5476 日本高周波鋼業(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 | 401 | 406 | 395 | 405 | 77,000 | 3,681.82 |
| 1987-12-26 | 410 | 410 | 395 | 395 | 141,000 | 3,590.91 |
| 1987-12-25 | 440 | 445 | 420 | 433 | 108,000 | 3,936.36 |
| 1987-12-24 | 460 | 465 | 440 | 440 | 100,000 | 4,000 |
| 1987-12-23 | 470 | 470 | 449 | 450 | 75,000 | 4,090.91 |
| 1987-12-22 | 479 | 483 | 468 | 468 | 109,000 | 4,254.55 |
| 1987-12-21 | 472 | 485 | 470 | 473 | 114,000 | 4,300 |
| 1987-12-18 | 485 | 490 | 462 | 467 | 205,000 | 4,245.45 |
| 1987-12-17 | 499 | 508 | 490 | 490 | 457,000 | 4,454.55 |
| 1987-12-16 | 510 | 515 | 496 | 496 | 542,000 | 4,509.09 |
| 1987-12-15 | 510 | 519 | 502 | 507 | 884,000 | 4,609.09 |
| 1987-12-14 | 520 | 520 | 503 | 507 | 1,088,000 | 4,609.09 |
| 1987-12-11 | 470 | 525 | 465 | 500 | 3,132,000 | 4,545.45 |
| 1987-12-10 | 469 | 483 | 460 | 480 | 1,705,000 | 4,363.64 |
| 1987-12-09 | 433 | 452 | 433 | 442 | 383,000 | 4,018.18 |
| 1987-12-08 | 436 | 440 | 431 | 438 | 78,000 | 3,981.82 |
| 1987-12-07 | 435 | 442 | 430 | 441 | 103,000 | 4,009.09 |
| 1987-12-05 | 430 | 443 | 430 | 442 | 50,000 | 4,018.18 |
| 1987-12-04 | 439 | 440 | 426 | 435 | 103,000 | 3,954.55 |
| 1987-12-03 | 451 | 459 | 435 | 444 | 403,000 | 4,036.36 |
| 1987-12-02 | 435 | 455 | 433 | 450 | 907,000 | 4,090.91 |
| 1987-12-01 | 415 | 430 | 410 | 425 | 179,000 | 3,863.64 |
| 1987-11-30 | 425 | 427 | 410 | 418 | 102,000 | 3,800 |
| 1987-11-28 | 430 | 434 | 420 | 425 | 196,000 | 3,863.64 |
| 1987-11-27 | 390 | 435 | 385 | 435 | 394,000 | 3,954.55 |
| 1987-11-26 | 393 | 399 | 392 | 395 | 46,000 | 3,590.91 |
| 1987-11-25 | 396 | 399 | 391 | 391 | 72,000 | 3,554.55 |
| 1987-11-24 | 390 | 400 | 389 | 396 | 79,000 | 3,600 |
| 1987-11-20 | 389 | 395 | 388 | 388 | 77,000 | 3,527.27 |
| 1987-11-19 | 391 | 393 | 388 | 388 | 20,000 | 3,527.27 |
| 1987-11-18 | 390 | 395 | 386 | 387 | 20,000 | 3,518.18 |
| 1987-11-17 | 390 | 390 | 385 | 385 | 23,000 | 3,500 |
| 1987-11-16 | 395 | 395 | 380 | 380 | 19,000 | 3,454.55 |
| 1987-11-13 | 380 | 385 | 380 | 385 | 27,000 | 3,500 |
| 1987-11-12 | 370 | 375 | 369 | 369 | 32,000 | 3,354.55 |
| 1987-11-11 | 368 | 370 | 363 | 363 | 87,000 | 3,300 |
| 1987-11-10 | 400 | 400 | 378 | 378 | 50,000 | 3,436.36 |
| 1987-11-09 | 401 | 402 | 398 | 398 | 77,000 | 3,618.18 |
| 1987-11-07 | 400 | 409 | 400 | 408 | 59,000 | 3,709.09 |
| 1987-11-06 | 400 | 405 | 400 | 400 | 66,000 | 3,636.36 |
| 1987-11-05 | 401 | 401 | 398 | 400 | 52,000 | 3,636.36 |
| 1987-11-04 | 405 | 410 | 400 | 400 | 76,000 | 3,636.36 |
| 1987-11-02 | 405 | 407 | 396 | 402 | 48,000 | 3,654.55 |
| 1987-10-31 | 390 | 406 | 390 | 402 | 35,000 | 3,654.55 |
| 1987-10-30 | 386 | 400 | 380 | 380 | 72,000 | 3,454.55 |
| 1987-10-29 | 378 | 379 | 378 | 379 | 48,000 | 3,445.45 |
| 1987-10-28 | 406 | 406 | 390 | 393 | 41,000 | 3,572.73 |
| 1987-10-27 | 380 | 386 | 361 | 386 | 72,000 | 3,509.09 |
| 1987-10-26 | 381 | 384 | 380 | 380 | 63,000 | 3,454.55 |
| 1987-10-24 | 391 | 397 | 390 | 393 | 36,000 | 3,572.73 |
| 1987-10-23 | 415 | 415 | 380 | 386 | 105,000 | 3,509.09 |
| 1987-10-22 | 420 | 420 | 405 | 415 | 187,000 | 3,772.73 |
| 1987-10-21 | 409 | 410 | 405 | 405 | 78,000 | 3,681.82 |
| 1987-10-20 | 368 | 373 | 368 | 370 | 120,000 | 3,363.64 |
| 1987-10-19 | 426 | 428 | 424 | 428 | 112,000 | 3,890.91 |
| 1987-10-16 | 425 | 430 | 424 | 430 | 78,000 | 3,909.09 |
| 1987-10-15 | 430 | 431 | 421 | 422 | 97,000 | 3,836.36 |
| 1987-10-14 | 440 | 445 | 425 | 428 | 53,000 | 3,890.91 |
| 1987-10-13 | 437 | 440 | 421 | 435 | 140,000 | 3,954.55 |
| 1987-10-12 | 448 | 450 | 430 | 435 | 83,000 | 3,954.55 |
| 1987-10-09 | 450 | 450 | 440 | 441 | 69,000 | 4,009.09 |
| 1987-10-08 | 455 | 458 | 440 | 450 | 125,000 | 4,090.91 |
| 1987-10-07 | 446 | 460 | 436 | 459 | 261,000 | 4,172.73 |
| 1987-10-06 | 431 | 471 | 430 | 448 | 411,000 | 4,072.73 |
| 1987-10-05 | 410 | 435 | 410 | 421 | 86,000 | 3,827.27 |
| 1987-10-03 | 410 | 410 | 403 | 408 | 59,000 | 3,709.09 |
| 1987-10-02 | 411 | 411 | 402 | 410 | 131,000 | 3,727.27 |
| 1987-10-01 | 410 | 410 | 404 | 406 | 215,000 | 3,690.91 |
| 1987-09-30 | 411 | 415 | 405 | 412 | 58,000 | 3,745.45 |
| 1987-09-29 | 413 | 415 | 408 | 408 | 171,000 | 3,709.09 |
| 1987-09-28 | 405 | 410 | 400 | 406 | 86,000 | 3,690.91 |
| 1987-09-26 | 406 | 413 | 405 | 413 | 44,000 | 3,754.55 |
| 1987-09-25 | 410 | 421 | 400 | 405 | 194,000 | 3,681.82 |
| 1987-09-24 | 424 | 424 | 411 | 412 | 126,000 | 3,745.45 |
| 1987-09-22 | 420 | 430 | 417 | 420 | 109,000 | 3,818.18 |
| 1987-09-21 | 421 | 435 | 420 | 420 | 132,000 | 3,818.18 |
| 1987-09-18 | 429 | 435 | 416 | 416 | 250,000 | 3,781.82 |
| 1987-09-17 | 435 | 435 | 421 | 428 | 113,000 | 3,890.91 |
| 1987-09-16 | 435 | 440 | 431 | 431 | 69,000 | 3,918.18 |
| 1987-09-14 | 436 | 440 | 431 | 435 | 115,000 | 3,954.55 |
| 1987-09-11 | 424 | 450 | 420 | 435 | 209,000 | 3,954.55 |
| 1987-09-10 | 431 | 433 | 415 | 430 | 148,000 | 3,909.09 |
| 1987-09-09 | 419 | 429 | 415 | 426 | 117,000 | 3,872.73 |
| 1987-09-08 | 415 | 425 | 415 | 415 | 97,000 | 3,772.73 |
| 1987-09-07 | 427 | 429 | 415 | 416 | 98,000 | 3,781.82 |
| 1987-09-05 | 441 | 445 | 430 | 430 | 97,000 | 3,909.09 |
| 1987-09-04 | 412 | 450 | 411 | 440 | 179,000 | 4,000 |
| 1987-09-03 | 421 | 425 | 411 | 411 | 256,000 | 3,736.36 |
| 1987-09-02 | 448 | 450 | 430 | 436 | 320,000 | 3,963.64 |
| 1987-09-01 | 459 | 459 | 446 | 446 | 475,000 | 4,054.55 |
| 1987-08-31 | 461 | 475 | 440 | 440 | 370,000 | 4,000 |
| 1987-08-29 | 490 | 490 | 455 | 470 | 470,000 | 4,272.73 |
| 1987-08-28 | 470 | 499 | 470 | 485 | 2,242,000 | 4,409.09 |
| 1987-08-27 | 445 | 478 | 438 | 465 | 1,562,000 | 4,227.27 |
| 1987-08-26 | 439 | 461 | 433 | 436 | 2,333,000 | 3,963.64 |
| 1987-08-25 | 415 | 445 | 400 | 443 | 2,412,000 | 4,027.27 |
| 1987-08-24 | 395 | 420 | 389 | 414 | 2,172,000 | 3,763.64 |
| 1987-08-22 | 380 | 390 | 370 | 389 | 378,000 | 3,536.36 |
| 1987-08-21 | 363 | 379 | 362 | 378 | 163,000 | 3,436.36 |
| 1987-08-20 | 365 | 367 | 361 | 362 | 83,000 | 3,290.91 |
| 1987-08-19 | 356 | 370 | 355 | 365 | 48,000 | 3,318.18 |
| 1987-08-18 | 352 | 364 | 345 | 350 | 148,000 | 3,181.82 |
| 1987-08-17 | 367 | 374 | 355 | 355 | 122,000 | 3,227.27 |
| 1987-08-14 | 377 | 379 | 369 | 372 | 188,000 | 3,381.82 |
| 1987-08-13 | 379 | 380 | 370 | 379 | 483,000 | 3,445.45 |
| 1987-08-12 | 360 | 399 | 356 | 384 | 1,426,000 | 3,490.91 |
| 1987-08-11 | 345 | 360 | 343 | 355 | 133,000 | 3,227.27 |
| 1987-08-10 | 346 | 347 | 340 | 340 | 82,000 | 3,090.91 |
| 1987-08-07 | 341 | 346 | 341 | 345 | 82,000 | 3,136.36 |
| 1987-08-06 | 342 | 347 | 340 | 340 | 89,000 | 3,090.91 |
| 1987-08-05 | 336 | 348 | 336 | 347 | 50,000 | 3,154.55 |
| 1987-08-04 | 347 | 349 | 345 | 348 | 63,000 | 3,163.64 |
| 1987-08-03 | 350 | 350 | 336 | 345 | 69,000 | 3,136.36 |
| 1987-08-01 | 356 | 360 | 351 | 351 | 69,000 | 3,190.91 |
| 1987-07-31 | 360 | 360 | 352 | 355 | 151,000 | 3,227.27 |
| 1987-07-30 | 365 | 365 | 351 | 360 | 527,000 | 3,272.73 |
| 1987-07-29 | 352 | 368 | 340 | 365 | 1,115,000 | 3,318.18 |
| 1987-07-28 | 324 | 350 | 321 | 349 | 328,000 | 3,172.73 |
| 1987-07-27 | 320 | 324 | 320 | 320 | 47,000 | 2,909.09 |
| 1987-07-25 | 320 | 325 | 320 | 324 | 31,000 | 2,945.45 |
| 1987-07-24 | 320 | 324 | 315 | 320 | 43,000 | 2,909.09 |
| 1987-07-23 | 320 | 325 | 320 | 320 | 54,000 | 2,909.09 |
| 1987-07-22 | 328 | 330 | 320 | 325 | 75,000 | 2,954.55 |
| 1987-07-21 | 314 | 330 | 313 | 330 | 136,000 | 3,000 |
| 1987-07-20 | 334 | 334 | 300 | 300 | 85,000 | 2,727.27 |
| 1987-07-17 | 335 | 335 | 330 | 330 | 104,000 | 3,000 |
| 1987-07-16 | 344 | 344 | 332 | 335 | 92,000 | 3,045.45 |
| 1987-07-15 | 349 | 349 | 337 | 345 | 329,000 | 3,136.36 |
| 1987-07-14 | 330 | 350 | 330 | 345 | 415,000 | 3,136.36 |
| 1987-07-13 | 327 | 327 | 321 | 327 | 44,000 | 2,972.73 |
| 1987-07-10 | 325 | 327 | 325 | 326 | 27,000 | 2,963.64 |
| 1987-07-09 | 327 | 330 | 325 | 330 | 44,000 | 3,000 |
| 1987-07-08 | 330 | 335 | 326 | 327 | 73,000 | 2,972.73 |
| 1987-07-07 | 328 | 329 | 325 | 326 | 41,000 | 2,963.64 |
| 1987-07-06 | 330 | 335 | 320 | 323 | 59,000 | 2,936.36 |
| 1987-07-04 | 336 | 339 | 329 | 335 | 145,000 | 3,045.45 |
| 1987-07-03 | 320 | 329 | 315 | 329 | 188,000 | 2,990.91 |
| 1987-07-02 | 320 | 320 | 317 | 320 | 49,000 | 2,909.09 |
| 1987-07-01 | 311 | 313 | 310 | 313 | 24,000 | 2,845.45 |
| 1987-06-30 | 320 | 320 | 310 | 315 | 70,000 | 2,863.64 |
| 1987-06-29 | 320 | 320 | 315 | 320 | 73,000 | 2,909.09 |
| 1987-06-27 | 311 | 320 | 311 | 320 | 48,000 | 2,909.09 |
| 1987-06-26 | 315 | 315 | 310 | 310 | 48,000 | 2,818.18 |
| 1987-06-25 | 301 | 315 | 300 | 315 | 39,000 | 2,863.64 |
| 1987-06-24 | 305 | 307 | 300 | 300 | 49,000 | 2,727.27 |
| 1987-06-23 | 310 | 313 | 305 | 310 | 59,000 | 2,818.18 |
| 1987-06-22 | 320 | 320 | 315 | 315 | 51,000 | 2,863.64 |
| 1987-06-19 | 320 | 322 | 318 | 322 | 68,000 | 2,927.27 |
| 1987-06-18 | 321 | 322 | 318 | 318 | 81,000 | 2,890.91 |
| 1987-06-17 | 320 | 320 | 318 | 319 | 75,000 | 2,900 |
| 1987-06-16 | 325 | 325 | 315 | 318 | 107,000 | 2,890.91 |
| 1987-06-15 | 325 | 328 | 323 | 325 | 48,000 | 2,954.55 |
| 1987-06-12 | 329 | 330 | 315 | 329 | 141,000 | 2,990.91 |
| 1987-06-11 | 328 | 333 | 328 | 331 | 52,000 | 3,009.09 |
| 1987-06-10 | 329 | 337 | 328 | 337 | 126,000 | 3,063.64 |
| 1987-06-09 | 335 | 338 | 325 | 325 | 77,000 | 2,954.55 |
| 1987-06-08 | 332 | 339 | 330 | 335 | 103,000 | 3,045.45 |
| 1987-06-06 | 330 | 340 | 321 | 340 | 186,000 | 3,090.91 |
| 1987-06-05 | 340 | 342 | 321 | 330 | 342,000 | 3,000 |
| 1987-06-04 | 320 | 342 | 319 | 342 | 514,000 | 3,109.09 |
| 1987-06-03 | 314 | 318 | 314 | 318 | 101,000 | 2,890.91 |
| 1987-06-02 | 316 | 316 | 313 | 315 | 117,000 | 2,863.64 |
| 1987-06-01 | 315 | 317 | 313 | 313 | 142,000 | 2,845.45 |
| 1987-05-30 | 315 | 317 | 310 | 313 | 169,000 | 2,845.45 |
| 1987-05-29 | 296 | 317 | 295 | 317 | 274,000 | 2,881.82 |
| 1987-05-28 | 294 | 297 | 290 | 295 | 66,000 | 2,681.82 |
| 1987-05-27 | 296 | 299 | 290 | 290 | 87,000 | 2,636.36 |
| 1987-05-26 | 299 | 300 | 295 | 296 | 55,000 | 2,690.91 |
| 1987-05-25 | 298 | 300 | 295 | 298 | 106,000 | 2,709.09 |
| 1987-05-23 | 296 | 300 | 288 | 288 | 86,000 | 2,618.18 |
| 1987-05-22 | 280 | 295 | 280 | 286 | 132,000 | 2,600 |
| 1987-05-21 | 278 | 280 | 278 | 280 | 53,000 | 2,545.45 |
| 1987-05-20 | 279 | 279 | 278 | 278 | 11,000 | 2,527.27 |
| 1987-05-19 | 279 | 280 | 275 | 279 | 25,000 | 2,536.36 |
| 1987-05-18 | 278 | 278 | 278 | 278 | 9,000 | 2,527.27 |
| 1987-05-15 | 279 | 280 | 275 | 277 | 35,000 | 2,518.18 |
| 1987-05-14 | 276 | 280 | 275 | 280 | 11,000 | 2,545.45 |
| 1987-05-13 | 278 | 278 | 275 | 275 | 26,000 | 2,500 |
| 1987-05-12 | 271 | 275 | 269 | 275 | 33,000 | 2,500 |
| 1987-05-11 | 268 | 280 | 268 | 268 | 30,000 | 2,436.36 |
| 1987-05-08 | 269 | 269 | 269 | 269 | 7,000 | 2,445.45 |
| 1987-05-07 | 280 | 280 | 268 | 268 | 23,000 | 2,436.36 |
| 1987-05-06 | 268 | 270 | 268 | 268 | 29,000 | 2,436.36 |
| 1987-05-02 | 271 | 271 | 268 | 268 | 9,000 | 2,436.36 |
| 1987-05-01 | 279 | 280 | 265 | 265 | 34,000 | 2,409.09 |
| 1987-04-30 | 269 | 270 | 266 | 270 | 18,000 | 2,454.55 |
| 1987-04-28 | 271 | 271 | 270 | 270 | 25,000 | 2,454.55 |
| 1987-04-27 | 273 | 273 | 273 | 273 | 20,000 | 2,481.82 |
| 1987-04-25 | 272 | 280 | 272 | 273 | 35,000 | 2,481.82 |
| 1987-04-24 | 280 | 280 | 272 | 272 | 49,000 | 2,472.73 |
| 1987-04-23 | 271 | 280 | 271 | 271 | 22,000 | 2,463.64 |
| 1987-04-22 | 275 | 275 | 265 | 268 | 19,000 | 2,436.36 |
| 1987-04-21 | 280 | 280 | 280 | 280 | 16,000 | 2,545.45 |
| 1987-04-20 | 283 | 283 | 280 | 280 | 15,000 | 2,545.45 |
| 1987-04-17 | 280 | 284 | 280 | 284 | 25,000 | 2,581.82 |
| 1987-04-16 | 290 | 290 | 282 | 282 | 46,000 | 2,563.64 |
| 1987-04-15 | 285 | 290 | 282 | 290 | 93,000 | 2,636.36 |
| 1987-04-14 | 280 | 285 | 280 | 285 | 74,000 | 2,590.91 |
| 1987-04-13 | 282 | 284 | 280 | 280 | 28,000 | 2,545.45 |
| 1987-04-10 | 283 | 285 | 282 | 282 | 23,000 | 2,563.64 |
| 1987-04-09 | 280 | 285 | 280 | 285 | 22,000 | 2,590.91 |
| 1987-04-08 | 280 | 285 | 276 | 285 | 46,000 | 2,590.91 |
| 1987-04-07 | 275 | 284 | 275 | 278 | 43,000 | 2,527.27 |
| 1987-04-06 | 280 | 285 | 280 | 285 | 27,000 | 2,590.91 |
| 1987-04-04 | 285 | 285 | 280 | 280 | 33,000 | 2,545.45 |
| 1987-04-03 | 275 | 285 | 275 | 285 | 30,000 | 2,590.91 |
| 1987-04-02 | 279 | 285 | 275 | 280 | 17,000 | 2,545.45 |
| 1987-04-01 | 275 | 280 | 275 | 279 | 22,000 | 2,536.36 |
| 1987-03-31 | 270 | 271 | 270 | 271 | 24,000 | 2,463.64 |
| 1987-03-30 | 281 | 289 | 270 | 289 | 37,000 | 2,627.27 |
| 1987-03-28 | 293 | 293 | 289 | 290 | 21,000 | 2,636.36 |
| 1987-03-27 | 275 | 299 | 275 | 299 | 111,000 | 2,718.18 |
| 1987-03-26 | 280 | 280 | 275 | 278 | 16,000 | 2,527.27 |
| 1987-03-25 | 280 | 280 | 275 | 280 | 48,000 | 2,545.45 |
| 1987-03-24 | 275 | 284 | 275 | 275 | 41,000 | 2,500 |
| 1987-03-23 | 280 | 280 | 275 | 280 | 50,000 | 2,545.45 |
| 1987-03-20 | 281 | 287 | 275 | 280 | 65,000 | 2,545.45 |
| 1987-03-19 | 290 | 290 | 287 | 287 | 74,000 | 2,609.09 |
| 1987-03-18 | 272 | 285 | 270 | 285 | 86,000 | 2,590.91 |
| 1987-03-17 | 270 | 282 | 269 | 282 | 25,000 | 2,563.64 |
| 1987-03-16 | 280 | 290 | 280 | 282 | 62,000 | 2,563.64 |
| 1987-03-13 | 263 | 270 | 263 | 270 | 73,000 | 2,454.55 |
| 1987-03-12 | 263 | 265 | 263 | 263 | 37,000 | 2,390.91 |
| 1987-03-11 | 261 | 265 | 261 | 265 | 56,000 | 2,409.09 |
| 1987-03-10 | 262 | 265 | 262 | 265 | 16,000 | 2,409.09 |
| 1987-03-09 | 261 | 262 | 261 | 261 | 6,000 | 2,372.73 |
| 1987-03-07 | 262 | 262 | 260 | 261 | 23,000 | 2,372.73 |
| 1987-03-06 | 260 | 261 | 260 | 261 | 24,000 | 2,372.73 |
| 1987-03-05 | 267 | 267 | 262 | 262 | 29,000 | 2,381.82 |
| 1987-03-04 | 270 | 270 | 265 | 265 | 19,000 | 2,409.09 |
| 1987-03-03 | 267 | 267 | 265 | 267 | 25,000 | 2,427.27 |
| 1987-03-02 | 269 | 271 | 261 | 265 | 20,000 | 2,409.09 |
| 1987-02-28 | 265 | 266 | 265 | 266 | 7,000 | 2,418.18 |
| 1987-02-27 | 269 | 275 | 263 | 265 | 48,000 | 2,409.09 |
| 1987-02-26 | 271 | 271 | 270 | 270 | 32,000 | 2,454.55 |
| 1987-02-25 | 275 | 280 | 270 | 280 | 30,000 | 2,545.45 |
| 1987-02-24 | 275 | 275 | 270 | 270 | 20,000 | 2,454.55 |
| 1987-02-23 | 271 | 280 | 271 | 280 | 23,000 | 2,545.45 |
| 1987-02-20 | 280 | 281 | 271 | 271 | 25,000 | 2,463.64 |
| 1987-02-19 | 280 | 285 | 276 | 276 | 24,000 | 2,509.09 |
| 1987-02-18 | 273 | 280 | 273 | 275 | 54,000 | 2,500 |
| 1987-02-17 | 275 | 276 | 270 | 273 | 25,000 | 2,481.82 |
| 1987-02-16 | 271 | 275 | 270 | 275 | 24,000 | 2,500 |
| 1987-02-13 | 266 | 268 | 266 | 268 | 29,000 | 2,436.36 |
| 1987-02-12 | 266 | 267 | 266 | 266 | 18,000 | 2,418.18 |
| 1987-02-10 | 265 | 266 | 263 | 264 | 18,000 | 2,400 |
| 1987-02-09 | 265 | 265 | 265 | 265 | 4,000 | 2,409.09 |
| 1987-02-07 | 265 | 265 | 263 | 263 | 6,000 | 2,390.91 |
| 1987-02-06 | 265 | 265 | 263 | 263 | 15,000 | 2,390.91 |
| 1987-02-05 | 265 | 275 | 265 | 270 | 29,000 | 2,454.55 |
| 1987-02-04 | 260 | 265 | 260 | 262 | 16,000 | 2,381.82 |
| 1987-02-03 | 263 | 265 | 260 | 263 | 35,000 | 2,390.91 |
| 1987-02-02 | 267 | 267 | 263 | 263 | 42,000 | 2,390.91 |
| 1987-01-31 | 270 | 271 | 265 | 265 | 36,000 | 2,409.09 |
| 1987-01-30 | 275 | 275 | 270 | 271 | 40,000 | 2,463.64 |
| 1987-01-29 | 270 | 275 | 266 | 266 | 45,000 | 2,418.18 |
| 1987-01-28 | 279 | 280 | 270 | 270 | 17,000 | 2,454.55 |
| 1987-01-27 | 280 | 280 | 269 | 269 | 45,000 | 2,445.45 |
| 1987-01-26 | 266 | 278 | 266 | 278 | 49,000 | 2,527.27 |
| 1987-01-24 | 268 | 268 | 266 | 266 | 16,000 | 2,418.18 |
| 1987-01-23 | 266 | 269 | 266 | 267 | 22,000 | 2,427.27 |
| 1987-01-22 | 268 | 268 | 265 | 268 | 33,000 | 2,436.36 |
| 1987-01-21 | 270 | 270 | 267 | 267 | 17,000 | 2,427.27 |
| 1987-01-20 | 269 | 269 | 268 | 268 | 16,000 | 2,436.36 |
| 1987-01-19 | 268 | 268 | 268 | 268 | 22,000 | 2,436.36 |
| 1987-01-16 | 268 | 268 | 268 | 268 | 24,000 | 2,436.36 |
| 1987-01-14 | 269 | 280 | 269 | 270 | 8,000 | 2,454.55 |
| 1987-01-13 | 269 | 275 | 268 | 270 | 20,000 | 2,454.55 |
| 1987-01-12 | 280 | 280 | 270 | 270 | 10,000 | 2,454.55 |
| 1987-01-09 | 270 | 270 | 268 | 268 | 20,000 | 2,436.36 |
| 1987-01-08 | 268 | 268 | 268 | 268 | 13,000 | 2,436.36 |
| 1987-01-07 | 275 | 279 | 275 | 279 | 7,000 | 2,536.36 |
| 1987-01-06 | 285 | 285 | 267 | 267 | 14,000 | 2,427.27 |
| 1987-01-05 | 270 | 280 | 270 | 280 | 7,000 | 2,545.45 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1989-09-26]1株→1.1株
