4998 フマキラー(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 | 660 | 660 | 660 | 660 | 11,000 | 1,257.14 |
| 1987-12-26 | 661 | 661 | 660 | 660 | 9,000 | 1,257.14 |
| 1987-12-25 | 662 | 662 | 660 | 660 | 54,000 | 1,257.14 |
| 1987-12-24 | 660 | 662 | 660 | 660 | 56,000 | 1,257.14 |
| 1987-12-23 | 662 | 662 | 660 | 660 | 40,000 | 1,257.14 |
| 1987-12-22 | 660 | 660 | 655 | 660 | 51,000 | 1,257.14 |
| 1987-12-21 | 656 | 660 | 656 | 660 | 13,000 | 1,257.14 |
| 1987-12-18 | 657 | 657 | 655 | 655 | 11,000 | 1,247.62 |
| 1987-12-17 | 656 | 660 | 655 | 655 | 10,000 | 1,247.62 |
| 1987-12-16 | 672 | 680 | 652 | 655 | 29,000 | 1,247.62 |
| 1987-12-15 | 681 | 681 | 670 | 670 | 13,000 | 1,276.19 |
| 1987-12-14 | 680 | 680 | 670 | 670 | 8,000 | 1,276.19 |
| 1987-12-11 | 681 | 681 | 670 | 670 | 18,000 | 1,276.19 |
| 1987-12-10 | 670 | 680 | 670 | 680 | 3,000 | 1,295.24 |
| 1987-12-09 | 685 | 685 | 685 | 685 | 1,000 | 1,304.76 |
| 1987-12-07 | 650 | 661 | 650 | 661 | 7,000 | 1,259.05 |
| 1987-12-03 | 651 | 651 | 651 | 651 | 1,000 | 1,240 |
| 1987-12-02 | 670 | 670 | 650 | 650 | 3,000 | 1,238.10 |
| 1987-12-01 | 684 | 684 | 670 | 670 | 7,000 | 1,276.19 |
| 1987-11-30 | 680 | 684 | 680 | 684 | 2,000 | 1,302.86 |
| 1987-11-28 | 683 | 683 | 683 | 683 | 1,000 | 1,300.95 |
| 1987-11-27 | 683 | 683 | 683 | 683 | 2,000 | 1,300.95 |
| 1987-11-26 | 693 | 693 | 693 | 693 | 5,000 | 1,320 |
| 1987-11-25 | 709 | 719 | 709 | 719 | 18,000 | 1,369.52 |
| 1987-11-24 | 720 | 721 | 700 | 719 | 11,000 | 1,369.52 |
| 1987-11-20 | 700 | 705 | 691 | 705 | 10,000 | 1,342.86 |
| 1987-11-19 | 677 | 710 | 669 | 710 | 43,000 | 1,352.38 |
| 1987-11-18 | 690 | 690 | 677 | 677 | 11,000 | 1,289.52 |
| 1987-11-17 | 670 | 680 | 660 | 660 | 206,000 | 1,257.14 |
| 1987-11-16 | 670 | 670 | 670 | 670 | 2,000 | 1,276.19 |
| 1987-11-13 | 627 | 656 | 627 | 651 | 25,000 | 1,240 |
| 1987-11-12 | 621 | 626 | 621 | 625 | 5,000 | 1,190.48 |
| 1987-11-11 | 640 | 640 | 603 | 603 | 14,000 | 1,148.57 |
| 1987-11-10 | 660 | 660 | 650 | 650 | 10,000 | 1,238.10 |
| 1987-11-09 | 650 | 660 | 650 | 660 | 31,000 | 1,257.14 |
| 1987-11-07 | 650 | 661 | 650 | 660 | 8,000 | 1,257.14 |
| 1987-11-06 | 669 | 681 | 669 | 670 | 10,000 | 1,276.19 |
| 1987-11-05 | 670 | 670 | 670 | 670 | 9,000 | 1,276.19 |
| 1987-11-04 | 700 | 700 | 670 | 670 | 10,000 | 1,276.19 |
| 1987-11-02 | 690 | 700 | 690 | 700 | 8,000 | 1,333.33 |
| 1987-10-31 | 699 | 711 | 699 | 710 | 12,000 | 1,352.38 |
| 1987-10-30 | 661 | 671 | 661 | 671 | 3,000 | 1,278.10 |
| 1987-10-29 | 650 | 650 | 640 | 640 | 19,000 | 1,219.05 |
| 1987-10-27 | 639 | 650 | 620 | 625 | 34,000 | 1,190.48 |
| 1987-10-26 | 685 | 685 | 640 | 640 | 27,000 | 1,219.05 |
| 1987-10-24 | 700 | 710 | 695 | 695 | 21,000 | 1,323.81 |
| 1987-10-23 | 720 | 720 | 700 | 701 | 32,000 | 1,335.24 |
| 1987-10-22 | 720 | 740 | 720 | 720 | 44,000 | 1,371.43 |
| 1987-10-21 | 718 | 726 | 700 | 700 | 42,000 | 1,333.33 |
| 1987-10-19 | 770 | 775 | 749 | 768 | 35,000 | 1,462.86 |
| 1987-10-16 | 790 | 790 | 770 | 780 | 46,000 | 1,485.71 |
| 1987-10-15 | 759 | 789 | 758 | 789 | 65,000 | 1,502.86 |
| 1987-10-14 | 730 | 750 | 728 | 740 | 40,000 | 1,409.52 |
| 1987-10-13 | 726 | 730 | 726 | 728 | 31,000 | 1,386.67 |
| 1987-10-12 | 727 | 730 | 725 | 725 | 32,000 | 1,380.95 |
| 1987-10-09 | 725 | 725 | 720 | 725 | 52,000 | 1,380.95 |
| 1987-10-08 | 722 | 725 | 720 | 725 | 27,000 | 1,380.95 |
| 1987-10-07 | 720 | 725 | 720 | 720 | 34,000 | 1,371.43 |
| 1987-10-06 | 720 | 725 | 720 | 720 | 43,000 | 1,371.43 |
| 1987-10-05 | 723 | 723 | 715 | 715 | 19,000 | 1,361.90 |
| 1987-10-03 | 724 | 724 | 715 | 720 | 9,000 | 1,371.43 |
| 1987-10-02 | 726 | 727 | 720 | 726 | 23,000 | 1,382.86 |
| 1987-10-01 | 726 | 730 | 720 | 730 | 56,000 | 1,390.48 |
| 1987-09-30 | 726 | 730 | 726 | 726 | 30,000 | 1,382.86 |
| 1987-09-29 | 730 | 730 | 720 | 720 | 21,000 | 1,371.43 |
| 1987-09-28 | 711 | 711 | 703 | 710 | 17,000 | 1,352.38 |
| 1987-09-26 | 710 | 710 | 690 | 710 | 29,000 | 1,352.38 |
| 1987-09-25 | 723 | 723 | 710 | 710 | 33,000 | 1,352.38 |
| 1987-09-24 | 720 | 723 | 720 | 720 | 14,000 | 1,371.43 |
| 1987-09-22 | 726 | 735 | 723 | 730 | 35,000 | 1,390.48 |
| 1987-09-21 | 741 | 741 | 723 | 725 | 21,000 | 1,380.95 |
| 1987-09-18 | 716 | 731 | 716 | 731 | 33,000 | 1,392.38 |
| 1987-09-17 | 749 | 749 | 710 | 715 | 51,000 | 1,361.90 |
| 1987-09-16 | 750 | 760 | 716 | 750 | 32,000 | 1,428.57 |
| 1987-09-14 | 740 | 750 | 730 | 745 | 22,000 | 1,419.05 |
| 1987-09-11 | 736 | 750 | 735 | 740 | 9,000 | 1,409.52 |
| 1987-09-10 | 755 | 755 | 715 | 720 | 44,000 | 1,371.43 |
| 1987-09-09 | 750 | 760 | 745 | 755 | 24,000 | 1,438.10 |
| 1987-09-08 | 754 | 754 | 745 | 750 | 15,000 | 1,428.57 |
| 1987-09-07 | 757 | 757 | 752 | 755 | 24,000 | 1,438.10 |
| 1987-09-05 | 760 | 765 | 752 | 757 | 31,000 | 1,441.90 |
| 1987-09-04 | 770 | 772 | 760 | 760 | 38,000 | 1,447.62 |
| 1987-09-03 | 785 | 785 | 775 | 775 | 19,000 | 1,476.19 |
| 1987-09-02 | 771 | 800 | 771 | 773 | 39,000 | 1,472.38 |
| 1987-09-01 | 770 | 775 | 768 | 771 | 56,000 | 1,468.57 |
| 1987-08-31 | 770 | 770 | 762 | 765 | 32,000 | 1,457.14 |
| 1987-08-29 | 766 | 766 | 765 | 765 | 21,000 | 1,457.14 |
| 1987-08-28 | 770 | 775 | 762 | 770 | 50,000 | 1,466.67 |
| 1987-08-27 | 770 | 770 | 760 | 761 | 45,000 | 1,449.52 |
| 1987-08-26 | 761 | 763 | 751 | 760 | 79,000 | 1,447.62 |
| 1987-08-25 | 761 | 762 | 751 | 761 | 24,000 | 1,449.52 |
| 1987-08-24 | 771 | 771 | 763 | 763 | 31,000 | 1,453.33 |
| 1987-08-22 | 776 | 777 | 770 | 770 | 17,000 | 1,466.67 |
| 1987-08-21 | 780 | 780 | 775 | 775 | 23,000 | 1,476.19 |
| 1987-08-20 | 781 | 785 | 780 | 780 | 27,000 | 1,485.71 |
| 1987-08-19 | 780 | 780 | 778 | 778 | 10,000 | 1,481.90 |
| 1987-08-18 | 771 | 788 | 770 | 780 | 22,000 | 1,485.71 |
| 1987-08-17 | 770 | 771 | 770 | 770 | 29,000 | 1,466.67 |
| 1987-08-14 | 771 | 771 | 770 | 770 | 26,000 | 1,466.67 |
| 1987-08-13 | 770 | 771 | 766 | 770 | 21,000 | 1,466.67 |
| 1987-08-12 | 772 | 772 | 766 | 768 | 47,000 | 1,462.86 |
| 1987-08-11 | 771 | 772 | 766 | 771 | 46,000 | 1,468.57 |
| 1987-08-10 | 771 | 776 | 771 | 771 | 35,000 | 1,468.57 |
| 1987-08-07 | 770 | 781 | 770 | 777 | 18,000 | 1,480 |
| 1987-08-06 | 776 | 783 | 770 | 771 | 13,000 | 1,468.57 |
| 1987-08-05 | 771 | 771 | 765 | 770 | 69,000 | 1,466.67 |
| 1987-08-04 | 780 | 785 | 775 | 785 | 20,000 | 1,495.24 |
| 1987-08-03 | 790 | 790 | 775 | 785 | 22,000 | 1,495.24 |
| 1987-08-01 | 800 | 800 | 770 | 770 | 60,000 | 1,466.67 |
| 1987-07-31 | 790 | 790 | 785 | 790 | 17,000 | 1,504.76 |
| 1987-07-30 | 810 | 810 | 795 | 800 | 11,000 | 1,523.81 |
| 1987-07-29 | 830 | 830 | 799 | 820 | 31,000 | 1,561.90 |
| 1987-07-28 | 829 | 829 | 820 | 829 | 16,000 | 1,579.05 |
| 1987-07-27 | 820 | 830 | 780 | 780 | 32,000 | 1,485.71 |
| 1987-07-25 | 805 | 820 | 805 | 820 | 13,000 | 1,561.90 |
| 1987-07-24 | 810 | 810 | 785 | 785 | 25,000 | 1,495.24 |
| 1987-07-23 | 849 | 849 | 819 | 835 | 48,000 | 1,590.48 |
| 1987-07-22 | 840 | 849 | 830 | 843 | 180,000 | 1,605.71 |
| 1987-07-21 | 771 | 820 | 770 | 820 | 133,000 | 1,561.90 |
| 1987-07-20 | 766 | 780 | 765 | 770 | 18,000 | 1,466.67 |
| 1987-07-17 | 762 | 774 | 762 | 766 | 33,000 | 1,459.05 |
| 1987-07-16 | 765 | 765 | 763 | 763 | 24,000 | 1,453.33 |
| 1987-07-15 | 762 | 771 | 762 | 765 | 25,000 | 1,457.14 |
| 1987-07-14 | 770 | 770 | 761 | 762 | 25,000 | 1,451.43 |
| 1987-07-13 | 760 | 770 | 758 | 765 | 23,000 | 1,457.14 |
| 1987-07-10 | 773 | 775 | 758 | 761 | 20,000 | 1,449.52 |
| 1987-07-09 | 770 | 785 | 770 | 773 | 13,000 | 1,472.38 |
| 1987-07-08 | 770 | 770 | 770 | 770 | 5,000 | 1,466.67 |
| 1987-07-07 | 790 | 799 | 770 | 799 | 16,000 | 1,521.90 |
| 1987-07-06 | 819 | 820 | 819 | 820 | 5,000 | 1,561.90 |
| 1987-07-04 | 808 | 820 | 795 | 820 | 21,000 | 1,561.90 |
| 1987-07-03 | 820 | 830 | 795 | 804 | 29,000 | 1,531.43 |
| 1987-07-02 | 776 | 820 | 776 | 810 | 48,000 | 1,542.86 |
| 1987-07-01 | 765 | 770 | 750 | 770 | 26,000 | 1,466.67 |
| 1987-06-30 | 800 | 800 | 769 | 770 | 28,000 | 1,466.67 |
| 1987-06-29 | 815 | 816 | 800 | 800 | 48,000 | 1,523.81 |
| 1987-06-27 | 811 | 824 | 811 | 815 | 15,000 | 1,552.38 |
| 1987-06-26 | 810 | 830 | 805 | 805 | 34,000 | 1,533.33 |
| 1987-06-25 | 810 | 810 | 802 | 810 | 25,000 | 1,542.86 |
| 1987-06-24 | 803 | 810 | 803 | 810 | 45,000 | 1,542.86 |
| 1987-06-23 | 800 | 802 | 800 | 801 | 42,000 | 1,525.71 |
| 1987-06-22 | 810 | 810 | 801 | 810 | 17,000 | 1,542.86 |
| 1987-06-19 | 835 | 835 | 810 | 810 | 20,000 | 1,542.86 |
| 1987-06-18 | 811 | 816 | 810 | 810 | 13,000 | 1,542.86 |
| 1987-06-17 | 835 | 848 | 810 | 810 | 15,000 | 1,542.86 |
| 1987-06-16 | 817 | 841 | 805 | 840 | 28,000 | 1,600 |
| 1987-06-15 | 800 | 801 | 800 | 801 | 28,000 | 1,525.71 |
| 1987-06-12 | 836 | 836 | 825 | 835 | 28,000 | 1,590.48 |
| 1987-06-11 | 832 | 848 | 832 | 835 | 18,000 | 1,590.48 |
| 1987-06-10 | 835 | 850 | 831 | 850 | 25,000 | 1,619.05 |
| 1987-06-09 | 840 | 850 | 830 | 831 | 21,000 | 1,582.86 |
| 1987-06-08 | 835 | 855 | 830 | 830 | 9,000 | 1,580.95 |
| 1987-06-06 | 850 | 850 | 840 | 845 | 14,000 | 1,609.52 |
| 1987-06-05 | 831 | 860 | 830 | 860 | 56,000 | 1,638.10 |
| 1987-06-04 | 835 | 859 | 830 | 855 | 24,000 | 1,628.57 |
| 1987-06-03 | 841 | 860 | 834 | 834 | 23,000 | 1,588.57 |
| 1987-06-02 | 835 | 850 | 835 | 836 | 35,000 | 1,592.38 |
| 1987-06-01 | 851 | 851 | 850 | 850 | 31,000 | 1,619.05 |
| 1987-05-30 | 820 | 821 | 801 | 801 | 40,000 | 1,525.71 |
| 1987-05-29 | 860 | 865 | 859 | 859 | 7,000 | 1,636.19 |
| 1987-05-28 | 840 | 860 | 835 | 857 | 15,000 | 1,632.38 |
| 1987-05-27 | 840 | 843 | 830 | 830 | 25,000 | 1,580.95 |
| 1987-05-26 | 869 | 869 | 869 | 869 | 19,000 | 1,655.24 |
| 1987-05-25 | 835 | 900 | 835 | 900 | 81,000 | 1,714.29 |
| 1987-05-23 | 840 | 848 | 830 | 831 | 14,000 | 1,582.86 |
| 1987-05-22 | 841 | 841 | 821 | 821 | 23,000 | 1,563.81 |
| 1987-05-21 | 821 | 821 | 821 | 821 | 16,000 | 1,563.81 |
| 1987-05-20 | 835 | 850 | 820 | 850 | 22,000 | 1,619.05 |
| 1987-05-19 | 806 | 837 | 806 | 835 | 18,000 | 1,590.48 |
| 1987-05-18 | 802 | 810 | 802 | 805 | 16,000 | 1,533.33 |
| 1987-05-15 | 825 | 830 | 800 | 800 | 25,000 | 1,523.81 |
| 1987-05-14 | 849 | 850 | 820 | 825 | 14,000 | 1,571.43 |
| 1987-05-13 | 889 | 889 | 860 | 860 | 21,000 | 1,638.10 |
| 1987-05-12 | 899 | 900 | 860 | 900 | 152,000 | 1,714.29 |
| 1987-05-11 | 900 | 900 | 900 | 900 | 123,000 | 1,714.29 |
| 1987-05-08 | 750 | 800 | 740 | 800 | 66,000 | 1,523.81 |
| 1987-05-07 | 750 | 766 | 750 | 750 | 33,000 | 1,428.57 |
| 1987-05-06 | 770 | 770 | 760 | 760 | 24,000 | 1,447.62 |
| 1987-05-02 | 750 | 750 | 730 | 750 | 36,000 | 1,428.57 |
| 1987-05-01 | 740 | 745 | 730 | 730 | 50,000 | 1,390.48 |
| 1987-04-30 | 730 | 750 | 730 | 730 | 20,000 | 1,390.48 |
| 1987-04-28 | 720 | 720 | 681 | 701 | 38,000 | 1,335.24 |
| 1987-04-27 | 781 | 781 | 720 | 735 | 58,000 | 1,400 |
| 1987-04-25 | 752 | 771 | 751 | 771 | 15,000 | 1,468.57 |
| 1987-04-24 | 771 | 780 | 751 | 751 | 57,000 | 1,430.48 |
| 1987-04-23 | 785 | 785 | 770 | 770 | 24,000 | 1,466.67 |
| 1987-04-21 | 753 | 781 | 753 | 775 | 33,000 | 1,476.19 |
| 1987-04-20 | 751 | 751 | 751 | 751 | 35,000 | 1,430.48 |
| 1987-04-17 | 797 | 797 | 785 | 785 | 14,000 | 1,495.24 |
| 1987-04-16 | 821 | 855 | 820 | 820 | 93,000 | 1,561.90 |
| 1987-04-15 | 752 | 820 | 752 | 820 | 53,000 | 1,561.90 |
| 1987-04-14 | 770 | 784 | 750 | 750 | 74,000 | 1,428.57 |
| 1987-04-10 | 840 | 840 | 820 | 824 | 43,000 | 1,569.52 |
| 1987-04-09 | 845 | 860 | 841 | 841 | 86,000 | 1,601.90 |
| 1987-04-08 | 860 | 860 | 830 | 841 | 61,000 | 1,601.90 |
| 1987-04-07 | 852 | 860 | 845 | 850 | 63,000 | 1,619.05 |
| 1987-04-06 | 880 | 880 | 860 | 860 | 23,000 | 1,638.10 |
| 1987-04-04 | 870 | 900 | 865 | 870 | 25,000 | 1,657.14 |
| 1987-04-03 | 870 | 890 | 870 | 890 | 30,000 | 1,695.24 |
| 1987-04-02 | 897 | 897 | 850 | 870 | 51,000 | 1,657.14 |
| 1987-04-01 | 880 | 910 | 880 | 899 | 67,000 | 1,712.38 |
| 1987-03-31 | 900 | 900 | 897 | 897 | 35,000 | 1,708.57 |
| 1987-03-30 | 965 | 965 | 960 | 960 | 179,000 | 1,828.57 |
| 1987-03-28 | 850 | 855 | 830 | 855 | 74,000 | 1,628.57 |
| 1987-03-27 | 845 | 862 | 845 | 855 | 117,000 | 1,628.57 |
| 1987-03-26 | 930 | 930 | 900 | 915 | 89,000 | 1,742.86 |
| 1987-03-25 | 950 | 975 | 920 | 920 | 170,000 | 1,752.38 |
| 1987-03-24 | 1,030 | 1,030 | 950 | 950 | 92,000 | 1,809.52 |
| 1987-03-23 | 920 | 1,030 | 920 | 1,030 | 247,000 | 1,961.90 |
| 1987-03-20 | 1,000 | 1,000 | 930 | 930 | 213,000 | 1,771.43 |
| 1987-03-19 | 1,070 | 1,170 | 1,050 | 1,050 | 330,000 | 2,000 |
| 1987-03-18 | 1,260 | 1,280 | 1,050 | 1,050 | 612,000 | 2,000 |
| 1987-03-17 | 1,100 | 1,240 | 1,100 | 1,240 | 905,000 | 2,361.90 |
| 1987-03-16 | 1,010 | 1,080 | 1,010 | 1,040 | 1,037,000 | 1,980.95 |
| 1987-03-13 | 905 | 995 | 900 | 995 | 1,216,000 | 1,895.24 |
| 1987-03-12 | 900 | 900 | 870 | 895 | 420,000 | 1,704.76 |
| 1987-03-11 | 860 | 890 | 860 | 890 | 150,000 | 1,695.24 |
| 1987-03-10 | 860 | 880 | 834 | 865 | 197,000 | 1,647.62 |
| 1987-03-09 | 900 | 905 | 890 | 890 | 546,000 | 1,695.24 |
| 1987-03-07 | 825 | 831 | 800 | 810 | 112,000 | 1,542.86 |
| 1987-03-06 | 900 | 900 | 820 | 820 | 155,000 | 1,561.90 |
| 1987-03-05 | 880 | 890 | 848 | 890 | 554,000 | 1,695.24 |
| 1987-03-04 | 800 | 880 | 799 | 871 | 772,000 | 1,659.05 |
| 1987-03-03 | 901 | 910 | 799 | 850 | 1,011,000 | 1,619.05 |
| 1987-03-02 | 910 | 932 | 868 | 889 | 1,532,000 | 1,693.33 |
| 1987-02-28 | 800 | 863 | 795 | 863 | 1,450,000 | 1,643.81 |
| 1987-02-27 | 680 | 763 | 677 | 763 | 1,333,000 | 1,453.33 |
| 1987-02-26 | 644 | 680 | 641 | 663 | 760,000 | 1,262.86 |
| 1987-02-25 | 630 | 640 | 620 | 640 | 166,000 | 1,219.05 |
| 1987-02-24 | 616 | 630 | 616 | 625 | 69,000 | 1,190.48 |
| 1987-02-23 | 635 | 636 | 610 | 610 | 105,000 | 1,161.90 |
| 1987-02-20 | 639 | 639 | 610 | 610 | 86,000 | 1,161.90 |
| 1987-02-19 | 601 | 640 | 601 | 639 | 115,000 | 1,217.14 |
| 1987-02-18 | 635 | 643 | 600 | 601 | 158,000 | 1,144.76 |
| 1987-02-17 | 649 | 649 | 607 | 625 | 173,000 | 1,190.48 |
| 1987-02-16 | 649 | 650 | 620 | 649 | 177,000 | 1,236.19 |
| 1987-02-13 | 611 | 640 | 599 | 632 | 197,000 | 1,203.81 |
| 1987-02-12 | 627 | 635 | 601 | 601 | 152,000 | 1,144.76 |
| 1987-02-10 | 664 | 664 | 630 | 631 | 427,000 | 1,201.90 |
| 1987-02-09 | 589 | 654 | 589 | 654 | 329,000 | 1,245.71 |
| 1987-02-07 | 605 | 605 | 575 | 589 | 89,000 | 1,121.90 |
| 1987-02-06 | 570 | 599 | 568 | 595 | 65,000 | 1,133.33 |
| 1987-02-05 | 540 | 569 | 526 | 560 | 95,000 | 1,066.67 |
| 1987-02-04 | 550 | 551 | 525 | 550 | 132,000 | 1,047.62 |
| 1987-02-03 | 590 | 590 | 539 | 551 | 179,000 | 1,049.52 |
| 1987-02-02 | 599 | 611 | 580 | 590 | 157,000 | 1,123.81 |
| 1987-01-31 | 610 | 620 | 579 | 590 | 136,000 | 1,123.81 |
| 1987-01-30 | 668 | 670 | 599 | 609 | 457,000 | 1,160 |
| 1987-01-29 | 620 | 694 | 620 | 679 | 856,000 | 1,293.33 |
| 1987-01-28 | 571 | 620 | 570 | 595 | 496,000 | 1,133.33 |
| 1987-01-27 | 529 | 560 | 529 | 560 | 204,000 | 1,066.67 |
| 1987-01-26 | 520 | 526 | 510 | 520 | 95,000 | 990.48 |
| 1987-01-24 | 500 | 510 | 485 | 485 | 34,000 | 923.81 |
| 1987-01-23 | 489 | 530 | 480 | 530 | 164,000 | 1,009.52 |
| 1987-01-22 | 465 | 490 | 465 | 490 | 26,000 | 933.33 |
| 1987-01-21 | 463 | 465 | 450 | 465 | 29,000 | 885.71 |
| 1987-01-20 | 460 | 460 | 455 | 457 | 12,000 | 870.48 |
| 1987-01-19 | 463 | 463 | 460 | 460 | 18,000 | 876.19 |
| 1987-01-16 | 455 | 455 | 453 | 454 | 18,000 | 864.76 |
| 1987-01-14 | 451 | 451 | 451 | 451 | 1,000 | 859.05 |
| 1987-01-13 | 465 | 465 | 450 | 450 | 10,000 | 857.14 |
| 1987-01-12 | 451 | 451 | 450 | 450 | 26,000 | 857.14 |
| 1987-01-09 | 445 | 450 | 445 | 450 | 18,000 | 857.14 |
| 1987-01-08 | 440 | 440 | 440 | 440 | 5,000 | 838.10 |
| 1987-01-07 | 440 | 440 | 440 | 440 | 7,000 | 838.10 |
| 1987-01-06 | 444 | 446 | 440 | 440 | 18,000 | 838.10 |
| 1987-01-05 | 446 | 446 | 446 | 446 | 8,000 | 849.52 |
分割・併合履歴 ： [2017-09-27]1株→0.5株 [1989-11-27]1株→1.05株
