5333 日本ガイシ(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 | 950 | 950 | 910 | 940 | 165,000 | 903.85 |
| 1987-12-26 | 989 | 989 | 964 | 964 | 168,000 | 926.92 |
| 1987-12-25 | 990 | 990 | 960 | 975 | 541,000 | 937.50 |
| 1987-12-24 | 982 | 1,020 | 976 | 1,000 | 598,000 | 961.54 |
| 1987-12-23 | 977 | 980 | 971 | 972 | 192,000 | 934.62 |
| 1987-12-22 | 971 | 974 | 970 | 972 | 284,000 | 934.62 |
| 1987-12-21 | 966 | 975 | 966 | 970 | 103,000 | 932.69 |
| 1987-12-18 | 965 | 970 | 965 | 966 | 122,000 | 928.85 |
| 1987-12-17 | 979 | 980 | 961 | 970 | 120,000 | 932.69 |
| 1987-12-16 | 972 | 979 | 961 | 974 | 894,000 | 936.54 |
| 1987-12-15 | 984 | 990 | 965 | 971 | 182,000 | 933.65 |
| 1987-12-14 | 980 | 989 | 980 | 981 | 155,000 | 943.27 |
| 1987-12-11 | 999 | 1,000 | 986 | 990 | 214,000 | 951.92 |
| 1987-12-10 | 999 | 1,020 | 995 | 1,000 | 671,000 | 961.54 |
| 1987-12-09 | 1,030 | 1,040 | 990 | 999 | 688,000 | 960.58 |
| 1987-12-08 | 999 | 1,010 | 990 | 1,010 | 849,000 | 971.15 |
| 1987-12-07 | 990 | 992 | 989 | 990 | 169,000 | 951.92 |
| 1987-12-05 | 950 | 990 | 950 | 990 | 523,000 | 951.92 |
| 1987-12-04 | 971 | 971 | 956 | 960 | 308,000 | 923.08 |
| 1987-12-03 | 970 | 980 | 960 | 971 | 131,000 | 933.65 |
| 1987-12-02 | 970 | 987 | 970 | 980 | 161,000 | 942.31 |
| 1987-12-01 | 960 | 990 | 958 | 980 | 262,000 | 942.31 |
| 1987-11-30 | 980 | 985 | 954 | 970 | 160,000 | 932.69 |
| 1987-11-28 | 982 | 992 | 980 | 985 | 147,000 | 947.12 |
| 1987-11-27 | 989 | 1,000 | 984 | 1,000 | 672,000 | 961.54 |
| 1987-11-26 | 1,000 | 1,000 | 981 | 981 | 242,000 | 943.27 |
| 1987-11-25 | 1,000 | 1,020 | 991 | 999 | 958,000 | 960.58 |
| 1987-11-24 | 1,020 | 1,030 | 971 | 995 | 1,082,001 | 956.73 |
| 1987-11-20 | 949 | 1,020 | 946 | 1,010 | 3,411,002 | 971.15 |
| 1987-11-19 | 940 | 979 | 940 | 955 | 1,198,001 | 918.27 |
| 1987-11-18 | 886 | 940 | 886 | 940 | 317,000 | 903.85 |
| 1987-11-17 | 881 | 900 | 881 | 900 | 172,000 | 865.39 |
| 1987-11-16 | 875 | 892 | 870 | 882 | 337,000 | 848.08 |
| 1987-11-13 | 880 | 890 | 875 | 875 | 289,000 | 841.35 |
| 1987-11-12 | 860 | 865 | 847 | 855 | 338,000 | 822.12 |
| 1987-11-11 | 870 | 880 | 835 | 835 | 316,000 | 802.89 |
| 1987-11-10 | 903 | 903 | 880 | 880 | 235,000 | 846.15 |
| 1987-11-09 | 903 | 910 | 902 | 903 | 98,000 | 868.27 |
| 1987-11-07 | 908 | 909 | 900 | 900 | 358,000 | 865.39 |
| 1987-11-06 | 900 | 915 | 900 | 903 | 786,000 | 868.27 |
| 1987-11-05 | 915 | 915 | 900 | 901 | 169,000 | 866.35 |
| 1987-11-04 | 925 | 926 | 920 | 920 | 137,000 | 884.62 |
| 1987-11-02 | 950 | 950 | 929 | 941 | 192,000 | 904.81 |
| 1987-10-31 | 910 | 950 | 910 | 950 | 367,000 | 913.46 |
| 1987-10-30 | 910 | 920 | 900 | 900 | 433,000 | 865.39 |
| 1987-10-29 | 885 | 904 | 885 | 890 | 490,000 | 855.77 |
| 1987-10-28 | 930 | 950 | 900 | 905 | 619,000 | 870.19 |
| 1987-10-27 | 900 | 940 | 890 | 940 | 1,390,001 | 903.85 |
| 1987-10-26 | 980 | 980 | 891 | 920 | 242,000 | 884.62 |
| 1987-10-24 | 982 | 1,000 | 980 | 980 | 197,000 | 942.31 |
| 1987-10-23 | 981 | 1,000 | 981 | 992 | 655,000 | 953.85 |
| 1987-10-22 | 1,040 | 1,050 | 1,000 | 1,030 | 732,000 | 990.39 |
| 1987-10-21 | 980 | 980 | 980 | 980 | 529,000 | 942.31 |
| 1987-10-20 | 880 | 880 | 880 | 880 | 319,000 | 846.15 |
| 1987-10-19 | 1,100 | 1,120 | 1,070 | 1,080 | 666,000 | 1,038.46 |
| 1987-10-16 | 1,130 | 1,170 | 1,120 | 1,170 | 1,412,001 | 1,125 |
| 1987-10-15 | 1,170 | 1,190 | 1,160 | 1,170 | 1,697,001 | 1,125 |
| 1987-10-14 | 1,160 | 1,210 | 1,150 | 1,190 | 4,121,002 | 1,144.23 |
| 1987-10-13 | 1,170 | 1,180 | 1,130 | 1,140 | 1,156,001 | 1,096.15 |
| 1987-10-12 | 1,160 | 1,190 | 1,150 | 1,190 | 1,922,001 | 1,144.23 |
| 1987-10-09 | 1,130 | 1,190 | 1,120 | 1,190 | 7,109,003 | 1,144.23 |
| 1987-10-08 | 1,100 | 1,130 | 1,100 | 1,130 | 4,357,002 | 1,086.54 |
| 1987-10-07 | 1,060 | 1,100 | 1,060 | 1,090 | 1,035,000 | 1,048.08 |
| 1987-10-06 | 1,090 | 1,100 | 1,070 | 1,080 | 2,078,001 | 1,038.46 |
| 1987-10-05 | 1,070 | 1,110 | 1,070 | 1,100 | 2,872,001 | 1,057.69 |
| 1987-10-03 | 1,060 | 1,090 | 1,060 | 1,080 | 1,780,001 | 1,038.46 |
| 1987-10-02 | 1,030 | 1,050 | 1,020 | 1,050 | 1,848,001 | 1,009.62 |
| 1987-10-01 | 1,010 | 1,010 | 1,000 | 1,010 | 853,000 | 971.15 |
| 1987-09-30 | 1,000 | 1,010 | 998 | 1,010 | 267,000 | 971.15 |
| 1987-09-29 | 1,010 | 1,020 | 998 | 1,000 | 597,000 | 961.54 |
| 1987-09-28 | 1,030 | 1,030 | 1,000 | 1,010 | 214,000 | 971.15 |
| 1987-09-26 | 1,020 | 1,020 | 986 | 1,000 | 270,000 | 961.54 |
| 1987-09-25 | 992 | 1,000 | 981 | 981 | 310,000 | 943.27 |
| 1987-09-24 | 1,000 | 1,010 | 995 | 996 | 451,000 | 957.69 |
| 1987-09-22 | 998 | 1,000 | 991 | 1,000 | 133,000 | 961.54 |
| 1987-09-21 | 1,020 | 1,020 | 995 | 1,000 | 193,000 | 961.54 |
| 1987-09-18 | 1,000 | 1,010 | 985 | 991 | 275,000 | 952.89 |
| 1987-09-17 | 1,000 | 1,010 | 990 | 990 | 584,000 | 951.92 |
| 1987-09-16 | 1,010 | 1,020 | 1,000 | 1,020 | 352,000 | 980.77 |
| 1987-09-14 | 1,020 | 1,020 | 1,000 | 1,010 | 364,000 | 971.15 |
| 1987-09-11 | 1,010 | 1,010 | 990 | 993 | 248,000 | 954.81 |
| 1987-09-10 | 991 | 1,000 | 988 | 999 | 378,000 | 960.58 |
| 1987-09-09 | 1,010 | 1,020 | 991 | 991 | 369,000 | 952.89 |
| 1987-09-08 | 990 | 1,010 | 990 | 1,000 | 319,000 | 961.54 |
| 1987-09-07 | 985 | 1,030 | 985 | 995 | 639,000 | 956.73 |
| 1987-09-05 | 1,030 | 1,040 | 985 | 995 | 255,000 | 956.73 |
| 1987-09-04 | 1,000 | 1,050 | 1,000 | 1,050 | 738,000 | 1,009.62 |
| 1987-09-03 | 1,000 | 1,030 | 1,000 | 1,000 | 594,000 | 961.54 |
| 1987-09-02 | 1,040 | 1,060 | 1,020 | 1,020 | 1,643,001 | 980.77 |
| 1987-09-01 | 1,060 | 1,080 | 1,050 | 1,060 | 2,755,001 | 1,019.23 |
| 1987-08-31 | 1,040 | 1,060 | 1,030 | 1,050 | 2,380,001 | 1,009.62 |
| 1987-08-29 | 1,030 | 1,030 | 1,010 | 1,030 | 496,000 | 990.39 |
| 1987-08-28 | 1,010 | 1,040 | 1,010 | 1,040 | 3,373,002 | 1,000 |
| 1987-08-27 | 1,010 | 1,020 | 995 | 1,000 | 1,155,001 | 961.54 |
| 1987-08-26 | 981 | 997 | 981 | 997 | 576,000 | 958.65 |
| 1987-08-25 | 998 | 998 | 975 | 979 | 204,000 | 941.35 |
| 1987-08-24 | 980 | 990 | 980 | 990 | 201,000 | 951.92 |
| 1987-08-22 | 990 | 993 | 981 | 985 | 152,000 | 947.12 |
| 1987-08-21 | 999 | 999 | 981 | 981 | 267,000 | 943.27 |
| 1987-08-20 | 982 | 999 | 982 | 994 | 303,000 | 955.77 |
| 1987-08-19 | 988 | 989 | 968 | 982 | 549,000 | 944.23 |
| 1987-08-18 | 1,020 | 1,020 | 993 | 993 | 634,000 | 954.81 |
| 1987-08-17 | 1,020 | 1,020 | 1,010 | 1,010 | 476,000 | 971.15 |
| 1987-08-14 | 1,010 | 1,020 | 1,000 | 1,020 | 1,117,001 | 980.77 |
| 1987-08-13 | 1,010 | 1,010 | 1,000 | 1,010 | 1,083,001 | 971.15 |
| 1987-08-12 | 995 | 1,020 | 990 | 1,010 | 2,043,001 | 971.15 |
| 1987-08-11 | 980 | 989 | 975 | 989 | 1,349,001 | 950.96 |
| 1987-08-10 | 985 | 985 | 970 | 975 | 392,000 | 937.50 |
| 1987-08-07 | 988 | 988 | 978 | 984 | 1,378,001 | 946.15 |
| 1987-08-06 | 962 | 985 | 962 | 978 | 2,200,001 | 940.39 |
| 1987-08-05 | 950 | 959 | 941 | 955 | 734,000 | 918.27 |
| 1987-08-04 | 943 | 945 | 935 | 940 | 503,000 | 903.85 |
| 1987-08-03 | 945 | 949 | 926 | 939 | 502,000 | 902.89 |
| 1987-08-01 | 940 | 940 | 933 | 935 | 461,000 | 899.04 |
| 1987-07-31 | 940 | 944 | 930 | 930 | 916,000 | 894.23 |
| 1987-07-30 | 913 | 935 | 913 | 930 | 579,000 | 894.23 |
| 1987-07-29 | 901 | 914 | 895 | 912 | 334,000 | 876.92 |
| 1987-07-28 | 897 | 900 | 890 | 894 | 314,000 | 859.62 |
| 1987-07-27 | 897 | 897 | 889 | 895 | 129,000 | 860.58 |
| 1987-07-25 | 885 | 898 | 885 | 898 | 152,000 | 863.46 |
| 1987-07-24 | 885 | 900 | 880 | 890 | 210,000 | 855.77 |
| 1987-07-23 | 874 | 875 | 866 | 875 | 349,000 | 841.35 |
| 1987-07-22 | 881 | 885 | 871 | 884 | 274,000 | 850 |
| 1987-07-21 | 886 | 895 | 885 | 890 | 481,000 | 855.77 |
| 1987-07-20 | 920 | 925 | 900 | 905 | 444,000 | 870.19 |
| 1987-07-17 | 925 | 925 | 910 | 920 | 341,000 | 884.62 |
| 1987-07-16 | 905 | 915 | 900 | 915 | 590,000 | 879.81 |
| 1987-07-15 | 905 | 909 | 890 | 905 | 149,000 | 870.19 |
| 1987-07-14 | 908 | 908 | 905 | 905 | 70,000 | 870.19 |
| 1987-07-13 | 910 | 910 | 908 | 910 | 101,000 | 875 |
| 1987-07-10 | 890 | 908 | 890 | 908 | 99,000 | 873.08 |
| 1987-07-09 | 881 | 899 | 881 | 895 | 197,000 | 860.58 |
| 1987-07-08 | 908 | 910 | 889 | 891 | 384,000 | 856.73 |
| 1987-07-07 | 905 | 909 | 898 | 898 | 175,000 | 863.46 |
| 1987-07-06 | 900 | 920 | 900 | 905 | 112,000 | 870.19 |
| 1987-07-04 | 915 | 925 | 911 | 920 | 117,000 | 884.62 |
| 1987-07-03 | 919 | 925 | 911 | 915 | 251,000 | 879.81 |
| 1987-07-02 | 895 | 920 | 895 | 909 | 203,000 | 874.04 |
| 1987-07-01 | 899 | 905 | 885 | 905 | 353,000 | 870.19 |
| 1987-06-30 | 889 | 900 | 885 | 890 | 405,000 | 855.77 |
| 1987-06-29 | 913 | 920 | 885 | 886 | 707,000 | 851.92 |
| 1987-06-27 | 935 | 935 | 914 | 917 | 340,000 | 881.73 |
| 1987-06-26 | 930 | 930 | 912 | 925 | 400,000 | 889.42 |
| 1987-06-25 | 925 | 926 | 910 | 920 | 407,000 | 884.62 |
| 1987-06-24 | 946 | 946 | 925 | 925 | 424,000 | 889.42 |
| 1987-06-23 | 922 | 950 | 922 | 945 | 624,000 | 908.65 |
| 1987-06-22 | 935 | 942 | 920 | 921 | 330,000 | 885.58 |
| 1987-06-19 | 945 | 950 | 930 | 935 | 588,000 | 899.04 |
| 1987-06-18 | 945 | 949 | 930 | 945 | 755,000 | 908.65 |
| 1987-06-17 | 955 | 960 | 945 | 950 | 463,000 | 913.46 |
| 1987-06-16 | 960 | 964 | 946 | 955 | 730,000 | 918.27 |
| 1987-06-15 | 960 | 970 | 950 | 955 | 933,000 | 918.27 |
| 1987-06-12 | 965 | 978 | 950 | 950 | 2,884,001 | 913.46 |
| 1987-06-11 | 941 | 958 | 941 | 955 | 616,000 | 918.27 |
| 1987-06-10 | 950 | 952 | 940 | 950 | 913,000 | 913.46 |
| 1987-06-09 | 965 | 965 | 950 | 957 | 549,000 | 920.19 |
| 1987-06-08 | 966 | 966 | 951 | 960 | 1,547,001 | 923.08 |
| 1987-06-06 | 941 | 948 | 938 | 940 | 253,000 | 903.85 |
| 1987-06-05 | 950 | 959 | 935 | 937 | 1,311,001 | 900.96 |
| 1987-06-04 | 954 | 956 | 939 | 950 | 1,813,001 | 913.46 |
| 1987-06-03 | 933 | 955 | 922 | 945 | 3,750,002 | 908.65 |
| 1987-06-02 | 924 | 935 | 918 | 930 | 1,530,001 | 894.23 |
| 1987-06-01 | 932 | 932 | 916 | 917 | 1,028,000 | 881.73 |
| 1987-05-30 | 910 | 925 | 905 | 925 | 832,000 | 889.42 |
| 1987-05-29 | 921 | 927 | 901 | 903 | 1,114,001 | 868.27 |
| 1987-05-28 | 919 | 921 | 900 | 915 | 740,000 | 879.81 |
| 1987-05-27 | 909 | 919 | 900 | 915 | 1,637,001 | 879.81 |
| 1987-05-26 | 906 | 913 | 900 | 906 | 580,000 | 871.15 |
| 1987-05-25 | 910 | 929 | 894 | 905 | 1,573,001 | 870.19 |
| 1987-05-23 | 887 | 905 | 883 | 905 | 1,094,001 | 870.19 |
| 1987-05-22 | 852 | 875 | 852 | 862 | 655,000 | 828.85 |
| 1987-05-21 | 870 | 875 | 845 | 845 | 535,000 | 812.50 |
| 1987-05-20 | 888 | 889 | 862 | 869 | 604,000 | 835.58 |
| 1987-05-19 | 860 | 890 | 860 | 890 | 314,000 | 855.77 |
| 1987-05-18 | 880 | 884 | 870 | 870 | 372,000 | 836.54 |
| 1987-05-15 | 903 | 905 | 885 | 890 | 1,286,001 | 855.77 |
| 1987-05-14 | 895 | 907 | 895 | 898 | 3,265,002 | 863.46 |
| 1987-05-13 | 865 | 886 | 865 | 885 | 1,759,001 | 850.96 |
| 1987-05-12 | 873 | 873 | 856 | 865 | 376,000 | 831.73 |
| 1987-05-11 | 876 | 891 | 855 | 870 | 1,625,001 | 836.54 |
| 1987-05-08 | 870 | 874 | 855 | 874 | 1,180,001 | 840.39 |
| 1987-05-07 | 850 | 870 | 836 | 865 | 1,014,000 | 831.73 |
| 1987-05-06 | 840 | 850 | 825 | 830 | 156,000 | 798.08 |
| 1987-05-02 | 840 | 850 | 840 | 850 | 347,000 | 817.31 |
| 1987-05-01 | 840 | 850 | 835 | 840 | 515,000 | 807.69 |
| 1987-04-30 | 840 | 840 | 830 | 840 | 304,000 | 807.69 |
| 1987-04-28 | 834 | 850 | 809 | 830 | 410,000 | 798.08 |
| 1987-04-27 | 868 | 878 | 842 | 842 | 787,000 | 809.62 |
| 1987-04-25 | 860 | 888 | 855 | 878 | 1,810,001 | 844.23 |
| 1987-04-24 | 837 | 855 | 837 | 854 | 1,601,001 | 821.15 |
| 1987-04-23 | 843 | 845 | 825 | 842 | 622,000 | 809.62 |
| 1987-04-22 | 825 | 845 | 823 | 845 | 804,000 | 812.50 |
| 1987-04-21 | 815 | 825 | 810 | 824 | 229,000 | 792.31 |
| 1987-04-20 | 810 | 825 | 810 | 825 | 537,000 | 793.27 |
| 1987-04-17 | 815 | 825 | 811 | 815 | 427,000 | 783.65 |
| 1987-04-16 | 810 | 820 | 810 | 815 | 852,000 | 783.65 |
| 1987-04-15 | 825 | 830 | 800 | 802 | 706,000 | 771.15 |
| 1987-04-14 | 830 | 848 | 830 | 832 | 390,000 | 800 |
| 1987-04-13 | 861 | 865 | 850 | 860 | 577,000 | 826.92 |
| 1987-04-10 | 831 | 865 | 830 | 862 | 904,000 | 828.85 |
| 1987-04-09 | 865 | 875 | 846 | 847 | 1,000,000 | 814.42 |
| 1987-04-08 | 831 | 869 | 830 | 855 | 1,092,001 | 822.12 |
| 1987-04-07 | 830 | 830 | 816 | 829 | 242,000 | 797.12 |
| 1987-04-06 | 838 | 838 | 820 | 820 | 273,000 | 788.46 |
| 1987-04-04 | 848 | 850 | 826 | 830 | 479,000 | 798.08 |
| 1987-04-03 | 832 | 850 | 830 | 831 | 703,000 | 799.04 |
| 1987-04-02 | 818 | 836 | 810 | 836 | 256,000 | 803.85 |
| 1987-04-01 | 801 | 811 | 801 | 808 | 191,000 | 776.92 |
| 1987-03-31 | 800 | 820 | 799 | 820 | 320,000 | 788.46 |
| 1987-03-30 | 840 | 840 | 821 | 830 | 209,000 | 798.08 |
| 1987-03-28 | 831 | 840 | 820 | 840 | 141,000 | 807.69 |
| 1987-03-27 | 831 | 841 | 830 | 830 | 419,000 | 798.08 |
| 1987-03-26 | 830 | 831 | 822 | 830 | 582,000 | 798.08 |
| 1987-03-25 | 854 | 860 | 825 | 830 | 686,000 | 798.08 |
| 1987-03-24 | 879 | 879 | 855 | 864 | 1,066,001 | 830.77 |
| 1987-03-23 | 848 | 865 | 836 | 849 | 1,279,001 | 816.35 |
| 1987-03-20 | 825 | 845 | 821 | 828 | 1,454,001 | 796.15 |
| 1987-03-19 | 814 | 830 | 811 | 820 | 959,000 | 788.46 |
| 1987-03-18 | 813 | 820 | 810 | 814 | 502,000 | 782.69 |
| 1987-03-17 | 830 | 830 | 810 | 811 | 576,000 | 779.81 |
| 1987-03-16 | 850 | 865 | 832 | 840 | 459,000 | 807.69 |
| 1987-03-13 | 811 | 860 | 811 | 850 | 1,044,001 | 817.31 |
| 1987-03-12 | 815 | 820 | 808 | 811 | 216,000 | 779.81 |
| 1987-03-11 | 807 | 808 | 804 | 808 | 698,000 | 776.92 |
| 1987-03-10 | 805 | 811 | 803 | 807 | 460,000 | 775.96 |
| 1987-03-09 | 805 | 819 | 805 | 810 | 228,000 | 778.85 |
| 1987-03-07 | 806 | 820 | 805 | 810 | 428,000 | 778.85 |
| 1987-03-06 | 819 | 820 | 805 | 805 | 490,000 | 774.04 |
| 1987-03-05 | 825 | 840 | 817 | 825 | 709,000 | 793.27 |
| 1987-03-04 | 811 | 821 | 810 | 821 | 558,000 | 789.42 |
| 1987-03-03 | 815 | 815 | 805 | 811 | 442,000 | 779.81 |
| 1987-03-02 | 830 | 840 | 811 | 811 | 142,000 | 779.81 |
| 1987-02-28 | 818 | 828 | 808 | 828 | 101,000 | 796.15 |
| 1987-02-27 | 800 | 810 | 800 | 808 | 236,000 | 776.92 |
| 1987-02-26 | 820 | 820 | 808 | 810 | 617,000 | 778.85 |
| 1987-02-25 | 830 | 835 | 808 | 818 | 610,000 | 786.54 |
| 1987-02-24 | 835 | 835 | 820 | 830 | 159,000 | 798.08 |
| 1987-02-23 | 840 | 840 | 825 | 825 | 231,000 | 793.27 |
| 1987-02-20 | 840 | 840 | 823 | 832 | 279,000 | 800 |
| 1987-02-19 | 830 | 830 | 820 | 821 | 239,000 | 789.42 |
| 1987-02-18 | 821 | 833 | 811 | 825 | 283,000 | 793.27 |
| 1987-02-17 | 825 | 830 | 817 | 826 | 166,000 | 794.23 |
| 1987-02-16 | 817 | 830 | 817 | 822 | 99,000 | 790.39 |
| 1987-02-13 | 825 | 835 | 812 | 827 | 188,000 | 795.19 |
| 1987-02-12 | 825 | 830 | 825 | 830 | 148,000 | 798.08 |
| 1987-02-10 | 821 | 830 | 820 | 828 | 57,000 | 796.15 |
| 1987-02-09 | 817 | 820 | 810 | 820 | 545,000 | 788.46 |
| 1987-02-07 | 815 | 820 | 815 | 815 | 113,000 | 783.65 |
| 1987-02-06 | 810 | 830 | 810 | 815 | 559,000 | 783.65 |
| 1987-02-05 | 830 | 830 | 809 | 809 | 424,000 | 777.89 |
| 1987-02-04 | 841 | 845 | 831 | 840 | 133,000 | 807.69 |
| 1987-02-03 | 841 | 850 | 840 | 850 | 448,000 | 817.31 |
| 1987-02-02 | 845 | 851 | 840 | 850 | 342,000 | 817.31 |
| 1987-01-31 | 840 | 848 | 836 | 837 | 259,000 | 804.81 |
| 1987-01-30 | 840 | 842 | 835 | 839 | 244,000 | 806.73 |
| 1987-01-29 | 858 | 858 | 850 | 850 | 206,000 | 817.31 |
| 1987-01-28 | 849 | 860 | 849 | 858 | 198,000 | 825 |
| 1987-01-27 | 849 | 849 | 840 | 840 | 193,000 | 807.69 |
| 1987-01-26 | 835 | 845 | 835 | 840 | 108,000 | 807.69 |
| 1987-01-24 | 825 | 830 | 822 | 825 | 137,000 | 793.27 |
| 1987-01-23 | 826 | 828 | 821 | 822 | 369,000 | 790.39 |
| 1987-01-22 | 830 | 845 | 826 | 829 | 497,000 | 797.12 |
| 1987-01-21 | 826 | 833 | 825 | 825 | 621,000 | 793.27 |
| 1987-01-20 | 822 | 831 | 822 | 826 | 253,000 | 794.23 |
| 1987-01-19 | 840 | 845 | 820 | 830 | 691,000 | 798.08 |
| 1987-01-16 | 860 | 870 | 850 | 855 | 733,000 | 822.12 |
| 1987-01-14 | 880 | 884 | 876 | 880 | 449,000 | 846.15 |
| 1987-01-13 | 885 | 895 | 885 | 890 | 489,000 | 855.77 |
| 1987-01-12 | 905 | 905 | 889 | 891 | 412,000 | 856.73 |
| 1987-01-09 | 900 | 905 | 895 | 905 | 136,000 | 870.19 |
| 1987-01-08 | 900 | 900 | 891 | 895 | 302,000 | 860.58 |
| 1987-01-07 | 885 | 900 | 880 | 895 | 280,000 | 860.58 |
| 1987-01-06 | 883 | 895 | 875 | 876 | 126,000 | 842.31 |
| 1987-01-05 | 900 | 900 | 880 | 881 | 53,000 | 847.12 |
分割・併合履歴 ： [1989-03-28]1株→1.04株 [1985-03-27]1株→1.1株 [1983-03-28]1株→1.1株
