5612 日本鋳鉄管(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 | 431 | 431 | 420 | 420 | 26,000 | 4,200 |
| 1987-12-26 | 457 | 457 | 441 | 441 | 42,000 | 4,410 |
| 1987-12-25 | 480 | 480 | 460 | 460 | 101,000 | 4,600 |
| 1987-12-24 | 480 | 484 | 475 | 477 | 69,000 | 4,770 |
| 1987-12-23 | 475 | 480 | 469 | 470 | 65,000 | 4,700 |
| 1987-12-22 | 495 | 495 | 485 | 490 | 194,000 | 4,900 |
| 1987-12-21 | 495 | 495 | 486 | 495 | 139,000 | 4,950 |
| 1987-12-18 | 485 | 485 | 461 | 461 | 216,000 | 4,610 |
| 1987-12-17 | 495 | 498 | 484 | 487 | 280,000 | 4,870 |
| 1987-12-16 | 510 | 511 | 484 | 485 | 636,000 | 4,850 |
| 1987-12-15 | 470 | 515 | 465 | 500 | 1,125,000 | 5,000 |
| 1987-12-14 | 444 | 467 | 444 | 460 | 154,000 | 4,600 |
| 1987-12-11 | 450 | 450 | 440 | 443 | 82,000 | 4,430 |
| 1987-12-10 | 455 | 465 | 455 | 455 | 152,000 | 4,550 |
| 1987-12-09 | 464 | 464 | 445 | 455 | 187,000 | 4,550 |
| 1987-12-08 | 450 | 470 | 441 | 467 | 561,000 | 4,670 |
| 1987-12-07 | 415 | 435 | 415 | 435 | 80,000 | 4,350 |
| 1987-12-05 | 430 | 430 | 410 | 410 | 30,000 | 4,100 |
| 1987-12-04 | 430 | 433 | 419 | 424 | 97,000 | 4,240 |
| 1987-12-03 | 421 | 429 | 415 | 420 | 73,000 | 4,200 |
| 1987-12-02 | 427 | 427 | 415 | 415 | 48,000 | 4,150 |
| 1987-12-01 | 420 | 420 | 394 | 394 | 38,000 | 3,940 |
| 1987-11-30 | 440 | 440 | 420 | 420 | 35,000 | 4,200 |
| 1987-11-28 | 445 | 445 | 425 | 440 | 54,000 | 4,400 |
| 1987-11-27 | 450 | 468 | 435 | 440 | 234,000 | 4,400 |
| 1987-11-26 | 435 | 450 | 428 | 450 | 213,000 | 4,500 |
| 1987-11-25 | 406 | 440 | 405 | 420 | 107,000 | 4,200 |
| 1987-11-24 | 403 | 410 | 395 | 400 | 37,000 | 4,000 |
| 1987-11-20 | 400 | 400 | 400 | 400 | 23,000 | 4,000 |
| 1987-11-19 | 414 | 415 | 395 | 395 | 13,000 | 3,950 |
| 1987-11-18 | 400 | 415 | 400 | 415 | 17,000 | 4,150 |
| 1987-11-17 | 418 | 418 | 405 | 411 | 37,000 | 4,110 |
| 1987-11-16 | 401 | 418 | 401 | 413 | 36,000 | 4,130 |
| 1987-11-13 | 400 | 401 | 400 | 400 | 50,000 | 4,000 |
| 1987-11-12 | 365 | 379 | 365 | 365 | 29,000 | 3,650 |
| 1987-11-11 | 381 | 381 | 359 | 360 | 47,000 | 3,600 |
| 1987-11-10 | 390 | 390 | 366 | 366 | 29,000 | 3,660 |
| 1987-11-09 | 382 | 400 | 382 | 390 | 22,000 | 3,900 |
| 1987-11-07 | 380 | 381 | 380 | 380 | 19,000 | 3,800 |
| 1987-11-06 | 380 | 390 | 380 | 382 | 28,000 | 3,820 |
| 1987-11-05 | 394 | 394 | 382 | 382 | 20,000 | 3,820 |
| 1987-11-04 | 384 | 384 | 384 | 384 | 14,000 | 3,840 |
| 1987-11-02 | 387 | 400 | 387 | 400 | 18,000 | 4,000 |
| 1987-10-31 | 382 | 386 | 381 | 385 | 21,000 | 3,850 |
| 1987-10-30 | 380 | 386 | 375 | 380 | 27,000 | 3,800 |
| 1987-10-29 | 390 | 390 | 380 | 380 | 44,000 | 3,800 |
| 1987-10-28 | 386 | 399 | 386 | 390 | 37,000 | 3,900 |
| 1987-10-27 | 380 | 382 | 375 | 376 | 59,000 | 3,760 |
| 1987-10-26 | 400 | 400 | 380 | 382 | 17,000 | 3,820 |
| 1987-10-24 | 395 | 405 | 395 | 404 | 43,000 | 4,040 |
| 1987-10-23 | 412 | 419 | 400 | 400 | 67,000 | 4,000 |
| 1987-10-22 | 420 | 435 | 415 | 420 | 74,000 | 4,200 |
| 1987-10-21 | 405 | 410 | 400 | 410 | 51,000 | 4,100 |
| 1987-10-19 | 450 | 450 | 432 | 435 | 39,000 | 4,350 |
| 1987-10-16 | 466 | 467 | 451 | 452 | 84,000 | 4,520 |
| 1987-10-15 | 488 | 488 | 465 | 479 | 203,000 | 4,790 |
| 1987-10-14 | 480 | 495 | 478 | 488 | 902,000 | 4,880 |
| 1987-10-13 | 460 | 477 | 455 | 477 | 529,000 | 4,770 |
| 1987-10-12 | 440 | 455 | 436 | 455 | 136,000 | 4,550 |
| 1987-10-09 | 436 | 443 | 435 | 436 | 112,000 | 4,360 |
| 1987-10-08 | 428 | 435 | 423 | 435 | 81,000 | 4,350 |
| 1987-10-07 | 416 | 430 | 416 | 428 | 56,000 | 4,280 |
| 1987-10-06 | 413 | 415 | 413 | 414 | 41,000 | 4,140 |
| 1987-10-05 | 420 | 420 | 406 | 410 | 26,000 | 4,100 |
| 1987-10-03 | 401 | 420 | 401 | 415 | 51,000 | 4,150 |
| 1987-10-02 | 400 | 401 | 400 | 400 | 8,000 | 4,000 |
| 1987-10-01 | 400 | 400 | 398 | 398 | 53,000 | 3,980 |
| 1987-09-30 | 405 | 408 | 398 | 408 | 14,000 | 4,080 |
| 1987-09-29 | 405 | 410 | 404 | 405 | 17,000 | 4,050 |
| 1987-09-28 | 410 | 410 | 397 | 397 | 33,000 | 3,970 |
| 1987-09-26 | 409 | 420 | 409 | 410 | 19,000 | 4,100 |
| 1987-09-25 | 410 | 410 | 402 | 404 | 28,000 | 4,040 |
| 1987-09-24 | 410 | 420 | 410 | 410 | 32,000 | 4,100 |
| 1987-09-22 | 420 | 420 | 409 | 409 | 12,000 | 4,090 |
| 1987-09-21 | 411 | 430 | 410 | 420 | 68,000 | 4,200 |
| 1987-09-18 | 411 | 413 | 410 | 410 | 43,000 | 4,100 |
| 1987-09-17 | 419 | 419 | 410 | 418 | 47,000 | 4,180 |
| 1987-09-16 | 415 | 420 | 411 | 419 | 35,000 | 4,190 |
| 1987-09-14 | 420 | 425 | 415 | 415 | 20,000 | 4,150 |
| 1987-09-11 | 422 | 425 | 415 | 415 | 14,000 | 4,150 |
| 1987-09-10 | 420 | 420 | 412 | 412 | 37,000 | 4,120 |
| 1987-09-09 | 420 | 421 | 415 | 415 | 22,000 | 4,150 |
| 1987-09-08 | 415 | 420 | 414 | 415 | 15,000 | 4,150 |
| 1987-09-07 | 412 | 412 | 412 | 412 | 6,000 | 4,120 |
| 1987-09-05 | 420 | 420 | 410 | 410 | 43,000 | 4,100 |
| 1987-09-04 | 424 | 426 | 415 | 415 | 37,000 | 4,150 |
| 1987-09-03 | 415 | 425 | 415 | 425 | 56,000 | 4,250 |
| 1987-09-02 | 436 | 440 | 430 | 430 | 62,000 | 4,300 |
| 1987-09-01 | 440 | 440 | 431 | 431 | 71,000 | 4,310 |
| 1987-08-31 | 445 | 445 | 435 | 440 | 66,000 | 4,400 |
| 1987-08-29 | 447 | 448 | 431 | 431 | 59,000 | 4,310 |
| 1987-08-28 | 435 | 445 | 428 | 445 | 125,000 | 4,450 |
| 1987-08-27 | 440 | 445 | 421 | 425 | 86,000 | 4,250 |
| 1987-08-26 | 420 | 440 | 415 | 435 | 124,000 | 4,350 |
| 1987-08-25 | 420 | 428 | 412 | 417 | 46,000 | 4,170 |
| 1987-08-24 | 430 | 430 | 420 | 420 | 37,000 | 4,200 |
| 1987-08-22 | 415 | 420 | 405 | 420 | 86,000 | 4,200 |
| 1987-08-21 | 413 | 415 | 403 | 405 | 60,000 | 4,050 |
| 1987-08-20 | 405 | 410 | 403 | 403 | 37,000 | 4,030 |
| 1987-08-19 | 424 | 424 | 415 | 415 | 42,000 | 4,150 |
| 1987-08-18 | 425 | 427 | 423 | 427 | 22,000 | 4,270 |
| 1987-08-17 | 421 | 430 | 421 | 427 | 29,000 | 4,270 |
| 1987-08-14 | 430 | 430 | 421 | 422 | 9,000 | 4,220 |
| 1987-08-13 | 425 | 425 | 420 | 420 | 39,000 | 4,200 |
| 1987-08-12 | 436 | 439 | 425 | 435 | 85,000 | 4,350 |
| 1987-08-11 | 430 | 440 | 430 | 435 | 69,000 | 4,350 |
| 1987-08-10 | 420 | 425 | 416 | 425 | 18,000 | 4,250 |
| 1987-08-07 | 429 | 430 | 425 | 425 | 51,000 | 4,250 |
| 1987-08-06 | 430 | 435 | 425 | 430 | 41,000 | 4,300 |
| 1987-08-05 | 420 | 443 | 415 | 440 | 81,000 | 4,400 |
| 1987-08-04 | 444 | 444 | 420 | 420 | 74,000 | 4,200 |
| 1987-08-03 | 454 | 454 | 440 | 440 | 192,000 | 4,400 |
| 1987-08-01 | 422 | 460 | 422 | 459 | 800,000 | 4,590 |
| 1987-07-31 | 420 | 427 | 415 | 421 | 144,000 | 4,210 |
| 1987-07-30 | 428 | 429 | 405 | 420 | 140,000 | 4,200 |
| 1987-07-29 | 407 | 420 | 403 | 419 | 158,000 | 4,190 |
| 1987-07-28 | 406 | 412 | 403 | 403 | 68,000 | 4,030 |
| 1987-07-27 | 406 | 410 | 402 | 405 | 62,000 | 4,050 |
| 1987-07-25 | 395 | 400 | 393 | 397 | 42,000 | 3,970 |
| 1987-07-24 | 386 | 400 | 386 | 395 | 31,000 | 3,950 |
| 1987-07-23 | 403 | 403 | 390 | 391 | 77,000 | 3,910 |
| 1987-07-22 | 390 | 410 | 390 | 403 | 70,000 | 4,030 |
| 1987-07-21 | 392 | 395 | 381 | 395 | 68,000 | 3,950 |
| 1987-07-20 | 411 | 416 | 400 | 400 | 51,000 | 4,000 |
| 1987-07-17 | 416 | 423 | 411 | 411 | 209,000 | 4,110 |
| 1987-07-16 | 405 | 433 | 405 | 424 | 621,000 | 4,240 |
| 1987-07-15 | 400 | 410 | 400 | 401 | 142,000 | 4,010 |
| 1987-07-14 | 400 | 402 | 395 | 400 | 116,000 | 4,000 |
| 1987-07-13 | 407 | 407 | 390 | 391 | 207,000 | 3,910 |
| 1987-07-10 | 404 | 419 | 391 | 391 | 637,000 | 3,910 |
| 1987-07-09 | 370 | 404 | 370 | 404 | 518,000 | 4,040 |
| 1987-07-08 | 373 | 375 | 360 | 374 | 87,000 | 3,740 |
| 1987-07-07 | 375 | 377 | 368 | 368 | 80,000 | 3,680 |
| 1987-07-06 | 375 | 380 | 371 | 375 | 106,000 | 3,750 |
| 1987-07-04 | 378 | 379 | 370 | 372 | 82,000 | 3,720 |
| 1987-07-03 | 360 | 374 | 355 | 372 | 102,000 | 3,720 |
| 1987-07-02 | 350 | 354 | 349 | 354 | 44,000 | 3,540 |
| 1987-07-01 | 350 | 350 | 350 | 350 | 27,000 | 3,500 |
| 1987-06-30 | 346 | 346 | 336 | 336 | 36,000 | 3,360 |
| 1987-06-29 | 360 | 365 | 355 | 358 | 24,000 | 3,580 |
| 1987-06-27 | 350 | 350 | 345 | 345 | 15,000 | 3,450 |
| 1987-06-26 | 350 | 355 | 345 | 355 | 41,000 | 3,550 |
| 1987-06-25 | 345 | 350 | 345 | 350 | 33,000 | 3,500 |
| 1987-06-24 | 340 | 345 | 340 | 345 | 46,000 | 3,450 |
| 1987-06-23 | 344 | 344 | 340 | 340 | 25,000 | 3,400 |
| 1987-06-22 | 359 | 359 | 350 | 350 | 35,000 | 3,500 |
| 1987-06-19 | 360 | 360 | 349 | 360 | 43,000 | 3,600 |
| 1987-06-18 | 366 | 368 | 360 | 360 | 35,000 | 3,600 |
| 1987-06-17 | 369 | 374 | 366 | 370 | 41,000 | 3,700 |
| 1987-06-16 | 375 | 379 | 366 | 378 | 83,000 | 3,780 |
| 1987-06-15 | 380 | 380 | 375 | 376 | 144,000 | 3,760 |
| 1987-06-12 | 372 | 380 | 371 | 379 | 167,000 | 3,790 |
| 1987-06-11 | 360 | 370 | 357 | 370 | 120,000 | 3,700 |
| 1987-06-10 | 355 | 360 | 354 | 360 | 31,000 | 3,600 |
| 1987-06-09 | 351 | 355 | 350 | 354 | 57,000 | 3,540 |
| 1987-06-08 | 350 | 355 | 350 | 350 | 43,000 | 3,500 |
| 1987-06-06 | 350 | 353 | 350 | 350 | 56,000 | 3,500 |
| 1987-06-05 | 350 | 355 | 350 | 350 | 46,000 | 3,500 |
| 1987-06-04 | 353 | 355 | 350 | 355 | 56,000 | 3,550 |
| 1987-06-03 | 365 | 367 | 355 | 355 | 49,000 | 3,550 |
| 1987-06-02 | 367 | 370 | 362 | 365 | 141,000 | 3,650 |
| 1987-06-01 | 350 | 362 | 350 | 362 | 156,000 | 3,620 |
| 1987-05-30 | 342 | 349 | 340 | 349 | 48,000 | 3,490 |
| 1987-05-29 | 342 | 342 | 340 | 340 | 18,000 | 3,400 |
| 1987-05-28 | 340 | 340 | 336 | 337 | 23,000 | 3,370 |
| 1987-05-27 | 346 | 346 | 336 | 340 | 35,000 | 3,400 |
| 1987-05-26 | 346 | 350 | 346 | 346 | 41,000 | 3,460 |
| 1987-05-25 | 348 | 349 | 346 | 348 | 31,000 | 3,480 |
| 1987-05-23 | 349 | 349 | 340 | 347 | 48,000 | 3,470 |
| 1987-05-22 | 335 | 345 | 335 | 345 | 31,000 | 3,450 |
| 1987-05-21 | 341 | 345 | 340 | 341 | 30,000 | 3,410 |
| 1987-05-20 | 344 | 345 | 340 | 344 | 28,000 | 3,440 |
| 1987-05-19 | 350 | 350 | 341 | 341 | 46,000 | 3,410 |
| 1987-05-18 | 345 | 350 | 341 | 350 | 130,000 | 3,500 |
| 1987-05-15 | 345 | 345 | 338 | 345 | 71,000 | 3,450 |
| 1987-05-14 | 340 | 345 | 336 | 338 | 59,000 | 3,380 |
| 1987-05-13 | 329 | 335 | 325 | 331 | 63,000 | 3,310 |
| 1987-05-12 | 320 | 325 | 318 | 324 | 42,000 | 3,240 |
| 1987-05-11 | 326 | 326 | 318 | 320 | 35,000 | 3,200 |
| 1987-05-08 | 323 | 329 | 322 | 322 | 10,000 | 3,220 |
| 1987-05-07 | 320 | 320 | 320 | 320 | 10,000 | 3,200 |
| 1987-05-06 | 329 | 329 | 316 | 316 | 29,000 | 3,160 |
| 1987-05-02 | 321 | 330 | 321 | 330 | 3,000 | 3,300 |
| 1987-05-01 | 320 | 329 | 315 | 315 | 12,000 | 3,150 |
| 1987-04-30 | 319 | 329 | 315 | 329 | 11,000 | 3,290 |
| 1987-04-28 | 320 | 323 | 315 | 320 | 40,000 | 3,200 |
| 1987-04-27 | 323 | 330 | 323 | 330 | 7,000 | 3,300 |
| 1987-04-25 | 330 | 330 | 320 | 320 | 18,000 | 3,200 |
| 1987-04-24 | 320 | 330 | 320 | 330 | 15,000 | 3,300 |
| 1987-04-23 | 325 | 330 | 320 | 320 | 19,000 | 3,200 |
| 1987-04-22 | 325 | 330 | 325 | 330 | 20,000 | 3,300 |
| 1987-04-21 | 337 | 340 | 330 | 330 | 32,000 | 3,300 |
| 1987-04-20 | 340 | 340 | 333 | 334 | 36,000 | 3,340 |
| 1987-04-17 | 335 | 340 | 335 | 339 | 19,000 | 3,390 |
| 1987-04-16 | 348 | 348 | 333 | 333 | 35,000 | 3,330 |
| 1987-04-15 | 350 | 350 | 340 | 340 | 65,000 | 3,400 |
| 1987-04-14 | 345 | 350 | 344 | 350 | 96,000 | 3,500 |
| 1987-04-13 | 340 | 343 | 340 | 341 | 73,000 | 3,410 |
| 1987-04-10 | 328 | 330 | 325 | 330 | 55,000 | 3,300 |
| 1987-04-09 | 326 | 330 | 320 | 325 | 27,000 | 3,250 |
| 1987-04-08 | 325 | 330 | 325 | 325 | 52,000 | 3,250 |
| 1987-04-07 | 315 | 324 | 315 | 321 | 42,000 | 3,210 |
| 1987-04-06 | 310 | 323 | 310 | 310 | 33,000 | 3,100 |
| 1987-04-04 | 308 | 310 | 306 | 310 | 30,000 | 3,100 |
| 1987-04-03 | 305 | 310 | 299 | 305 | 42,000 | 3,050 |
| 1987-04-02 | 305 | 310 | 305 | 310 | 22,000 | 3,100 |
| 1987-04-01 | 305 | 307 | 305 | 306 | 12,000 | 3,060 |
| 1987-03-31 | 304 | 305 | 295 | 300 | 38,000 | 3,000 |
| 1987-03-30 | 315 | 319 | 305 | 305 | 28,000 | 3,050 |
| 1987-03-28 | 315 | 315 | 312 | 315 | 11,000 | 3,150 |
| 1987-03-27 | 308 | 311 | 306 | 306 | 18,000 | 3,060 |
| 1987-03-25 | 315 | 315 | 310 | 310 | 15,000 | 3,100 |
| 1987-03-24 | 315 | 320 | 311 | 311 | 13,000 | 3,110 |
| 1987-03-23 | 310 | 320 | 310 | 320 | 16,000 | 3,200 |
| 1987-03-20 | 320 | 320 | 310 | 320 | 16,000 | 3,200 |
| 1987-03-19 | 325 | 325 | 310 | 324 | 49,000 | 3,240 |
| 1987-03-18 | 313 | 320 | 313 | 320 | 28,000 | 3,200 |
| 1987-03-17 | 307 | 315 | 307 | 311 | 28,000 | 3,110 |
| 1987-03-16 | 306 | 310 | 305 | 305 | 36,000 | 3,050 |
| 1987-03-13 | 310 | 310 | 304 | 305 | 18,000 | 3,050 |
| 1987-03-12 | 309 | 310 | 304 | 304 | 33,000 | 3,040 |
| 1987-03-11 | 306 | 310 | 305 | 305 | 26,000 | 3,050 |
| 1987-03-10 | 312 | 313 | 306 | 306 | 30,000 | 3,060 |
| 1987-03-09 | 316 | 316 | 310 | 312 | 30,000 | 3,120 |
| 1987-03-07 | 316 | 316 | 312 | 313 | 11,000 | 3,130 |
| 1987-03-06 | 316 | 316 | 315 | 316 | 12,000 | 3,160 |
| 1987-03-05 | 311 | 320 | 310 | 316 | 37,000 | 3,160 |
| 1987-03-04 | 320 | 320 | 310 | 310 | 25,000 | 3,100 |
| 1987-03-03 | 315 | 325 | 315 | 316 | 30,000 | 3,160 |
| 1987-03-02 | 320 | 320 | 319 | 320 | 16,000 | 3,200 |
| 1987-02-28 | 320 | 330 | 320 | 330 | 20,000 | 3,300 |
| 1987-02-27 | 330 | 330 | 319 | 330 | 27,000 | 3,300 |
| 1987-02-26 | 320 | 330 | 318 | 330 | 33,000 | 3,300 |
| 1987-02-25 | 330 | 330 | 320 | 320 | 25,000 | 3,200 |
| 1987-02-24 | 320 | 325 | 318 | 322 | 30,000 | 3,220 |
| 1987-02-23 | 325 | 325 | 317 | 318 | 19,000 | 3,180 |
| 1987-02-20 | 329 | 329 | 317 | 317 | 24,000 | 3,170 |
| 1987-02-19 | 325 | 329 | 320 | 329 | 40,000 | 3,290 |
| 1987-02-18 | 322 | 322 | 320 | 320 | 54,000 | 3,200 |
| 1987-02-17 | 320 | 325 | 320 | 320 | 47,000 | 3,200 |
| 1987-02-16 | 325 | 325 | 320 | 320 | 33,000 | 3,200 |
| 1987-02-13 | 335 | 338 | 325 | 330 | 37,000 | 3,300 |
| 1987-02-12 | 335 | 338 | 330 | 330 | 22,000 | 3,300 |
| 1987-02-10 | 330 | 330 | 325 | 325 | 32,000 | 3,250 |
| 1987-02-09 | 320 | 330 | 320 | 326 | 26,000 | 3,260 |
| 1987-02-07 | 320 | 321 | 320 | 320 | 30,000 | 3,200 |
| 1987-02-06 | 321 | 321 | 320 | 320 | 6,000 | 3,200 |
| 1987-02-05 | 325 | 325 | 320 | 320 | 20,000 | 3,200 |
| 1987-02-04 | 321 | 325 | 320 | 325 | 27,000 | 3,250 |
| 1987-02-03 | 335 | 335 | 320 | 320 | 39,000 | 3,200 |
| 1987-02-02 | 331 | 340 | 330 | 335 | 34,000 | 3,350 |
| 1987-01-31 | 330 | 335 | 318 | 318 | 36,000 | 3,180 |
| 1987-01-30 | 317 | 330 | 317 | 330 | 52,000 | 3,300 |
| 1987-01-29 | 338 | 339 | 330 | 330 | 33,000 | 3,300 |
| 1987-01-28 | 339 | 340 | 330 | 340 | 68,000 | 3,400 |
| 1987-01-27 | 339 | 340 | 330 | 340 | 41,000 | 3,400 |
| 1987-01-26 | 336 | 339 | 330 | 339 | 46,000 | 3,390 |
| 1987-01-24 | 330 | 330 | 330 | 330 | 15,000 | 3,300 |
| 1987-01-23 | 317 | 320 | 317 | 320 | 20,000 | 3,200 |
| 1987-01-22 | 320 | 321 | 315 | 315 | 57,000 | 3,150 |
| 1987-01-21 | 335 | 338 | 330 | 330 | 21,000 | 3,300 |
| 1987-01-20 | 338 | 340 | 333 | 337 | 28,000 | 3,370 |
| 1987-01-19 | 338 | 340 | 335 | 340 | 36,000 | 3,400 |
| 1987-01-16 | 335 | 335 | 320 | 335 | 27,000 | 3,350 |
| 1987-01-14 | 335 | 340 | 330 | 340 | 36,000 | 3,400 |
| 1987-01-13 | 339 | 339 | 335 | 335 | 22,000 | 3,350 |
| 1987-01-12 | 339 | 350 | 335 | 344 | 28,000 | 3,440 |
| 1987-01-09 | 346 | 349 | 330 | 335 | 66,000 | 3,350 |
| 1987-01-08 | 350 | 350 | 345 | 345 | 142,000 | 3,450 |
| 1987-01-07 | 336 | 348 | 336 | 348 | 94,000 | 3,480 |
| 1987-01-06 | 351 | 355 | 330 | 330 | 106,000 | 3,300 |
分割・併合履歴 ： [2018-09-26]1株→0.1株