,311.32 |
| 1987-05-19 | 691 | 700 | 691 | 698 | 463,000 | 6,584.91 |
| 1987-05-18 | 700 | 705 | 690 | 700 | 621,000 | 6,603.77 |
| 1987-05-15 | 702 | 722 | 702 | 703 | 1,234,000 | 6,632.08 |
| 1987-05-14 | 700 | 710 | 695 | 700 | 722,000 | 6,603.77 |
| 1987-05-13 | 711 | 714 | 689 | 690 | 1,196,000 | 6,509.43 |
| 1987-05-12 | 715 | 725 | 710 | 717 | 1,296,000 | 6,764.15 |
| 1987-05-11 | 729 | 733 | 719 | 725 | 1,776,000 | 6,839.62 |
| 1987-05-08 | 732 | 737 | 710 | 719 | 5,163,001 | 6,783.02 |
| 1987-05-07 | 695 | 725 | 690 | 722 | 6,479,002 | 6,811.32 |
| 1987-05-06 | 672 | 689 | 670 | 689 | 1,049,000 | 6,500 |
| 1987-05-02 | 659 | 663 | 655 | 662 | 356,000 | 6,245.28 |
| 1987-05-01 | 660 | 660 | 651 | 655 | 624,000 | 6,179.25 |
| 1987-04-30 | 649 | 655 | 645 | 655 | 251,000 | 6,179.25 |
| 1987-04-28 | 660 | 660 | 630 | 649 | 901,000 | 6,122.64 |
| 1987-04-27 | 685 | 685 | 645 | 665 | 1,563,000 | 6,273.58 |
| 1987-04-25 | 688 | 688 | 680 | 685 | 463,000 | 6,462.26 |
| 1987-04-24 | 698 | 708 | 685 | 688 | 1,689,000 | 6,490.57 |
| 1987-04-23 | 688 | 700 | 682 | 697 | 717,000 | 6,575.47 |
| 1987-04-22 | 689 | 689 | 681 | 689 | 687,000 | 6,500 |
| 1987-04-21 | 693 | 703 | 685 | 689 | 670,000 | 6,500 |
| 1987-04-20 | 715 | 718 | 690 | 691 | 646,000 | 6,518.87 |
| 1987-04-17 | 710 | 710 | 695 | 706 | 587,000 | 6,660.38 |
| 1987-04-16 | 707 | 707 | 691 | 700 | 781,000 | 6,603.77 |
| 1987-04-15 | 680 | 697 | 680 | 697 | 670,000 | 6,575.47 |
| 1987-04-14 | 671 | 699 | 671 | 680 | 584,000 | 6,415.09 |
| 1987-04-13 | 709 | 714 | 681 | 681 | 851,000 | 6,424.53 |
| 1987-04-10 | 688 | 715 | 670 | 714 | 1,399,000 | 6,735.85 |
| 1987-04-09 | 692 | 710 | 691 | 691 | 930,000 | 6,518.87 |
| 1987-04-08 | 690 | 706 | 690 | 692 | 981,000 | 6,528.30 |
| 1987-04-07 | 709 | 714 | 700 | 700 | 1,800,000 | 6,603.77 |
| 1987-04-06 | 706 | 725 | 698 | 700 | 1,002,000 | 6,603.77 |
| 1987-04-04 | 680 | 704 | 675 | 696 | 939,000 | 6,566.04 |
| 1987-04-03 | 671 | 689 | 671 | 680 | 1,627,000 | 6,415.09 |
| 1987-04-02 | 681 | 688 | 679 | 688 | 373,000 | 6,490.57 |
| 1987-04-01 | 668 | 680 | 661 | 674 | 1,058,000 | 6,358.49 |
| 1987-03-31 | 640 | 668 | 640 | 658 | 550,000 | 6,207.55 |
| 1987-03-30 | 672 | 680 | 662 | 670 | 522,000 | 6,320.75 |
| 1987-03-28 | 685 | 688 | 672 | 672 | 841,000 | 6,339.62 |
| 1987-03-27 | 700 | 700 | 680 | 685 | 1,292,000 | 6,462.26 |
| 1987-03-26 | 695 | 697 | 670 | 675 | 1,087,000 | 6,367.92 |
| 1987-03-25 | 701 | 710 | 697 | 697 | 1,211,000 | 6,575.47 |
| 1987-03-24 | 708 | 708 | 696 | 701 | 1,006,000 | 6,613.21 |
| 1987-03-23 | 727 | 727 | 700 | 700 | 1,350,000 | 6,603.77 |
| 1987-03-20 | 720 | 738 | 714 | 726 | 5,660,001 | 6,849.06 |
| 1987-03-19 | 723 | 730 | 710 | 710 | 1,730,000 | 6,698.11 |
| 1987-03-18 | 707 | 724 | 707 | 720 | 1,388,000 | 6,792.45 |
| 1987-03-17 | 711 | 720 | 705 | 707 | 1,834,000 | 6,669.81 |
| 1987-03-16 | 706 | 720 | 706 | 711 | 1,076,000 | 6,707.55 |
| 1987-03-13 | 720 | 740 | 713 | 715 | 2,342,001 | 6,745.28 |
| 1987-03-12 | 710 | 729 | 709 | 712 | 2,298,001 | 6,716.98 |
| 1987-03-11 | 735 | 735 | 705 | 705 | 3,986,001 | 6,650.94 |
| 1987-03-10 | 730 | 752 | 720 | 735 | 10,204,002 | 6,933.96 |
| 1987-03-09 | 730 | 742 | 721 | 730 | 15,225,004 | 6,886.79 |
| 1987-03-07 | 690 | 721 | 685 | 720 | 8,388,002 | 6,792.45 |
| 1987-03-06 | 708 | 717 | 692 | 693 | 12,347,003 | 6,537.74 |
| 1987-03-05 | 664 | 710 | 652 | 690 | 24,002,006 | 6,509.43 |
| 1987-03-04 | 634 | 670 | 630 | 655 | 9,832,002 | 6,179.25 |
| 1987-03-03 | 625 | 637 | 621 | 635 | 1,023,000 | 5,990.57 |
| 1987-03-02 | 629 | 629 | 620 | 629 | 800,000 | 5,933.96 |
| 1987-02-28 | 627 | 630 | 620 | 630 | 613,000 | 5,943.40 |
| 1987-02-27 | 610 | 630 | 610 | 627 | 1,095,000 | 5,915.09 |
| 1987-02-26 | 630 | 630 | 611 | 619 | 864,000 | 5,839.62 |
| 1987-02-25 | 638 | 638 | 616 | 627 | 1,933,000 | 5,915.09 |
| 1987-02-24 | 648 | 648 | 624 | 630 | 1,910,000 | 5,943.40 |
| 1987-02-23 | 636 | 645 | 621 | 638 | 1,320,000 | 6,018.87 |
| 1987-02-20 | 635 | 650 | 628 | 636 | 4,939,001 | 6,000 |
| 1987-02-19 | 620 | 628 | 612 | 615 | 1,078,000 | 5,801.89 |
| 1987-02-18 | 611 | 628 | 610 | 620 | 1,924,000 | 5,849.06 |
| 1987-02-17 | 607 | 614 | 607 | 609 | 1,148,000 | 5,745.28 |
| 1987-02-16 | 607 | 620 | 607 | 608 | 671,000 | 5,735.85 |
| 1987-02-13 | 616 | 623 | 610 | 610 | 1,010,000 | 5,754.72 |
| 1987-02-12 | 616 | 623 | 606 | 606 | 1,405,000 | 5,716.98 |
| 1987-02-10 | 625 | 630 | 615 | 616 | 1,044,000 | 5,811.32 |
| 1987-02-09 | 620 | 620 | 612 | 619 | 573,000 | 5,839.62 |
| 1987-02-07 | 629 | 629 | 613 | 615 | 858,000 | 5,801.89 |
| 1987-02-06 | 650 | 657 | 627 | 630 | 3,980,001 | 5,943.40 |
| 1987-02-05 | 635 | 654 | 632 | 650 | 7,626,002 | 6,132.08 |
| 1987-02-04 | 615 | 638 | 611 | 630 | 2,375,001 | 5,943.40 |
| 1987-02-03 | 625 | 625 | 610 | 611 | 1,506,000 | 5,764.15 |
| 1987-02-02 | 607 | 631 | 606 | 610 | 2,030,000 | 5,754.72 |
| 1987-01-31 | 601 | 607 | 601 | 602 | 930,000 | 5,679.25 |
| 1987-01-30 | 611 | 617 | 606 | 608 | 1,926,000 | 5,735.85 |
| 1987-01-29 | 603 | 619 | 603 | 618 | 2,369,001 | 5,830.19 |
| 1987-01-28 | 624 | 624 | 607 | 613 | 2,995,001 | 5,783.02 |
| 1987-01-27 | 612 | 625 | 612 | 615 | 2,900,001 | 5,801.89 |
| 1987-01-26 | 625 | 625 | 618 | 619 | 1,648,000 | 5,839.62 |
| 1987-01-24 | 625 | 625 | 616 | 624 | 1,416,000 | 5,886.79 |
| 1987-01-23 | 627 | 639 | 615 | 625 | 2,504,001 | 5,896.23 |
| 1987-01-22 | 633 | 640 | 625 | 627 | 2,884,001 | 5,915.09 |
| 1987-01-21 | 640 | 644 | 631 | 631 | 1,682,000 | 5,952.83 |
| 1987-01-20 | 637 | 650 | 636 | 640 | 4,779,001 | 6,037.74 |
| 1987-01-19 | 659 | 664 | 635 | 636 | 8,800,002 | 6,000 |
| 1987-01-16 | 632 | 658 | 622 | 655 | 10,825,003 | 6,179.25 |
| 1987-01-14 | 640 | 656 | 630 | 632 | 19,557,005 | 5,962.26 |
| 1987-01-13 | 627 | 647 | 627 | 630 | 26,174,006 | 5,943.40 |
| 1987-01-12 | 617 | 630 | 606 | 617 | 8,668,002 | 5,820.75 |
| 1987-01-09 | 603 | 627 | 600 | 617 | 9,119,002 | 5,820.75 |
| 1987-01-08 | 618 | 620 | 601 | 603 | 4,021,001 | 5,688.68 |
| 1987-01-07 | 625 | 630 | 606 | 610 | 11,670,003 | 5,754.72 |
| 1987-01-06 | 615 | 642 | 613 | 619 | 28,744,007 | 5,839.62 |
| 1987-01-05 | 574 | 622 | 574 | 615 | 22,210,005 | 5,801.89 |
分割・併合履歴 ： [2016-06-28]1株→0.1株 [1988-03-28]1株→1.06株 [1983-09-27]1株→1.05株
