5603 虹技(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 | 410 | 410 | 405 | 405 | 10,000 | 4,050 |
| 1987-12-26 | 413 | 413 | 410 | 410 | 4,000 | 4,100 |
| 1987-12-25 | 410 | 413 | 410 | 413 | 6,000 | 4,130 |
| 1987-12-24 | 415 | 415 | 415 | 415 | 3,000 | 4,150 |
| 1987-12-23 | 425 | 425 | 407 | 410 | 17,000 | 4,100 |
| 1987-12-22 | 440 | 440 | 430 | 430 | 4,000 | 4,300 |
| 1987-12-21 | 442 | 443 | 440 | 440 | 4,000 | 4,400 |
| 1987-12-18 | 440 | 441 | 440 | 440 | 12,000 | 4,400 |
| 1987-12-17 | 460 | 460 | 437 | 437 | 13,000 | 4,370 |
| 1987-12-16 | 446 | 465 | 445 | 460 | 52,000 | 4,600 |
| 1987-12-15 | 445 | 450 | 441 | 445 | 37,000 | 4,450 |
| 1987-12-14 | 450 | 453 | 441 | 445 | 28,000 | 4,450 |
| 1987-12-11 | 422 | 454 | 422 | 454 | 62,000 | 4,540 |
| 1987-12-10 | 415 | 422 | 415 | 422 | 27,000 | 4,220 |
| 1987-12-09 | 415 | 415 | 413 | 415 | 10,000 | 4,150 |
| 1987-12-08 | 410 | 410 | 405 | 408 | 14,000 | 4,080 |
| 1987-12-07 | 417 | 420 | 410 | 411 | 4,000 | 4,110 |
| 1987-12-04 | 411 | 418 | 411 | 417 | 5,000 | 4,170 |
| 1987-12-03 | 420 | 420 | 420 | 420 | 2,000 | 4,200 |
| 1987-12-02 | 428 | 430 | 418 | 420 | 13,000 | 4,200 |
| 1987-12-01 | 416 | 425 | 416 | 425 | 5,000 | 4,250 |
| 1987-11-30 | 420 | 428 | 420 | 428 | 16,000 | 4,280 |
| 1987-11-28 | 430 | 430 | 420 | 430 | 5,000 | 4,300 |
| 1987-11-27 | 405 | 410 | 405 | 410 | 30,000 | 4,100 |
| 1987-11-26 | 410 | 426 | 410 | 426 | 8,000 | 4,260 |
| 1987-11-25 | 414 | 414 | 405 | 407 | 4,000 | 4,070 |
| 1987-11-24 | 420 | 420 | 400 | 405 | 16,000 | 4,050 |
| 1987-11-20 | 418 | 418 | 410 | 410 | 4,000 | 4,100 |
| 1987-11-19 | 425 | 425 | 410 | 418 | 7,000 | 4,180 |
| 1987-11-18 | 410 | 410 | 410 | 410 | 3,000 | 4,100 |
| 1987-11-17 | 415 | 415 | 402 | 402 | 6,000 | 4,020 |
| 1987-11-16 | 425 | 430 | 420 | 420 | 8,000 | 4,200 |
| 1987-11-13 | 420 | 430 | 402 | 430 | 20,000 | 4,300 |
| 1987-11-12 | 401 | 405 | 400 | 405 | 8,000 | 4,050 |
| 1987-11-11 | 415 | 415 | 400 | 400 | 17,000 | 4,000 |
| 1987-11-10 | 420 | 420 | 420 | 420 | 22,000 | 4,200 |
| 1987-11-09 | 427 | 427 | 421 | 421 | 16,000 | 4,210 |
| 1987-11-07 | 430 | 430 | 430 | 430 | 4,000 | 4,300 |
| 1987-11-06 | 439 | 439 | 439 | 439 | 1,000 | 4,390 |
| 1987-11-05 | 450 | 450 | 445 | 445 | 39,000 | 4,450 |
| 1987-11-04 | 430 | 450 | 430 | 450 | 13,000 | 4,500 |
| 1987-11-02 | 425 | 425 | 420 | 420 | 8,000 | 4,200 |
| 1987-10-31 | 425 | 425 | 414 | 414 | 3,000 | 4,140 |
| 1987-10-30 | 420 | 420 | 420 | 420 | 22,000 | 4,200 |
| 1987-10-29 | 412 | 420 | 410 | 420 | 21,000 | 4,200 |
| 1987-10-28 | 433 | 433 | 415 | 415 | 8,000 | 4,150 |
| 1987-10-27 | 408 | 415 | 408 | 411 | 14,000 | 4,110 |
| 1987-10-26 | 435 | 435 | 411 | 411 | 18,000 | 4,110 |
| 1987-10-24 | 440 | 440 | 435 | 435 | 8,000 | 4,350 |
| 1987-10-23 | 434 | 434 | 430 | 430 | 9,000 | 4,300 |
| 1987-10-22 | 440 | 453 | 440 | 450 | 48,000 | 4,500 |
| 1987-10-21 | 393 | 440 | 393 | 430 | 33,000 | 4,300 |
| 1987-10-20 | 395 | 395 | 395 | 395 | 16,000 | 3,950 |
| 1987-10-19 | 470 | 475 | 470 | 475 | 67,000 | 4,750 |
| 1987-10-16 | 475 | 477 | 470 | 475 | 22,000 | 4,750 |
| 1987-10-15 | 477 | 480 | 468 | 475 | 67,000 | 4,750 |
| 1987-10-14 | 495 | 495 | 481 | 483 | 138,000 | 4,830 |
| 1987-10-13 | 465 | 490 | 465 | 490 | 178,000 | 4,900 |
| 1987-10-12 | 452 | 460 | 451 | 460 | 29,000 | 4,600 |
| 1987-10-09 | 450 | 455 | 447 | 450 | 32,000 | 4,500 |
| 1987-10-08 | 445 | 445 | 445 | 445 | 44,000 | 4,450 |
| 1987-10-07 | 455 | 455 | 447 | 455 | 31,000 | 4,550 |
| 1987-10-06 | 443 | 450 | 443 | 447 | 27,000 | 4,470 |
| 1987-10-05 | 448 | 448 | 441 | 441 | 30,000 | 4,410 |
| 1987-10-03 | 445 | 450 | 441 | 448 | 26,000 | 4,480 |
| 1987-10-02 | 450 | 453 | 450 | 450 | 7,000 | 4,500 |
| 1987-10-01 | 450 | 457 | 445 | 445 | 23,000 | 4,450 |
| 1987-09-30 | 445 | 445 | 440 | 445 | 21,000 | 4,450 |
| 1987-09-29 | 440 | 441 | 440 | 441 | 37,000 | 4,410 |
| 1987-09-28 | 446 | 452 | 446 | 452 | 17,000 | 4,520 |
| 1987-09-26 | 460 | 460 | 441 | 441 | 20,000 | 4,410 |
| 1987-09-25 | 460 | 460 | 455 | 460 | 18,000 | 4,600 |
| 1987-09-24 | 465 | 465 | 455 | 455 | 14,000 | 4,550 |
| 1987-09-22 | 450 | 455 | 450 | 455 | 8,000 | 4,550 |
| 1987-09-21 | 466 | 466 | 430 | 464 | 26,000 | 4,640 |
| 1987-09-18 | 470 | 470 | 460 | 460 | 15,000 | 4,600 |
| 1987-09-17 | 460 | 470 | 454 | 470 | 23,000 | 4,700 |
| 1987-09-16 | 460 | 470 | 460 | 470 | 8,000 | 4,700 |
| 1987-09-14 | 459 | 471 | 459 | 460 | 11,000 | 4,600 |
| 1987-09-11 | 461 | 461 | 447 | 447 | 18,000 | 4,470 |
| 1987-09-10 | 450 | 450 | 440 | 446 | 14,000 | 4,460 |
| 1987-09-09 | 470 | 475 | 460 | 460 | 27,000 | 4,600 |
| 1987-09-08 | 462 | 462 | 455 | 459 | 14,000 | 4,590 |
| 1987-09-07 | 450 | 450 | 445 | 445 | 24,000 | 4,450 |
| 1987-09-05 | 450 | 450 | 450 | 450 | 13,000 | 4,500 |
| 1987-09-04 | 450 | 455 | 450 | 450 | 9,000 | 4,500 |
| 1987-09-03 | 437 | 455 | 437 | 455 | 30,000 | 4,550 |
| 1987-09-02 | 480 | 483 | 455 | 459 | 76,000 | 4,590 |
| 1987-09-01 | 478 | 482 | 478 | 480 | 28,000 | 4,800 |
| 1987-08-31 | 480 | 481 | 477 | 480 | 21,000 | 4,800 |
| 1987-08-29 | 480 | 485 | 477 | 477 | 28,000 | 4,770 |
| 1987-08-28 | 471 | 475 | 470 | 475 | 56,000 | 4,750 |
| 1987-08-27 | 476 | 478 | 470 | 471 | 45,000 | 4,710 |
| 1987-08-26 | 476 | 477 | 470 | 475 | 38,000 | 4,750 |
| 1987-08-25 | 480 | 480 | 470 | 475 | 33,000 | 4,750 |
| 1987-08-24 | 480 | 490 | 471 | 471 | 60,000 | 4,710 |
| 1987-08-22 | 445 | 460 | 445 | 450 | 51,000 | 4,500 |
| 1987-08-21 | 445 | 445 | 440 | 440 | 59,000 | 4,400 |
| 1987-08-20 | 436 | 445 | 436 | 445 | 22,000 | 4,450 |
| 1987-08-19 | 436 | 436 | 435 | 436 | 17,000 | 4,360 |
| 1987-08-18 | 445 | 445 | 436 | 440 | 34,000 | 4,400 |
| 1987-08-17 | 445 | 445 | 442 | 442 | 13,000 | 4,420 |
| 1987-08-14 | 442 | 445 | 442 | 442 | 7,000 | 4,420 |
| 1987-08-13 | 445 | 445 | 442 | 442 | 43,000 | 4,420 |
| 1987-08-12 | 449 | 449 | 441 | 442 | 50,000 | 4,420 |
| 1987-08-11 | 450 | 451 | 450 | 450 | 9,000 | 4,500 |
| 1987-08-10 | 460 | 460 | 453 | 453 | 4,000 | 4,530 |
| 1987-08-07 | 455 | 455 | 450 | 450 | 11,000 | 4,500 |
| 1987-08-06 | 445 | 445 | 441 | 441 | 24,000 | 4,410 |
| 1987-08-05 | 450 | 450 | 440 | 450 | 31,000 | 4,500 |
| 1987-08-04 | 450 | 451 | 450 | 451 | 18,000 | 4,510 |
| 1987-08-03 | 456 | 465 | 455 | 465 | 13,000 | 4,650 |
| 1987-08-01 | 460 | 461 | 456 | 456 | 10,000 | 4,560 |
| 1987-07-31 | 465 | 465 | 456 | 460 | 23,000 | 4,600 |
| 1987-07-30 | 465 | 465 | 460 | 465 | 26,000 | 4,650 |
| 1987-07-29 | 458 | 465 | 450 | 460 | 39,000 | 4,600 |
| 1987-07-28 | 466 | 466 | 450 | 458 | 44,000 | 4,580 |
| 1987-07-27 | 465 | 465 | 460 | 460 | 12,000 | 4,600 |
| 1987-07-25 | 460 | 465 | 460 | 465 | 3,000 | 4,650 |
| 1987-07-24 | 460 | 465 | 460 | 460 | 10,000 | 4,600 |
| 1987-07-23 | 481 | 481 | 459 | 460 | 15,000 | 4,600 |
| 1987-07-22 | 490 | 490 | 480 | 481 | 22,000 | 4,810 |
| 1987-07-21 | 468 | 479 | 465 | 479 | 9,000 | 4,790 |
| 1987-07-20 | 498 | 498 | 486 | 490 | 66,000 | 4,900 |
| 1987-07-17 | 500 | 504 | 480 | 481 | 140,000 | 4,810 |
| 1987-07-16 | 479 | 518 | 471 | 515 | 208,000 | 5,150 |
| 1987-07-15 | 456 | 470 | 456 | 468 | 98,000 | 4,680 |
| 1987-07-14 | 460 | 460 | 450 | 450 | 37,000 | 4,500 |
| 1987-07-13 | 454 | 460 | 451 | 451 | 12,000 | 4,510 |
| 1987-07-10 | 455 | 455 | 450 | 450 | 9,000 | 4,500 |
| 1987-07-09 | 450 | 460 | 445 | 460 | 15,000 | 4,600 |
| 1987-07-08 | 440 | 441 | 440 | 441 | 11,000 | 4,410 |
| 1987-07-07 | 450 | 450 | 434 | 440 | 11,000 | 4,400 |
| 1987-07-06 | 470 | 470 | 450 | 450 | 10,000 | 4,500 |
| 1987-07-04 | 481 | 484 | 470 | 470 | 28,000 | 4,700 |
| 1987-07-03 | 471 | 471 | 470 | 471 | 38,000 | 4,710 |
| 1987-07-02 | 445 | 451 | 440 | 451 | 50,000 | 4,510 |
| 1987-07-01 | 446 | 446 | 430 | 440 | 22,000 | 4,400 |
| 1987-06-30 | 447 | 450 | 446 | 446 | 36,000 | 4,460 |
| 1987-06-29 | 450 | 451 | 445 | 445 | 18,000 | 4,450 |
| 1987-06-27 | 445 | 445 | 445 | 445 | 27,000 | 4,450 |
| 1987-06-26 | 445 | 445 | 445 | 445 | 18,000 | 4,450 |
| 1987-06-25 | 447 | 450 | 445 | 445 | 31,000 | 4,450 |
| 1987-06-24 | 445 | 453 | 445 | 447 | 16,000 | 4,470 |
| 1987-06-23 | 470 | 470 | 444 | 445 | 10,000 | 4,450 |
| 1987-06-22 | 478 | 480 | 470 | 471 | 34,000 | 4,710 |
| 1987-06-19 | 444 | 463 | 440 | 463 | 28,000 | 4,630 |
| 1987-06-18 | 455 | 455 | 449 | 450 | 42,000 | 4,500 |
| 1987-06-17 | 431 | 450 | 431 | 449 | 36,000 | 4,490 |
| 1987-06-16 | 447 | 450 | 431 | 431 | 41,000 | 4,310 |
| 1987-06-15 | 457 | 464 | 450 | 455 | 24,000 | 4,550 |
| 1987-06-12 | 450 | 460 | 450 | 460 | 59,000 | 4,600 |
| 1987-06-11 | 465 | 465 | 451 | 455 | 56,000 | 4,550 |
| 1987-06-10 | 465 | 472 | 463 | 468 | 23,000 | 4,680 |
| 1987-06-09 | 486 | 486 | 470 | 471 | 27,000 | 4,710 |
| 1987-06-08 | 490 | 503 | 482 | 486 | 61,000 | 4,860 |
| 1987-06-06 | 496 | 500 | 490 | 493 | 48,000 | 4,930 |
| 1987-06-05 | 475 | 500 | 472 | 496 | 101,000 | 4,960 |
| 1987-06-04 | 470 | 475 | 468 | 475 | 92,000 | 4,750 |
| 1987-06-03 | 490 | 490 | 466 | 470 | 91,000 | 4,700 |
| 1987-06-02 | 500 | 510 | 490 | 493 | 75,000 | 4,930 |
| 1987-06-01 | 515 | 523 | 505 | 515 | 86,000 | 5,150 |
| 1987-05-30 | 500 | 515 | 500 | 514 | 91,000 | 5,140 |
| 1987-05-29 | 500 | 520 | 500 | 500 | 182,000 | 5,000 |
| 1987-05-28 | 500 | 500 | 490 | 495 | 346,000 | 4,950 |
| 1987-05-27 | 565 | 580 | 550 | 555 | 1,531,000 | 5,550 |
| 1987-05-26 | 555 | 555 | 555 | 555 | 1,643,000 | 5,550 |
| 1987-05-25 | 455 | 480 | 455 | 475 | 337,000 | 4,750 |
| 1987-05-23 | 437 | 450 | 435 | 450 | 143,000 | 4,500 |
| 1987-05-22 | 425 | 440 | 425 | 435 | 155,000 | 4,350 |
| 1987-05-21 | 415 | 435 | 415 | 420 | 104,000 | 4,200 |
| 1987-05-20 | 400 | 415 | 399 | 415 | 51,000 | 4,150 |
| 1987-05-19 | 391 | 400 | 391 | 399 | 47,000 | 3,990 |
| 1987-05-18 | 390 | 392 | 386 | 392 | 16,000 | 3,920 |
| 1987-05-15 | 386 | 390 | 386 | 390 | 23,000 | 3,900 |
| 1987-05-14 | 385 | 390 | 385 | 385 | 19,000 | 3,850 |
| 1987-05-13 | 377 | 384 | 377 | 382 | 75,000 | 3,820 |
| 1987-05-12 | 371 | 375 | 370 | 375 | 12,000 | 3,750 |
| 1987-05-11 | 370 | 370 | 370 | 370 | 9,000 | 3,700 |
| 1987-05-08 | 367 | 370 | 364 | 367 | 42,000 | 3,670 |
| 1987-05-07 | 355 | 366 | 355 | 366 | 11,000 | 3,660 |
| 1987-05-06 | 350 | 355 | 350 | 355 | 32,000 | 3,550 |
| 1987-05-02 | 341 | 350 | 341 | 350 | 29,000 | 3,500 |
| 1987-05-01 | 340 | 340 | 340 | 340 | 23,000 | 3,400 |
| 1987-04-30 | 338 | 338 | 338 | 338 | 8,000 | 3,380 |
| 1987-04-28 | 350 | 350 | 338 | 350 | 5,000 | 3,500 |
| 1987-04-27 | 343 | 350 | 338 | 347 | 25,000 | 3,470 |
| 1987-04-25 | 341 | 345 | 341 | 343 | 12,000 | 3,430 |
| 1987-04-24 | 341 | 345 | 341 | 343 | 9,000 | 3,430 |
| 1987-04-23 | 350 | 350 | 341 | 341 | 19,000 | 3,410 |
| 1987-04-22 | 341 | 341 | 340 | 341 | 14,000 | 3,410 |
| 1987-04-21 | 348 | 350 | 340 | 340 | 13,000 | 3,400 |
| 1987-04-20 | 340 | 345 | 340 | 345 | 17,000 | 3,450 |
| 1987-04-17 | 342 | 350 | 340 | 340 | 111,000 | 3,400 |
| 1987-04-16 | 365 | 369 | 342 | 342 | 15,000 | 3,420 |
| 1987-04-15 | 368 | 368 | 362 | 362 | 11,000 | 3,620 |
| 1987-04-14 | 341 | 343 | 341 | 341 | 26,000 | 3,410 |
| 1987-04-13 | 361 | 361 | 341 | 341 | 12,000 | 3,410 |
| 1987-04-10 | 370 | 375 | 367 | 367 | 38,000 | 3,670 |
| 1987-04-09 | 375 | 375 | 370 | 370 | 20,000 | 3,700 |
| 1987-04-08 | 374 | 374 | 374 | 374 | 3,000 | 3,740 |
| 1987-04-07 | 370 | 375 | 370 | 374 | 17,000 | 3,740 |
| 1987-04-06 | 368 | 370 | 365 | 370 | 17,000 | 3,700 |
| 1987-04-04 | 368 | 368 | 368 | 368 | 2,000 | 3,680 |
| 1987-04-03 | 375 | 375 | 362 | 362 | 6,000 | 3,620 |
| 1987-04-02 | 355 | 375 | 351 | 375 | 11,000 | 3,750 |
| 1987-04-01 | 375 | 375 | 365 | 365 | 9,000 | 3,650 |
| 1987-03-31 | 360 | 375 | 347 | 375 | 23,000 | 3,750 |
| 1987-03-30 | 375 | 375 | 360 | 365 | 10,000 | 3,650 |
| 1987-03-27 | 365 | 375 | 360 | 373 | 19,000 | 3,730 |
| 1987-03-26 | 375 | 375 | 370 | 371 | 10,000 | 3,710 |
| 1987-03-25 | 370 | 374 | 370 | 374 | 13,000 | 3,740 |
| 1987-03-24 | 375 | 375 | 373 | 375 | 14,000 | 3,750 |
| 1987-03-23 | 380 | 380 | 375 | 380 | 8,000 | 3,800 |
| 1987-03-20 | 380 | 383 | 380 | 380 | 10,000 | 3,800 |
| 1987-03-19 | 390 | 393 | 370 | 372 | 60,000 | 3,720 |
| 1987-03-18 | 390 | 390 | 384 | 390 | 26,000 | 3,900 |
| 1987-03-17 | 381 | 388 | 380 | 388 | 22,000 | 3,880 |
| 1987-03-16 | 389 | 389 | 385 | 385 | 11,000 | 3,850 |
| 1987-03-13 | 380 | 382 | 380 | 381 | 11,000 | 3,810 |
| 1987-03-12 | 381 | 385 | 380 | 380 | 8,000 | 3,800 |
| 1987-03-11 | 379 | 385 | 379 | 380 | 11,000 | 3,800 |
| 1987-03-10 | 400 | 400 | 385 | 385 | 10,000 | 3,850 |
| 1987-03-09 | 395 | 400 | 395 | 400 | 24,000 | 4,000 |
| 1987-03-07 | 400 | 430 | 400 | 425 | 136,000 | 4,250 |
| 1987-03-06 | 365 | 400 | 352 | 400 | 45,000 | 4,000 |
| 1987-03-05 | 380 | 380 | 370 | 378 | 38,000 | 3,780 |
| 1987-03-04 | 380 | 380 | 376 | 380 | 11,000 | 3,800 |
| 1987-03-03 | 380 | 381 | 380 | 380 | 16,000 | 3,800 |
| 1987-03-02 | 380 | 380 | 372 | 380 | 29,000 | 3,800 |
| 1987-02-28 | 385 | 385 | 380 | 380 | 8,000 | 3,800 |
| 1987-02-27 | 380 | 390 | 380 | 380 | 18,000 | 3,800 |
| 1987-02-26 | 383 | 383 | 380 | 380 | 35,000 | 3,800 |
| 1987-02-25 | 385 | 390 | 383 | 389 | 18,000 | 3,890 |
| 1987-02-24 | 385 | 390 | 380 | 380 | 38,000 | 3,800 |
| 1987-02-23 | 386 | 386 | 385 | 385 | 13,000 | 3,850 |
| 1987-02-20 | 395 | 396 | 390 | 390 | 32,000 | 3,900 |
| 1987-02-19 | 395 | 398 | 393 | 393 | 15,000 | 3,930 |
| 1987-02-18 | 392 | 400 | 392 | 400 | 11,000 | 4,000 |
| 1987-02-17 | 390 | 395 | 390 | 392 | 33,000 | 3,920 |
| 1987-02-16 | 400 | 400 | 390 | 390 | 22,000 | 3,900 |
| 1987-02-13 | 395 | 400 | 395 | 400 | 11,000 | 4,000 |
| 1987-02-12 | 408 | 408 | 395 | 408 | 20,000 | 4,080 |
| 1987-02-10 | 411 | 411 | 405 | 408 | 13,000 | 4,080 |
| 1987-02-09 | 433 | 433 | 418 | 418 | 9,000 | 4,180 |
| 1987-02-07 | 420 | 430 | 419 | 420 | 30,000 | 4,200 |
| 1987-02-06 | 390 | 426 | 390 | 426 | 29,000 | 4,260 |
| 1987-02-05 | 395 | 395 | 390 | 390 | 13,000 | 3,900 |
| 1987-02-04 | 394 | 400 | 380 | 396 | 58,000 | 3,960 |
| 1987-02-03 | 386 | 390 | 376 | 390 | 45,000 | 3,900 |
| 1987-02-02 | 393 | 395 | 386 | 389 | 24,000 | 3,890 |
| 1987-01-31 | 393 | 395 | 393 | 393 | 16,000 | 3,930 |
| 1987-01-30 | 392 | 398 | 392 | 396 | 15,000 | 3,960 |
| 1987-01-29 | 401 | 401 | 398 | 398 | 12,000 | 3,980 |
| 1987-01-28 | 400 | 405 | 398 | 398 | 20,000 | 3,980 |
| 1987-01-27 | 400 | 400 | 400 | 400 | 15,000 | 4,000 |
| 1987-01-26 | 405 | 405 | 400 | 400 | 18,000 | 4,000 |
| 1987-01-24 | 405 | 405 | 401 | 401 | 3,000 | 4,010 |
| 1987-01-23 | 400 | 410 | 398 | 398 | 43,000 | 3,980 |
| 1987-01-22 | 409 | 409 | 400 | 400 | 37,000 | 4,000 |
| 1987-01-21 | 402 | 402 | 400 | 400 | 26,000 | 4,000 |
| 1987-01-20 | 405 | 407 | 405 | 407 | 19,000 | 4,070 |
| 1987-01-19 | 406 | 406 | 405 | 405 | 16,000 | 4,050 |
| 1987-01-16 | 410 | 413 | 400 | 400 | 16,000 | 4,000 |
| 1987-01-14 | 410 | 413 | 410 | 412 | 13,000 | 4,120 |
| 1987-01-13 | 410 | 410 | 405 | 410 | 28,000 | 4,100 |
| 1987-01-09 | 425 | 443 | 425 | 442 | 38,000 | 4,420 |
| 1987-01-08 | 445 | 445 | 434 | 434 | 14,000 | 4,340 |
| 1987-01-07 | 431 | 445 | 431 | 445 | 72,000 | 4,450 |
| 1987-01-06 | 435 | 440 | 430 | 440 | 27,000 | 4,400 |
| 1987-01-05 | 443 | 443 | 435 | 442 | 15,000 | 4,420 |
分割・併合履歴 ： [2017-09-27]1株→0.1株