4914 高砂香料工業(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 | 683 | 683 | 670 | 683 | 78,000 | 3,104.55 |
| 1987-12-26 | 690 | 690 | 683 | 683 | 16,000 | 3,104.55 |
| 1987-12-25 | 695 | 695 | 681 | 690 | 53,000 | 3,136.36 |
| 1987-12-24 | 707 | 708 | 685 | 685 | 122,000 | 3,113.64 |
| 1987-12-23 | 713 | 713 | 705 | 707 | 34,000 | 3,213.64 |
| 1987-12-22 | 721 | 722 | 715 | 715 | 75,000 | 3,250 |
| 1987-12-21 | 735 | 735 | 720 | 724 | 70,000 | 3,290.91 |
| 1987-12-18 | 715 | 715 | 715 | 715 | 20,000 | 3,250 |
| 1987-12-17 | 721 | 721 | 710 | 715 | 56,000 | 3,250 |
| 1987-12-16 | 730 | 730 | 711 | 711 | 14,000 | 3,231.82 |
| 1987-12-15 | 729 | 729 | 720 | 720 | 34,000 | 3,272.73 |
| 1987-12-14 | 730 | 735 | 725 | 725 | 51,000 | 3,295.45 |
| 1987-12-11 | 730 | 730 | 722 | 725 | 104,000 | 3,295.45 |
| 1987-12-10 | 719 | 735 | 719 | 720 | 82,000 | 3,272.73 |
| 1987-12-09 | 700 | 705 | 700 | 700 | 19,000 | 3,181.82 |
| 1987-12-08 | 695 | 700 | 691 | 700 | 23,000 | 3,181.82 |
| 1987-12-07 | 711 | 711 | 690 | 700 | 16,000 | 3,181.82 |
| 1987-12-05 | 695 | 719 | 695 | 711 | 33,000 | 3,231.82 |
| 1987-12-04 | 704 | 704 | 698 | 702 | 21,000 | 3,190.91 |
| 1987-12-03 | 700 | 710 | 700 | 710 | 30,000 | 3,227.27 |
| 1987-12-02 | 688 | 699 | 688 | 699 | 112,000 | 3,177.27 |
| 1987-12-01 | 695 | 699 | 685 | 686 | 34,000 | 3,118.18 |
| 1987-11-30 | 700 | 700 | 700 | 700 | 17,000 | 3,181.82 |
| 1987-11-28 | 700 | 710 | 700 | 710 | 21,000 | 3,227.27 |
| 1987-11-27 | 720 | 720 | 701 | 701 | 20,000 | 3,186.36 |
| 1987-11-26 | 714 | 720 | 700 | 720 | 14,000 | 3,272.73 |
| 1987-11-25 | 719 | 719 | 710 | 712 | 17,000 | 3,236.36 |
| 1987-11-24 | 705 | 709 | 690 | 709 | 28,000 | 3,222.73 |
| 1987-11-20 | 670 | 701 | 670 | 700 | 52,000 | 3,181.82 |
| 1987-11-19 | 687 | 687 | 680 | 680 | 22,000 | 3,090.91 |
| 1987-11-18 | 680 | 687 | 676 | 687 | 13,000 | 3,122.73 |
| 1987-11-17 | 697 | 697 | 675 | 687 | 43,000 | 3,122.73 |
| 1987-11-16 | 687 | 705 | 687 | 687 | 37,000 | 3,122.73 |
| 1987-11-13 | 695 | 695 | 688 | 688 | 39,000 | 3,127.27 |
| 1987-11-12 | 680 | 690 | 670 | 685 | 51,000 | 3,113.64 |
| 1987-11-11 | 687 | 690 | 680 | 690 | 91,000 | 3,136.36 |
| 1987-11-10 | 680 | 690 | 674 | 687 | 63,000 | 3,122.73 |
| 1987-11-09 | 690 | 699 | 689 | 697 | 48,000 | 3,168.18 |
| 1987-11-07 | 700 | 700 | 690 | 700 | 25,000 | 3,181.82 |
| 1987-11-06 | 705 | 710 | 700 | 700 | 40,000 | 3,181.82 |
| 1987-11-05 | 709 | 709 | 693 | 700 | 21,000 | 3,181.82 |
| 1987-11-04 | 710 | 720 | 690 | 710 | 59,000 | 3,227.27 |
| 1987-11-02 | 710 | 720 | 706 | 710 | 45,000 | 3,227.27 |
| 1987-10-31 | 700 | 710 | 698 | 710 | 27,000 | 3,227.27 |
| 1987-10-30 | 700 | 710 | 700 | 703 | 27,000 | 3,195.45 |
| 1987-10-29 | 708 | 708 | 702 | 702 | 35,000 | 3,190.91 |
| 1987-10-28 | 702 | 714 | 702 | 710 | 30,000 | 3,227.27 |
| 1987-10-27 | 690 | 701 | 690 | 701 | 54,000 | 3,186.36 |
| 1987-10-26 | 726 | 726 | 695 | 700 | 127,000 | 3,181.82 |
| 1987-10-24 | 726 | 731 | 725 | 725 | 53,000 | 3,295.45 |
| 1987-10-23 | 730 | 750 | 721 | 725 | 71,000 | 3,295.45 |
| 1987-10-22 | 763 | 777 | 750 | 750 | 132,000 | 3,409.09 |
| 1987-10-21 | 750 | 759 | 749 | 756 | 119,000 | 3,436.36 |
| 1987-10-20 | 703 | 703 | 703 | 703 | 154,000 | 3,195.45 |
| 1987-10-19 | 809 | 810 | 801 | 803 | 44,000 | 3,650 |
| 1987-10-16 | 830 | 830 | 819 | 828 | 94,000 | 3,763.64 |
| 1987-10-15 | 810 | 820 | 808 | 820 | 56,000 | 3,727.27 |
| 1987-10-14 | 810 | 814 | 803 | 814 | 134,000 | 3,700 |
| 1987-10-13 | 804 | 815 | 802 | 810 | 111,000 | 3,681.82 |
| 1987-10-12 | 808 | 810 | 800 | 810 | 101,000 | 3,681.82 |
| 1987-10-09 | 810 | 815 | 805 | 806 | 90,000 | 3,663.64 |
| 1987-10-08 | 805 | 810 | 797 | 806 | 154,000 | 3,663.64 |
| 1987-10-07 | 810 | 815 | 800 | 805 | 72,000 | 3,659.09 |
| 1987-10-06 | 811 | 815 | 800 | 805 | 84,000 | 3,659.09 |
| 1987-10-05 | 820 | 825 | 805 | 805 | 87,000 | 3,659.09 |
| 1987-10-03 | 820 | 820 | 810 | 810 | 58,000 | 3,681.82 |
| 1987-10-02 | 812 | 815 | 800 | 800 | 48,000 | 3,636.36 |
| 1987-10-01 | 810 | 830 | 810 | 810 | 73,000 | 3,681.82 |
| 1987-09-30 | 822 | 822 | 805 | 810 | 140,000 | 3,681.82 |
| 1987-09-29 | 835 | 835 | 820 | 822 | 112,000 | 3,736.36 |
| 1987-09-28 | 805 | 845 | 800 | 845 | 153,000 | 3,840.91 |
| 1987-09-26 | 790 | 806 | 785 | 805 | 150,000 | 3,659.09 |
| 1987-09-25 | 797 | 799 | 790 | 790 | 74,000 | 3,590.91 |
| 1987-09-24 | 800 | 809 | 796 | 796 | 69,000 | 3,618.18 |
| 1987-09-22 | 791 | 820 | 791 | 819 | 100,000 | 3,722.73 |
| 1987-09-21 | 825 | 825 | 795 | 796 | 106,000 | 3,618.18 |
| 1987-09-18 | 814 | 814 | 795 | 814 | 90,000 | 3,700 |
| 1987-09-17 | 799 | 808 | 796 | 802 | 175,000 | 3,645.45 |
| 1987-09-16 | 810 | 815 | 791 | 800 | 104,000 | 3,636.36 |
| 1987-09-14 | 820 | 820 | 810 | 810 | 96,000 | 3,681.82 |
| 1987-09-11 | 843 | 843 | 810 | 810 | 137,000 | 3,681.82 |
| 1987-09-10 | 847 | 848 | 823 | 823 | 118,000 | 3,740.91 |
| 1987-09-09 | 858 | 862 | 825 | 837 | 325,000 | 3,804.55 |
| 1987-09-08 | 851 | 860 | 845 | 855 | 251,000 | 3,886.36 |
| 1987-09-07 | 866 | 868 | 842 | 842 | 574,000 | 3,827.27 |
| 1987-09-05 | 850 | 869 | 842 | 856 | 600,000 | 3,890.91 |
| 1987-09-04 | 811 | 840 | 810 | 840 | 153,000 | 3,818.18 |
| 1987-09-03 | 806 | 820 | 805 | 810 | 70,000 | 3,681.82 |
| 1987-09-02 | 806 | 815 | 805 | 810 | 154,000 | 3,681.82 |
| 1987-09-01 | 820 | 820 | 805 | 810 | 162,000 | 3,681.82 |
| 1987-08-31 | 813 | 820 | 810 | 812 | 113,000 | 3,690.91 |
| 1987-08-29 | 818 | 818 | 811 | 812 | 61,000 | 3,690.91 |
| 1987-08-28 | 819 | 828 | 806 | 808 | 212,000 | 3,672.73 |
| 1987-08-27 | 820 | 824 | 805 | 805 | 164,000 | 3,659.09 |
| 1987-08-26 | 811 | 824 | 808 | 810 | 65,000 | 3,681.82 |
| 1987-08-25 | 820 | 830 | 804 | 810 | 92,000 | 3,681.82 |
| 1987-08-24 | 810 | 830 | 808 | 830 | 134,000 | 3,772.73 |
| 1987-08-22 | 825 | 830 | 806 | 806 | 84,000 | 3,663.64 |
| 1987-08-21 | 830 | 838 | 826 | 838 | 227,000 | 3,809.09 |
| 1987-08-20 | 849 | 849 | 830 | 839 | 157,000 | 3,813.64 |
| 1987-08-19 | 840 | 848 | 826 | 848 | 311,000 | 3,854.55 |
| 1987-08-18 | 838 | 850 | 819 | 850 | 240,000 | 3,863.64 |
| 1987-08-17 | 848 | 848 | 826 | 826 | 187,000 | 3,754.55 |
| 1987-08-14 | 825 | 850 | 819 | 850 | 931,000 | 3,863.64 |
| 1987-08-13 | 819 | 819 | 809 | 819 | 153,000 | 3,722.73 |
| 1987-08-12 | 810 | 820 | 809 | 820 | 124,000 | 3,727.27 |
| 1987-08-11 | 824 | 824 | 805 | 824 | 158,000 | 3,745.45 |
| 1987-08-10 | 825 | 825 | 805 | 825 | 176,000 | 3,750 |
| 1987-08-07 | 840 | 840 | 810 | 815 | 992,000 | 3,704.55 |
| 1987-08-06 | 801 | 830 | 798 | 830 | 1,047,000 | 3,772.73 |
| 1987-08-05 | 800 | 800 | 782 | 798 | 138,000 | 3,627.27 |
| 1987-08-04 | 800 | 808 | 785 | 805 | 711,000 | 3,659.09 |
| 1987-08-03 | 772 | 815 | 771 | 810 | 1,247,000 | 3,681.82 |
| 1987-08-01 | 750 | 760 | 750 | 750 | 61,000 | 3,409.09 |
| 1987-07-31 | 748 | 750 | 740 | 740 | 137,000 | 3,363.64 |
| 1987-07-30 | 756 | 756 | 743 | 744 | 109,000 | 3,381.82 |
| 1987-07-29 | 755 | 763 | 746 | 746 | 91,000 | 3,390.91 |
| 1987-07-28 | 751 | 762 | 741 | 758 | 42,000 | 3,445.45 |
| 1987-07-27 | 759 | 767 | 753 | 761 | 24,000 | 3,459.09 |
| 1987-07-25 | 769 | 769 | 760 | 769 | 36,000 | 3,495.45 |
| 1987-07-24 | 750 | 770 | 750 | 770 | 69,000 | 3,500 |
| 1987-07-23 | 740 | 770 | 730 | 770 | 96,000 | 3,500 |
| 1987-07-22 | 760 | 760 | 740 | 740 | 72,000 | 3,363.64 |
| 1987-07-21 | 749 | 750 | 740 | 740 | 115,000 | 3,363.64 |
| 1987-07-20 | 779 | 780 | 755 | 769 | 144,000 | 3,495.45 |
| 1987-07-17 | 774 | 782 | 765 | 780 | 362,000 | 3,545.45 |
| 1987-07-16 | 780 | 780 | 760 | 778 | 122,000 | 3,536.36 |
| 1987-07-15 | 782 | 782 | 769 | 778 | 227,000 | 3,536.36 |
| 1987-07-14 | 781 | 785 | 773 | 783 | 501,000 | 3,559.09 |
| 1987-07-13 | 785 | 785 | 770 | 771 | 208,000 | 3,504.55 |
| 1987-07-10 | 764 | 785 | 755 | 785 | 516,000 | 3,568.18 |
| 1987-07-09 | 764 | 768 | 754 | 764 | 198,000 | 3,472.73 |
| 1987-07-08 | 758 | 768 | 756 | 758 | 125,000 | 3,445.45 |
| 1987-07-07 | 767 | 770 | 752 | 768 | 142,000 | 3,490.91 |
| 1987-07-06 | 764 | 764 | 751 | 764 | 170,000 | 3,472.73 |
| 1987-07-04 | 779 | 779 | 766 | 769 | 209,000 | 3,495.45 |
| 1987-07-03 | 749 | 790 | 742 | 780 | 906,000 | 3,545.45 |
| 1987-07-02 | 740 | 745 | 728 | 740 | 230,000 | 3,363.64 |
| 1987-07-01 | 728 | 730 | 727 | 730 | 51,000 | 3,318.18 |
| 1987-06-30 | 735 | 741 | 726 | 726 | 74,000 | 3,300 |
| 1987-06-29 | 750 | 750 | 730 | 744 | 80,000 | 3,381.82 |
| 1987-06-27 | 735 | 750 | 735 | 750 | 148,000 | 3,409.09 |
| 1987-06-26 | 750 | 750 | 735 | 745 | 115,000 | 3,386.36 |
| 1987-06-25 | 729 | 750 | 720 | 750 | 153,000 | 3,409.09 |
| 1987-06-24 | 725 | 729 | 712 | 715 | 221,000 | 3,250 |
| 1987-06-23 | 721 | 738 | 721 | 725 | 100,000 | 3,295.45 |
| 1987-06-22 | 727 | 740 | 720 | 729 | 125,000 | 3,313.64 |
| 1987-06-19 | 725 | 729 | 721 | 721 | 142,000 | 3,277.27 |
| 1987-06-18 | 721 | 725 | 720 | 725 | 82,000 | 3,295.45 |
| 1987-06-17 | 720 | 725 | 715 | 720 | 106,000 | 3,272.73 |
| 1987-06-16 | 730 | 734 | 702 | 715 | 150,000 | 3,250 |
| 1987-06-15 | 737 | 738 | 725 | 730 | 77,000 | 3,318.18 |
| 1987-06-12 | 733 | 740 | 725 | 727 | 142,000 | 3,304.55 |
| 1987-06-11 | 736 | 748 | 722 | 724 | 106,000 | 3,290.91 |
| 1987-06-10 | 750 | 755 | 740 | 740 | 224,000 | 3,363.64 |
| 1987-06-09 | 735 | 750 | 731 | 746 | 193,000 | 3,390.91 |
| 1987-06-08 | 730 | 740 | 720 | 725 | 190,000 | 3,295.45 |
| 1987-06-06 | 730 | 730 | 716 | 720 | 277,000 | 3,272.73 |
| 1987-06-05 | 742 | 745 | 730 | 730 | 175,000 | 3,318.18 |
| 1987-06-04 | 760 | 765 | 740 | 758 | 370,000 | 3,445.45 |
| 1987-06-03 | 746 | 760 | 745 | 752 | 391,000 | 3,418.18 |
| 1987-06-02 | 769 | 774 | 750 | 764 | 982,000 | 3,472.73 |
| 1987-06-01 | 758 | 769 | 749 | 768 | 1,328,000 | 3,490.91 |
| 1987-05-30 | 745 | 745 | 732 | 738 | 428,000 | 3,354.55 |
| 1987-05-29 | 720 | 750 | 714 | 748 | 1,159,000 | 3,400 |
| 1987-05-28 | 720 | 720 | 701 | 718 | 215,000 | 3,263.64 |
| 1987-05-27 | 680 | 730 | 676 | 724 | 404,000 | 3,290.91 |
| 1987-05-26 | 668 | 680 | 668 | 680 | 109,000 | 3,090.91 |
| 1987-05-25 | 660 | 670 | 657 | 663 | 119,000 | 3,013.64 |
| 1987-05-23 | 665 | 665 | 656 | 656 | 28,000 | 2,981.82 |
| 1987-05-22 | 664 | 665 | 651 | 659 | 72,000 | 2,995.45 |
| 1987-05-21 | 670 | 670 | 660 | 665 | 35,000 | 3,022.73 |
| 1987-05-20 | 670 | 675 | 662 | 662 | 52,000 | 3,009.09 |
| 1987-05-19 | 679 | 680 | 665 | 675 | 52,000 | 3,068.18 |
| 1987-05-18 | 679 | 685 | 660 | 685 | 37,000 | 3,113.64 |
| 1987-05-15 | 689 | 689 | 670 | 689 | 100,000 | 3,131.82 |
| 1987-05-14 | 690 | 698 | 680 | 680 | 105,000 | 3,090.91 |
| 1987-05-13 | 690 | 700 | 685 | 690 | 141,000 | 3,136.36 |
| 1987-05-12 | 690 | 690 | 670 | 683 | 66,000 | 3,104.55 |
| 1987-05-11 | 671 | 690 | 660 | 690 | 143,000 | 3,136.36 |
| 1987-05-08 | 669 | 669 | 660 | 661 | 64,000 | 3,004.55 |
| 1987-05-07 | 650 | 665 | 648 | 650 | 50,000 | 2,954.55 |
| 1987-05-06 | 650 | 650 | 647 | 648 | 25,000 | 2,945.45 |
| 1987-05-02 | 660 | 660 | 650 | 650 | 9,000 | 2,954.55 |
| 1987-05-01 | 651 | 669 | 650 | 660 | 16,000 | 3,000 |
| 1987-04-30 | 646 | 660 | 646 | 646 | 14,000 | 2,936.36 |
| 1987-04-28 | 646 | 652 | 646 | 650 | 138,000 | 2,954.55 |
| 1987-04-27 | 655 | 655 | 649 | 653 | 35,000 | 2,968.18 |
| 1987-04-25 | 656 | 665 | 650 | 651 | 70,000 | 2,959.09 |
| 1987-04-24 | 655 | 655 | 649 | 655 | 35,000 | 2,977.27 |
| 1987-04-23 | 651 | 658 | 649 | 655 | 85,000 | 2,977.27 |
| 1987-04-22 | 651 | 665 | 650 | 650 | 91,000 | 2,954.55 |
| 1987-04-21 | 675 | 675 | 655 | 658 | 55,000 | 2,990.91 |
| 1987-04-20 | 660 | 670 | 660 | 670 | 34,000 | 3,045.45 |
| 1987-04-17 | 656 | 670 | 655 | 660 | 66,000 | 3,000 |
| 1987-04-16 | 656 | 667 | 656 | 656 | 36,000 | 2,981.82 |
| 1987-04-15 | 665 | 680 | 651 | 651 | 28,000 | 2,959.09 |
| 1987-04-14 | 678 | 678 | 660 | 675 | 55,000 | 3,068.18 |
| 1987-04-13 | 673 | 691 | 668 | 668 | 37,000 | 3,036.36 |
| 1987-04-10 | 679 | 680 | 670 | 675 | 31,000 | 3,068.18 |
| 1987-04-09 | 671 | 680 | 671 | 680 | 86,000 | 3,090.91 |
| 1987-04-08 | 679 | 680 | 670 | 680 | 85,000 | 3,090.91 |
| 1987-04-07 | 677 | 697 | 677 | 680 | 26,000 | 3,090.91 |
| 1987-04-06 | 697 | 698 | 676 | 676 | 34,000 | 3,072.73 |
| 1987-04-04 | 669 | 687 | 668 | 687 | 39,000 | 3,122.73 |
| 1987-04-03 | 688 | 688 | 668 | 680 | 49,000 | 3,090.91 |
| 1987-04-02 | 671 | 693 | 668 | 668 | 51,000 | 3,036.36 |
| 1987-04-01 | 676 | 680 | 665 | 665 | 42,000 | 3,022.73 |
| 1987-03-31 | 675 | 680 | 670 | 675 | 45,000 | 3,068.18 |
| 1987-03-30 | 700 | 700 | 676 | 680 | 15,000 | 3,090.91 |
| 1987-03-28 | 675 | 681 | 675 | 680 | 39,000 | 3,090.91 |
| 1987-03-27 | 691 | 692 | 675 | 675 | 93,000 | 3,068.18 |
| 1987-03-26 | 705 | 705 | 670 | 675 | 77,000 | 3,068.18 |
| 1987-03-25 | 730 | 730 | 700 | 709 | 403,000 | 3,222.73 |
| 1987-03-24 | 671 | 671 | 665 | 665 | 55,000 | 3,022.73 |
| 1987-03-23 | 679 | 679 | 666 | 666 | 45,000 | 3,027.27 |
| 1987-03-20 | 678 | 680 | 665 | 680 | 53,000 | 3,090.91 |
| 1987-03-19 | 675 | 690 | 670 | 675 | 110,000 | 3,068.18 |
| 1987-03-18 | 685 | 685 | 672 | 672 | 50,000 | 3,054.55 |
| 1987-03-17 | 690 | 700 | 675 | 675 | 49,000 | 3,068.18 |
| 1987-03-16 | 681 | 700 | 681 | 690 | 35,000 | 3,136.36 |
| 1987-03-13 | 693 | 693 | 675 | 675 | 29,000 | 3,068.18 |
| 1987-03-12 | 705 | 705 | 690 | 690 | 28,000 | 3,136.36 |
| 1987-03-11 | 709 | 720 | 700 | 711 | 90,000 | 3,231.82 |
| 1987-03-10 | 690 | 700 | 680 | 700 | 129,000 | 3,181.82 |
| 1987-03-09 | 700 | 700 | 671 | 690 | 64,000 | 3,136.36 |
| 1987-03-07 | 699 | 699 | 689 | 690 | 37,000 | 3,136.36 |
| 1987-03-06 | 726 | 730 | 700 | 730 | 155,000 | 3,318.18 |
| 1987-03-05 | 749 | 749 | 720 | 720 | 351,000 | 3,272.73 |
| 1987-03-04 | 714 | 730 | 695 | 730 | 454,000 | 3,318.18 |
| 1987-03-03 | 659 | 710 | 659 | 704 | 266,000 | 3,200 |
| 1987-03-02 | 640 | 662 | 635 | 662 | 53,000 | 3,009.09 |
| 1987-02-28 | 637 | 645 | 636 | 638 | 29,000 | 2,900 |
| 1987-02-27 | 646 | 647 | 631 | 635 | 77,000 | 2,886.36 |
| 1987-02-26 | 663 | 663 | 648 | 651 | 81,000 | 2,959.09 |
| 1987-02-25 | 653 | 670 | 650 | 653 | 155,000 | 2,968.18 |
| 1987-02-24 | 657 | 680 | 650 | 652 | 86,000 | 2,963.64 |
| 1987-02-23 | 660 | 665 | 658 | 658 | 32,000 | 2,990.91 |
| 1987-02-20 | 656 | 668 | 653 | 660 | 62,000 | 3,000 |
| 1987-02-19 | 664 | 665 | 655 | 655 | 56,000 | 2,977.27 |
| 1987-02-18 | 670 | 671 | 650 | 671 | 63,000 | 3,050 |
| 1987-02-17 | 651 | 680 | 650 | 660 | 56,000 | 3,000 |
| 1987-02-16 | 652 | 655 | 650 | 650 | 57,000 | 2,954.55 |
| 1987-02-13 | 650 | 655 | 650 | 650 | 86,000 | 2,954.55 |
| 1987-02-12 | 660 | 660 | 650 | 651 | 65,000 | 2,959.09 |
| 1987-02-10 | 660 | 660 | 650 | 660 | 26,000 | 3,000 |
| 1987-02-09 | 660 | 670 | 660 | 665 | 13,000 | 3,022.73 |
| 1987-02-07 | 672 | 672 | 650 | 660 | 88,000 | 3,000 |
| 1987-02-06 | 657 | 665 | 655 | 662 | 36,000 | 3,009.09 |
| 1987-02-05 | 661 | 685 | 657 | 657 | 50,000 | 2,986.36 |
| 1987-02-04 | 679 | 679 | 660 | 660 | 71,000 | 3,000 |
| 1987-02-03 | 670 | 685 | 665 | 680 | 62,000 | 3,090.91 |
| 1987-02-02 | 670 | 681 | 660 | 680 | 77,000 | 3,090.91 |
| 1987-01-31 | 688 | 690 | 670 | 680 | 39,000 | 3,090.91 |
| 1987-01-30 | 679 | 680 | 655 | 668 | 25,000 | 3,036.36 |
| 1987-01-29 | 670 | 670 | 650 | 659 | 77,000 | 2,995.45 |
| 1987-01-28 | 673 | 673 | 651 | 655 | 70,000 | 2,977.27 |
| 1987-01-27 | 673 | 680 | 673 | 673 | 45,000 | 3,059.09 |
| 1987-01-26 | 681 | 681 | 673 | 679 | 37,000 | 3,086.36 |
| 1987-01-24 | 681 | 681 | 671 | 671 | 31,000 | 3,050 |
| 1987-01-23 | 685 | 699 | 671 | 671 | 97,000 | 3,050 |
| 1987-01-22 | 698 | 700 | 680 | 690 | 65,000 | 3,136.36 |
| 1987-01-21 | 690 | 700 | 680 | 700 | 57,000 | 3,181.82 |
| 1987-01-20 | 700 | 700 | 690 | 690 | 43,000 | 3,136.36 |
| 1987-01-19 | 705 | 710 | 670 | 670 | 146,000 | 3,045.45 |
| 1987-01-16 | 661 | 698 | 659 | 698 | 105,000 | 3,172.73 |
| 1987-01-14 | 648 | 658 | 638 | 651 | 358,000 | 2,959.09 |
| 1987-01-13 | 660 | 660 | 650 | 650 | 89,000 | 2,954.55 |
| 1987-01-12 | 672 | 680 | 666 | 666 | 55,000 | 3,027.27 |
| 1987-01-09 | 677 | 680 | 670 | 672 | 114,000 | 3,054.55 |
| 1987-01-08 | 676 | 687 | 673 | 687 | 135,000 | 3,122.73 |
| 1987-01-07 | 677 | 685 | 672 | 685 | 105,000 | 3,113.64 |
| 1987-01-06 | 685 | 688 | 680 | 681 | 72,000 | 3,095.45 |
| 1987-01-05 | 684 | 695 | 684 | 685 | 56,000 | 3,113.64 |
分割・併合履歴 ： [2015-09-28]1株→0.2株 [1989-03-28]1株→1.1株 [1985-03-27]1株→1.05株
