4634 artience(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 | 729 | 769 | 715 | 769 | 233,000 | 3,845 |
| 1987-12-26 | 740 | 750 | 739 | 739 | 183,000 | 3,695 |
| 1987-12-25 | 770 | 770 | 740 | 750 | 75,000 | 3,750 |
| 1987-12-24 | 785 | 786 | 769 | 770 | 123,000 | 3,850 |
| 1987-12-23 | 790 | 795 | 780 | 781 | 142,000 | 3,905 |
| 1987-12-22 | 802 | 804 | 790 | 791 | 213,000 | 3,955 |
| 1987-12-21 | 809 | 816 | 800 | 808 | 753,000 | 4,040 |
| 1987-12-18 | 795 | 800 | 790 | 800 | 581,000 | 4,000 |
| 1987-12-17 | 799 | 805 | 795 | 796 | 1,176,000 | 3,980 |
| 1987-12-16 | 788 | 795 | 770 | 795 | 924,000 | 3,975 |
| 1987-12-15 | 788 | 789 | 768 | 768 | 353,000 | 3,840 |
| 1987-12-14 | 789 | 790 | 778 | 783 | 398,000 | 3,915 |
| 1987-12-11 | 768 | 789 | 762 | 788 | 1,065,000 | 3,940 |
| 1987-12-10 | 748 | 778 | 748 | 778 | 778,000 | 3,890 |
| 1987-12-09 | 740 | 750 | 738 | 738 | 298,000 | 3,690 |
| 1987-12-08 | 720 | 740 | 718 | 740 | 462,000 | 3,700 |
| 1987-12-07 | 735 | 735 | 715 | 716 | 255,000 | 3,580 |
| 1987-12-05 | 716 | 735 | 716 | 725 | 126,000 | 3,625 |
| 1987-12-04 | 718 | 730 | 710 | 715 | 182,000 | 3,575 |
| 1987-12-03 | 713 | 720 | 710 | 718 | 149,000 | 3,590 |
| 1987-12-02 | 720 | 720 | 710 | 710 | 236,000 | 3,550 |
| 1987-12-01 | 712 | 713 | 700 | 710 | 57,000 | 3,550 |
| 1987-11-30 | 719 | 720 | 710 | 710 | 35,000 | 3,550 |
| 1987-11-28 | 730 | 730 | 720 | 721 | 42,000 | 3,605 |
| 1987-11-27 | 739 | 740 | 732 | 735 | 162,000 | 3,675 |
| 1987-11-26 | 739 | 748 | 735 | 742 | 138,000 | 3,710 |
| 1987-11-25 | 742 | 743 | 730 | 741 | 65,000 | 3,705 |
| 1987-11-24 | 720 | 735 | 720 | 734 | 36,000 | 3,670 |
| 1987-11-20 | 720 | 720 | 720 | 720 | 18,000 | 3,600 |
| 1987-11-19 | 735 | 735 | 716 | 729 | 74,000 | 3,645 |
| 1987-11-18 | 720 | 730 | 715 | 730 | 76,000 | 3,650 |
| 1987-11-17 | 728 | 728 | 710 | 710 | 38,000 | 3,550 |
| 1987-11-16 | 729 | 729 | 715 | 715 | 88,000 | 3,575 |
| 1987-11-13 | 700 | 700 | 690 | 699 | 396,000 | 3,495 |
| 1987-11-12 | 710 | 710 | 675 | 680 | 77,000 | 3,400 |
| 1987-11-11 | 718 | 720 | 650 | 659 | 126,000 | 3,295 |
| 1987-11-10 | 740 | 740 | 715 | 715 | 115,000 | 3,575 |
| 1987-11-09 | 741 | 750 | 738 | 739 | 77,000 | 3,695 |
| 1987-11-07 | 761 | 761 | 750 | 755 | 66,000 | 3,775 |
| 1987-11-06 | 770 | 770 | 740 | 751 | 194,000 | 3,755 |
| 1987-11-05 | 770 | 785 | 770 | 770 | 126,000 | 3,850 |
| 1987-11-04 | 770 | 786 | 770 | 785 | 70,000 | 3,925 |
| 1987-11-02 | 785 | 795 | 770 | 790 | 147,000 | 3,950 |
| 1987-10-31 | 775 | 790 | 770 | 790 | 101,000 | 3,950 |
| 1987-10-30 | 761 | 780 | 761 | 765 | 273,000 | 3,825 |
| 1987-10-29 | 760 | 768 | 760 | 760 | 132,000 | 3,800 |
| 1987-10-28 | 780 | 800 | 751 | 770 | 233,000 | 3,850 |
| 1987-10-27 | 765 | 780 | 750 | 780 | 435,000 | 3,900 |
| 1987-10-26 | 792 | 800 | 730 | 775 | 239,000 | 3,875 |
| 1987-10-24 | 791 | 815 | 791 | 802 | 506,000 | 4,010 |
| 1987-10-23 | 804 | 820 | 795 | 801 | 796,000 | 4,005 |
| 1987-10-22 | 840 | 860 | 790 | 815 | 1,519,000 | 4,075 |
| 1987-10-21 | 790 | 830 | 790 | 820 | 1,361,000 | 4,100 |
| 1987-10-20 | 770 | 770 | 770 | 770 | 168,000 | 3,850 |
| 1987-10-19 | 876 | 879 | 845 | 870 | 1,890,000 | 4,350 |
| 1987-10-16 | 860 | 891 | 856 | 880 | 5,655,000 | 4,400 |
| 1987-10-15 | 843 | 891 | 843 | 855 | 6,674,000 | 4,275 |
| 1987-10-14 | 835 | 853 | 827 | 853 | 4,462,000 | 4,265 |
| 1987-10-13 | 806 | 830 | 806 | 818 | 597,000 | 4,090 |
| 1987-10-12 | 810 | 810 | 801 | 809 | 71,000 | 4,045 |
| 1987-10-09 | 805 | 814 | 800 | 810 | 282,000 | 4,050 |
| 1987-10-08 | 800 | 816 | 796 | 805 | 501,000 | 4,025 |
| 1987-10-07 | 801 | 811 | 795 | 800 | 431,000 | 4,000 |
| 1987-10-06 | 826 | 830 | 820 | 821 | 206,000 | 4,105 |
| 1987-10-05 | 825 | 834 | 825 | 830 | 289,000 | 4,150 |
| 1987-10-03 | 840 | 845 | 820 | 845 | 1,600,000 | 4,225 |
| 1987-10-02 | 801 | 853 | 801 | 840 | 2,920,000 | 4,200 |
| 1987-10-01 | 790 | 819 | 790 | 802 | 1,177,000 | 4,010 |
| 1987-09-30 | 800 | 810 | 790 | 800 | 224,000 | 4,000 |
| 1987-09-29 | 816 | 820 | 810 | 810 | 342,000 | 4,050 |
| 1987-09-28 | 820 | 825 | 803 | 819 | 742,000 | 4,095 |
| 1987-09-26 | 805 | 815 | 800 | 806 | 877,000 | 4,030 |
| 1987-09-25 | 814 | 826 | 795 | 795 | 1,277,000 | 3,975 |
| 1987-09-24 | 784 | 820 | 784 | 814 | 1,697,000 | 4,070 |
| 1987-09-22 | 795 | 795 | 780 | 794 | 464,000 | 3,970 |
| 1987-09-21 | 784 | 799 | 781 | 798 | 794,000 | 3,990 |
| 1987-09-18 | 770 | 784 | 770 | 784 | 113,000 | 3,920 |
| 1987-09-17 | 775 | 785 | 765 | 785 | 149,000 | 3,925 |
| 1987-09-16 | 793 | 793 | 770 | 770 | 188,000 | 3,850 |
| 1987-09-14 | 794 | 800 | 770 | 783 | 376,000 | 3,915 |
| 1987-09-11 | 770 | 785 | 770 | 785 | 137,000 | 3,925 |
| 1987-09-10 | 785 | 785 | 770 | 785 | 267,000 | 3,925 |
| 1987-09-09 | 808 | 808 | 785 | 799 | 230,000 | 3,995 |
| 1987-09-08 | 800 | 809 | 795 | 798 | 412,000 | 3,990 |
| 1987-09-07 | 840 | 840 | 809 | 820 | 868,000 | 4,100 |
| 1987-09-05 | 825 | 845 | 818 | 843 | 2,588,000 | 4,215 |
| 1987-09-04 | 790 | 822 | 790 | 820 | 880,000 | 4,100 |
| 1987-09-03 | 815 | 825 | 795 | 800 | 799,000 | 4,000 |
| 1987-09-02 | 840 | 849 | 818 | 845 | 1,186,000 | 4,225 |
| 1987-09-01 | 839 | 868 | 830 | 850 | 6,526,000 | 4,250 |
| 1987-08-31 | 815 | 829 | 815 | 829 | 2,531,000 | 4,145 |
| 1987-08-29 | 810 | 825 | 799 | 825 | 1,440,000 | 4,125 |
| 1987-08-28 | 815 | 820 | 806 | 808 | 2,092,000 | 4,040 |
| 1987-08-27 | 800 | 825 | 800 | 820 | 2,178,000 | 4,100 |
| 1987-08-26 | 800 | 805 | 795 | 804 | 1,539,000 | 4,020 |
| 1987-08-25 | 784 | 798 | 780 | 798 | 1,204,000 | 3,990 |
| 1987-08-24 | 785 | 790 | 780 | 784 | 742,000 | 3,920 |
| 1987-08-22 | 771 | 787 | 768 | 785 | 924,000 | 3,925 |
| 1987-08-21 | 770 | 770 | 765 | 765 | 813,000 | 3,825 |
| 1987-08-20 | 760 | 769 | 755 | 765 | 561,000 | 3,825 |
| 1987-08-19 | 765 | 769 | 755 | 755 | 543,000 | 3,775 |
| 1987-08-18 | 753 | 760 | 746 | 760 | 316,000 | 3,800 |
| 1987-08-17 | 750 | 760 | 745 | 750 | 322,000 | 3,750 |
| 1987-08-14 | 770 | 770 | 760 | 760 | 983,000 | 3,800 |
| 1987-08-13 | 760 | 768 | 760 | 765 | 622,000 | 3,825 |
| 1987-08-12 | 741 | 770 | 741 | 760 | 1,191,000 | 3,800 |
| 1987-08-11 | 750 | 750 | 735 | 740 | 714,000 | 3,700 |
| 1987-08-10 | 740 | 740 | 728 | 730 | 143,000 | 3,650 |
| 1987-08-07 | 744 | 744 | 723 | 739 | 286,000 | 3,695 |
| 1987-08-06 | 730 | 730 | 713 | 730 | 194,000 | 3,650 |
| 1987-08-05 | 727 | 730 | 710 | 710 | 347,000 | 3,550 |
| 1987-08-04 | 735 | 741 | 727 | 727 | 158,000 | 3,635 |
| 1987-08-03 | 740 | 740 | 732 | 735 | 173,000 | 3,675 |
| 1987-08-01 | 731 | 741 | 730 | 741 | 163,000 | 3,705 |
| 1987-07-31 | 749 | 750 | 740 | 741 | 382,000 | 3,705 |
| 1987-07-30 | 759 | 760 | 748 | 748 | 703,000 | 3,740 |
| 1987-07-29 | 730 | 744 | 730 | 739 | 892,000 | 3,695 |
| 1987-07-28 | 715 | 730 | 715 | 727 | 229,000 | 3,635 |
| 1987-07-27 | 709 | 720 | 705 | 715 | 130,000 | 3,575 |
| 1987-07-25 | 695 | 705 | 695 | 699 | 245,000 | 3,495 |
| 1987-07-24 | 683 | 690 | 683 | 686 | 322,000 | 3,430 |
| 1987-07-23 | 676 | 684 | 673 | 673 | 186,000 | 3,365 |
| 1987-07-22 | 680 | 690 | 676 | 676 | 162,000 | 3,380 |
| 1987-07-21 | 703 | 704 | 680 | 680 | 192,000 | 3,400 |
| 1987-07-20 | 720 | 720 | 701 | 702 | 96,000 | 3,510 |
| 1987-07-17 | 710 | 728 | 710 | 720 | 308,000 | 3,600 |
| 1987-07-16 | 716 | 730 | 715 | 716 | 247,000 | 3,580 |
| 1987-07-15 | 713 | 725 | 713 | 720 | 229,000 | 3,600 |
| 1987-07-14 | 718 | 723 | 710 | 723 | 88,000 | 3,615 |
| 1987-07-13 | 721 | 730 | 715 | 720 | 185,000 | 3,600 |
| 1987-07-10 | 715 | 738 | 715 | 721 | 563,000 | 3,605 |
| 1987-07-09 | 725 | 730 | 715 | 715 | 372,000 | 3,575 |
| 1987-07-08 | 721 | 735 | 710 | 710 | 409,000 | 3,550 |
| 1987-07-07 | 730 | 731 | 720 | 721 | 305,000 | 3,605 |
| 1987-07-06 | 755 | 755 | 725 | 732 | 235,000 | 3,660 |
| 1987-07-04 | 765 | 766 | 735 | 735 | 314,000 | 3,675 |
| 1987-07-03 | 769 | 772 | 755 | 763 | 981,000 | 3,815 |
| 1987-07-02 | 752 | 774 | 748 | 771 | 2,842,000 | 3,855 |
| 1987-07-01 | 750 | 755 | 744 | 753 | 1,048,000 | 3,765 |
| 1987-06-30 | 740 | 749 | 734 | 747 | 859,000 | 3,735 |
| 1987-06-29 | 752 | 760 | 740 | 751 | 1,307,000 | 3,755 |
| 1987-06-27 | 735 | 754 | 734 | 747 | 1,350,000 | 3,735 |
| 1987-06-26 | 720 | 740 | 720 | 740 | 764,000 | 3,700 |
| 1987-06-25 | 720 | 725 | 716 | 723 | 525,000 | 3,615 |
| 1987-06-24 | 717 | 725 | 716 | 716 | 227,000 | 3,580 |
| 1987-06-23 | 719 | 719 | 716 | 716 | 461,000 | 3,580 |
| 1987-06-22 | 730 | 733 | 717 | 719 | 449,000 | 3,595 |
| 1987-06-19 | 735 | 738 | 713 | 732 | 835,000 | 3,660 |
| 1987-06-18 | 739 | 742 | 716 | 733 | 933,000 | 3,665 |
| 1987-06-17 | 739 | 752 | 735 | 739 | 2,011,000 | 3,695 |
| 1987-06-16 | 744 | 744 | 731 | 739 | 1,304,000 | 3,695 |
| 1987-06-15 | 734 | 744 | 727 | 740 | 1,172,000 | 3,700 |
| 1987-06-12 | 729 | 744 | 720 | 725 | 3,012,000 | 3,625 |
| 1987-06-11 | 720 | 724 | 716 | 719 | 700,000 | 3,595 |
| 1987-06-10 | 726 | 728 | 715 | 715 | 852,000 | 3,575 |
| 1987-06-09 | 730 | 730 | 715 | 716 | 998,000 | 3,580 |
| 1987-06-08 | 734 | 735 | 721 | 730 | 1,245,000 | 3,650 |
| 1987-06-06 | 719 | 740 | 715 | 734 | 3,057,000 | 3,670 |
| 1987-06-05 | 690 | 710 | 690 | 694 | 8,365,000 | 3,470 |
| 1987-06-04 | 694 | 699 | 688 | 695 | 469,000 | 3,475 |
| 1987-06-03 | 690 | 697 | 685 | 690 | 721,000 | 3,450 |
| 1987-06-02 | 699 | 699 | 671 | 674 | 613,000 | 3,370 |
| 1987-06-01 | 695 | 701 | 690 | 700 | 1,303,000 | 3,500 |
| 1987-05-30 | 684 | 706 | 680 | 695 | 1,920,000 | 3,475 |
| 1987-05-29 | 680 | 684 | 670 | 684 | 1,604,000 | 3,420 |
| 1987-05-28 | 656 | 675 | 652 | 670 | 1,280,000 | 3,350 |
| 1987-05-27 | 650 | 651 | 645 | 650 | 343,000 | 3,250 |
| 1987-05-26 | 665 | 665 | 650 | 660 | 723,000 | 3,300 |
| 1987-05-25 | 650 | 665 | 650 | 660 | 600,000 | 3,300 |
| 1987-05-23 | 648 | 650 | 641 | 646 | 264,000 | 3,230 |
| 1987-05-22 | 630 | 644 | 630 | 631 | 270,000 | 3,155 |
| 1987-05-21 | 639 | 639 | 625 | 637 | 180,000 | 3,185 |
| 1987-05-20 | 633 | 639 | 625 | 639 | 303,000 | 3,195 |
| 1987-05-19 | 648 | 648 | 630 | 636 | 387,000 | 3,180 |
| 1987-05-18 | 648 | 650 | 642 | 645 | 320,000 | 3,225 |
| 1987-05-15 | 655 | 658 | 641 | 658 | 1,211,000 | 3,290 |
| 1987-05-14 | 621 | 645 | 621 | 645 | 1,187,000 | 3,225 |
| 1987-05-13 | 633 | 634 | 620 | 625 | 970,000 | 3,125 |
| 1987-05-12 | 624 | 637 | 621 | 630 | 1,229,000 | 3,150 |
| 1987-05-11 | 630 | 630 | 620 | 620 | 477,000 | 3,100 |
| 1987-05-08 | 622 | 630 | 614 | 630 | 1,238,000 | 3,150 |
| 1987-05-07 | 595 | 615 | 595 | 613 | 486,000 | 3,065 |
| 1987-05-06 | 600 | 609 | 598 | 598 | 404,000 | 2,990 |
| 1987-05-02 | 595 | 600 | 593 | 598 | 370,000 | 2,990 |
| 1987-05-01 | 595 | 595 | 582 | 590 | 280,000 | 2,950 |
| 1987-04-30 | 571 | 580 | 571 | 580 | 135,000 | 2,900 |
| 1987-04-28 | 590 | 590 | 565 | 567 | 194,000 | 2,835 |
| 1987-04-27 | 590 | 590 | 560 | 560 | 282,000 | 2,800 |
| 1987-04-25 | 589 | 590 | 580 | 590 | 170,000 | 2,950 |
| 1987-04-24 | 589 | 590 | 581 | 588 | 144,000 | 2,940 |
| 1987-04-23 | 590 | 590 | 587 | 588 | 97,000 | 2,940 |
| 1987-04-22 | 590 | 595 | 589 | 589 | 162,000 | 2,945 |
| 1987-04-21 | 600 | 600 | 588 | 590 | 113,000 | 2,950 |
| 1987-04-20 | 588 | 604 | 586 | 602 | 275,000 | 3,010 |
| 1987-04-17 | 600 | 605 | 587 | 588 | 158,000 | 2,940 |
| 1987-04-16 | 588 | 600 | 574 | 600 | 193,000 | 3,000 |
| 1987-04-15 | 590 | 594 | 582 | 588 | 126,000 | 2,940 |
| 1987-04-14 | 600 | 603 | 590 | 595 | 126,000 | 2,975 |
| 1987-04-13 | 616 | 618 | 600 | 603 | 114,000 | 3,015 |
| 1987-04-10 | 618 | 619 | 610 | 616 | 301,000 | 3,080 |
| 1987-04-09 | 630 | 635 | 621 | 627 | 1,512,000 | 3,135 |
| 1987-04-08 | 601 | 613 | 601 | 611 | 917,000 | 3,055 |
| 1987-04-07 | 595 | 604 | 590 | 600 | 581,000 | 3,000 |
| 1987-04-06 | 600 | 605 | 590 | 595 | 308,000 | 2,975 |
| 1987-04-04 | 600 | 601 | 590 | 595 | 504,000 | 2,975 |
| 1987-04-03 | 572 | 600 | 570 | 600 | 454,000 | 3,000 |
| 1987-04-02 | 570 | 575 | 560 | 562 | 852,000 | 2,810 |
| 1987-04-01 | 558 | 570 | 558 | 560 | 94,000 | 2,800 |
| 1987-03-31 | 565 | 568 | 560 | 560 | 82,000 | 2,800 |
| 1987-03-30 | 575 | 580 | 565 | 565 | 124,000 | 2,825 |
| 1987-03-28 | 568 | 574 | 568 | 573 | 63,000 | 2,865 |
| 1987-03-27 | 575 | 578 | 567 | 578 | 370,000 | 2,890 |
| 1987-03-26 | 582 | 585 | 575 | 575 | 403,000 | 2,875 |
| 1987-03-25 | 571 | 585 | 571 | 580 | 748,000 | 2,900 |
| 1987-03-24 | 572 | 573 | 567 | 567 | 169,000 | 2,835 |
| 1987-03-23 | 572 | 574 | 570 | 572 | 346,000 | 2,860 |
| 1987-03-20 | 567 | 576 | 565 | 574 | 291,000 | 2,870 |
| 1987-03-19 | 577 | 580 | 568 | 570 | 456,000 | 2,850 |
| 1987-03-18 | 580 | 580 | 575 | 577 | 312,000 | 2,885 |
| 1987-03-17 | 577 | 580 | 575 | 575 | 188,000 | 2,875 |
| 1987-03-16 | 579 | 580 | 571 | 580 | 296,000 | 2,900 |
| 1987-03-13 | 579 | 580 | 573 | 579 | 250,000 | 2,895 |
| 1987-03-12 | 585 | 586 | 578 | 585 | 369,000 | 2,925 |
| 1987-03-11 | 563 | 588 | 562 | 588 | 796,000 | 2,940 |
| 1987-03-10 | 564 | 564 | 561 | 562 | 191,000 | 2,810 |
| 1987-03-09 | 561 | 570 | 561 | 565 | 133,000 | 2,825 |
| 1987-03-07 | 565 | 565 | 555 | 560 | 113,000 | 2,800 |
| 1987-03-06 | 562 | 566 | 560 | 561 | 128,000 | 2,805 |
| 1987-03-05 | 565 | 570 | 551 | 560 | 176,000 | 2,800 |
| 1987-03-04 | 565 | 565 | 555 | 560 | 203,000 | 2,800 |
| 1987-03-03 | 547 | 565 | 545 | 565 | 221,000 | 2,825 |
| 1987-03-02 | 550 | 560 | 545 | 547 | 144,000 | 2,735 |
| 1987-02-28 | 546 | 560 | 545 | 550 | 69,000 | 2,750 |
| 1987-02-27 | 546 | 555 | 545 | 555 | 36,000 | 2,775 |
| 1987-02-26 | 558 | 559 | 545 | 545 | 288,000 | 2,725 |
| 1987-02-25 | 551 | 559 | 548 | 555 | 1,636,000 | 2,775 |
| 1987-02-24 | 550 | 559 | 550 | 555 | 943,000 | 2,775 |
| 1987-02-23 | 550 | 553 | 546 | 548 | 236,000 | 2,740 |
| 1987-02-20 | 566 | 566 | 555 | 555 | 333,000 | 2,775 |
| 1987-02-19 | 565 | 567 | 560 | 565 | 292,000 | 2,825 |
| 1987-02-18 | 570 | 575 | 560 | 565 | 233,000 | 2,825 |
| 1987-02-17 | 560 | 570 | 560 | 570 | 305,000 | 2,850 |
| 1987-02-16 | 569 | 570 | 565 | 565 | 86,000 | 2,825 |
| 1987-02-13 | 563 | 570 | 563 | 565 | 52,000 | 2,825 |
| 1987-02-12 | 579 | 579 | 560 | 560 | 259,000 | 2,800 |
| 1987-02-10 | 569 | 570 | 565 | 569 | 30,000 | 2,845 |
| 1987-02-09 | 576 | 576 | 563 | 570 | 39,000 | 2,850 |
| 1987-02-07 | 570 | 570 | 565 | 566 | 26,000 | 2,830 |
| 1987-02-06 | 569 | 580 | 569 | 580 | 81,000 | 2,900 |
| 1987-02-05 | 574 | 574 | 568 | 569 | 70,000 | 2,845 |
| 1987-02-04 | 575 | 575 | 571 | 575 | 24,000 | 2,875 |
| 1987-02-03 | 563 | 580 | 563 | 575 | 94,000 | 2,875 |
| 1987-02-02 | 565 | 585 | 562 | 563 | 106,000 | 2,815 |
| 1987-01-31 | 585 | 585 | 575 | 575 | 56,000 | 2,875 |
| 1987-01-30 | 581 | 585 | 565 | 585 | 79,000 | 2,925 |
| 1987-01-29 | 565 | 570 | 550 | 555 | 300,000 | 2,775 |
| 1987-01-28 | 575 | 579 | 570 | 575 | 312,000 | 2,875 |
| 1987-01-27 | 580 | 585 | 575 | 585 | 99,000 | 2,925 |
| 1987-01-26 | 580 | 584 | 580 | 584 | 70,000 | 2,920 |
| 1987-01-24 | 580 | 583 | 570 | 580 | 62,000 | 2,900 |
| 1987-01-23 | 580 | 585 | 571 | 585 | 144,000 | 2,925 |
| 1987-01-22 | 584 | 585 | 580 | 580 | 178,000 | 2,900 |
| 1987-01-21 | 585 | 590 | 581 | 590 | 214,000 | 2,950 |
| 1987-01-20 | 600 | 600 | 580 | 590 | 60,000 | 2,950 |
| 1987-01-19 | 590 | 595 | 586 | 595 | 62,000 | 2,975 |
| 1987-01-16 | 585 | 599 | 585 | 585 | 133,000 | 2,925 |
| 1987-01-14 | 600 | 600 | 585 | 585 | 218,000 | 2,925 |
| 1987-01-13 | 600 | 600 | 590 | 600 | 106,000 | 3,000 |
| 1987-01-12 | 615 | 618 | 600 | 600 | 74,000 | 3,000 |
| 1987-01-09 | 616 | 623 | 615 | 620 | 531,000 | 3,100 |
| 1987-01-08 | 610 | 638 | 604 | 633 | 436,000 | 3,165 |
| 1987-01-07 | 605 | 609 | 600 | 605 | 46,000 | 3,025 |
| 1987-01-06 | 625 | 625 | 590 | 615 | 61,000 | 3,075 |
| 1987-01-05 | 618 | 625 | 616 | 625 | 120,000 | 3,125 |
分割・併合履歴 ： [2018-06-27]1株→0.2株 [1986-09-26]1株→1.1株 [1985-03-27]1株→1.1株
