5711 三菱マテリアル(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 | 695 | 695 | 680 | 690 | 474,000 | 6,900 |
| 1987-12-26 | 711 | 718 | 700 | 700 | 358,000 | 7,000 |
| 1987-12-25 | 731 | 735 | 710 | 718 | 857,000 | 7,180 |
| 1987-12-24 | 741 | 748 | 735 | 736 | 454,000 | 7,360 |
| 1987-12-23 | 750 | 768 | 741 | 749 | 544,000 | 7,490 |
| 1987-12-22 | 755 | 755 | 735 | 750 | 859,000 | 7,500 |
| 1987-12-21 | 770 | 770 | 745 | 750 | 411,000 | 7,500 |
| 1987-12-18 | 755 | 770 | 745 | 760 | 537,000 | 7,600 |
| 1987-12-17 | 766 | 770 | 742 | 745 | 591,000 | 7,450 |
| 1987-12-16 | 765 | 780 | 755 | 756 | 951,000 | 7,560 |
| 1987-12-15 | 771 | 771 | 749 | 755 | 827,000 | 7,550 |
| 1987-12-14 | 785 | 785 | 760 | 760 | 634,000 | 7,600 |
| 1987-12-11 | 769 | 791 | 765 | 780 | 1,153,000 | 7,800 |
| 1987-12-10 | 788 | 788 | 778 | 779 | 1,090,000 | 7,790 |
| 1987-12-09 | 781 | 790 | 771 | 778 | 621,000 | 7,780 |
| 1987-12-08 | 775 | 780 | 765 | 778 | 590,000 | 7,780 |
| 1987-12-07 | 785 | 785 | 760 | 770 | 366,000 | 7,700 |
| 1987-12-05 | 770 | 780 | 770 | 770 | 148,000 | 7,700 |
| 1987-12-04 | 785 | 785 | 770 | 780 | 953,000 | 7,800 |
| 1987-12-03 | 798 | 800 | 773 | 780 | 953,000 | 7,800 |
| 1987-12-02 | 789 | 812 | 789 | 795 | 11,968,000 | 7,950 |
| 1987-12-01 | 750 | 794 | 741 | 789 | 2,542,000 | 7,890 |
| 1987-11-30 | 782 | 792 | 755 | 760 | 2,662,000 | 7,600 |
| 1987-11-28 | 795 | 803 | 786 | 787 | 3,408,000 | 7,870 |
| 1987-11-27 | 780 | 795 | 771 | 795 | 4,558,000 | 7,950 |
| 1987-11-26 | 760 | 774 | 751 | 770 | 2,310,000 | 7,700 |
| 1987-11-25 | 731 | 760 | 731 | 750 | 1,085,000 | 7,500 |
| 1987-11-24 | 720 | 739 | 719 | 730 | 784,000 | 7,300 |
| 1987-11-20 | 700 | 714 | 697 | 710 | 2,044,000 | 7,100 |
| 1987-11-19 | 720 | 725 | 691 | 696 | 1,750,000 | 6,960 |
| 1987-11-18 | 702 | 725 | 702 | 710 | 860,000 | 7,100 |
| 1987-11-17 | 726 | 730 | 702 | 702 | 514,000 | 7,020 |
| 1987-11-16 | 730 | 735 | 720 | 720 | 461,000 | 7,200 |
| 1987-11-13 | 735 | 735 | 720 | 730 | 513,000 | 7,300 |
| 1987-11-12 | 710 | 715 | 700 | 715 | 539,000 | 7,150 |
| 1987-11-11 | 708 | 715 | 651 | 695 | 1,296,000 | 6,950 |
| 1987-11-10 | 720 | 728 | 710 | 718 | 923,000 | 7,180 |
| 1987-11-09 | 731 | 735 | 719 | 720 | 790,000 | 7,200 |
| 1987-11-07 | 729 | 740 | 729 | 735 | 753,000 | 7,350 |
| 1987-11-06 | 745 | 750 | 738 | 749 | 1,310,000 | 7,490 |
| 1987-11-05 | 745 | 754 | 735 | 735 | 678,000 | 7,350 |
| 1987-11-04 | 750 | 757 | 741 | 754 | 1,165,000 | 7,540 |
| 1987-11-02 | 744 | 758 | 741 | 745 | 1,046,000 | 7,450 |
| 1987-10-31 | 729 | 740 | 725 | 740 | 1,101,000 | 7,400 |
| 1987-10-30 | 730 | 745 | 719 | 719 | 1,265,000 | 7,190 |
| 1987-10-29 | 720 | 730 | 715 | 720 | 2,293,000 | 7,200 |
| 1987-10-28 | 755 | 765 | 740 | 750 | 1,525,000 | 7,500 |
| 1987-10-27 | 735 | 755 | 735 | 750 | 1,460,000 | 7,500 |
| 1987-10-26 | 788 | 805 | 720 | 755 | 1,168,000 | 7,550 |
| 1987-10-24 | 807 | 807 | 770 | 778 | 361,000 | 7,780 |
| 1987-10-23 | 789 | 789 | 770 | 777 | 1,244,000 | 7,770 |
| 1987-10-22 | 829 | 829 | 790 | 798 | 2,180,000 | 7,980 |
| 1987-10-21 | 800 | 820 | 790 | 799 | 3,861,000 | 7,990 |
| 1987-10-20 | 810 | 812 | 770 | 770 | 4,434,000 | 7,700 |
| 1987-10-19 | 874 | 890 | 870 | 870 | 2,343,000 | 8,700 |
| 1987-10-16 | 899 | 900 | 875 | 894 | 1,580,000 | 8,940 |
| 1987-10-15 | 880 | 914 | 875 | 894 | 8,083,000 | 8,940 |
| 1987-10-14 | 870 | 891 | 862 | 890 | 3,701,000 | 8,900 |
| 1987-10-13 | 857 | 879 | 857 | 860 | 2,989,000 | 8,600 |
| 1987-10-12 | 857 | 869 | 857 | 861 | 916,000 | 8,610 |
| 1987-10-09 | 868 | 890 | 859 | 867 | 3,152,000 | 8,670 |
| 1987-10-08 | 860 | 870 | 860 | 867 | 847,000 | 8,670 |
| 1987-10-07 | 868 | 875 | 860 | 860 | 1,563,000 | 8,600 |
| 1987-10-06 | 860 | 882 | 853 | 878 | 2,732,000 | 8,780 |
| 1987-10-05 | 874 | 884 | 853 | 853 | 934,000 | 8,530 |
| 1987-10-03 | 875 | 882 | 875 | 875 | 797,000 | 8,750 |
| 1987-10-02 | 876 | 888 | 870 | 885 | 2,332,000 | 8,850 |
| 1987-10-01 | 889 | 910 | 865 | 866 | 9,556,000 | 8,660 |
| 1987-09-30 | 864 | 884 | 858 | 870 | 4,370,000 | 8,700 |
| 1987-09-29 | 845 | 860 | 844 | 854 | 2,292,000 | 8,540 |
| 1987-09-28 | 830 | 840 | 826 | 835 | 1,445,000 | 8,350 |
| 1987-09-26 | 820 | 830 | 809 | 820 | 1,818,000 | 8,200 |
| 1987-09-25 | 850 | 850 | 820 | 830 | 1,840,000 | 8,300 |
| 1987-09-24 | 835 | 853 | 833 | 840 | 1,510,000 | 8,400 |
| 1987-09-22 | 836 | 840 | 825 | 830 | 1,270,000 | 8,300 |
| 1987-09-21 | 845 | 852 | 839 | 845 | 2,528,000 | 8,450 |
| 1987-09-18 | 831 | 840 | 831 | 839 | 1,954,000 | 8,390 |
| 1987-09-17 | 825 | 839 | 825 | 830 | 1,388,000 | 8,300 |
| 1987-09-16 | 840 | 840 | 826 | 830 | 2,415,000 | 8,300 |
| 1987-09-14 | 821 | 845 | 821 | 840 | 774,000 | 8,400 |
| 1987-09-11 | 817 | 830 | 817 | 819 | 1,368,000 | 8,190 |
| 1987-09-10 | 835 | 839 | 815 | 816 | 1,944,000 | 8,160 |
| 1987-09-09 | 835 | 849 | 832 | 839 | 2,366,000 | 8,390 |
| 1987-09-08 | 822 | 840 | 822 | 836 | 1,034,000 | 8,360 |
| 1987-09-07 | 838 | 848 | 820 | 821 | 1,776,000 | 8,210 |
| 1987-09-05 | 861 | 861 | 835 | 835 | 1,338,000 | 8,350 |
| 1987-09-04 | 875 | 884 | 860 | 871 | 4,487,000 | 8,710 |
| 1987-09-03 | 866 | 883 | 830 | 855 | 14,046,000 | 8,550 |
| 1987-09-02 | 920 | 931 | 890 | 895 | 6,809,000 | 8,950 |
| 1987-09-01 | 943 | 957 | 928 | 930 | 7,435,000 | 9,300 |
| 1987-08-31 | 955 | 970 | 946 | 949 | 19,116,000 | 9,490 |
| 1987-08-29 | 945 | 955 | 940 | 945 | 18,331,000 | 9,450 |
| 1987-08-28 | 920 | 949 | 912 | 940 | 45,369,000 | 9,400 |
| 1987-08-27 | 915 | 926 | 905 | 919 | 16,157,000 | 9,190 |
| 1987-08-26 | 890 | 909 | 872 | 909 | 5,066,000 | 9,090 |
| 1987-08-25 | 885 | 887 | 873 | 880 | 2,737,000 | 8,800 |
| 1987-08-24 | 900 | 913 | 875 | 875 | 12,998,000 | 8,750 |
| 1987-08-22 | 899 | 902 | 890 | 895 | 6,765,000 | 8,950 |
| 1987-08-21 | 880 | 895 | 880 | 885 | 11,336,000 | 8,850 |
| 1987-08-20 | 856 | 879 | 855 | 869 | 4,621,000 | 8,690 |
| 1987-08-19 | 855 | 857 | 842 | 850 | 1,437,000 | 8,500 |
| 1987-08-18 | 850 | 860 | 846 | 855 | 2,482,000 | 8,550 |
| 1987-08-17 | 840 | 848 | 835 | 841 | 996,000 | 8,410 |
| 1987-08-14 | 841 | 850 | 820 | 820 | 1,163,000 | 8,200 |
| 1987-08-13 | 838 | 849 | 828 | 840 | 995,000 | 8,400 |
| 1987-08-12 | 849 | 849 | 830 | 838 | 711,000 | 8,380 |
| 1987-08-11 | 828 | 852 | 826 | 849 | 1,535,000 | 8,490 |
| 1987-08-10 | 824 | 830 | 821 | 828 | 694,000 | 8,280 |
| 1987-08-07 | 825 | 826 | 820 | 824 | 843,000 | 8,240 |
| 1987-08-06 | 830 | 835 | 820 | 826 | 944,000 | 8,260 |
| 1987-08-05 | 844 | 854 | 827 | 837 | 1,023,000 | 8,370 |
| 1987-08-04 | 865 | 867 | 845 | 864 | 3,516,000 | 8,640 |
| 1987-08-03 | 859 | 869 | 850 | 860 | 5,791,000 | 8,600 |
| 1987-08-01 | 840 | 859 | 840 | 859 | 3,349,000 | 8,590 |
| 1987-07-31 | 837 | 844 | 820 | 840 | 3,630,000 | 8,400 |
| 1987-07-30 | 840 | 840 | 818 | 827 | 2,643,000 | 8,270 |
| 1987-07-29 | 820 | 840 | 811 | 840 | 4,985,000 | 8,400 |
| 1987-07-28 | 768 | 820 | 768 | 820 | 3,116,000 | 8,200 |
| 1987-07-27 | 770 | 773 | 755 | 772 | 859,000 | 7,720 |
| 1987-07-25 | 790 | 795 | 768 | 768 | 775,000 | 7,680 |
| 1987-07-24 | 736 | 785 | 736 | 780 | 2,003,000 | 7,800 |
| 1987-07-23 | 727 | 739 | 710 | 735 | 1,660,000 | 7,350 |
| 1987-07-22 | 760 | 770 | 726 | 726 | 1,629,000 | 7,260 |
| 1987-07-21 | 774 | 776 | 749 | 765 | 1,485,000 | 7,650 |
| 1987-07-20 | 796 | 796 | 781 | 786 | 841,000 | 7,860 |
| 1987-07-17 | 796 | 800 | 796 | 796 | 1,010,000 | 7,960 |
| 1987-07-16 | 800 | 810 | 795 | 800 | 891,000 | 8,000 |
| 1987-07-15 | 800 | 806 | 795 | 800 | 742,000 | 8,000 |
| 1987-07-14 | 805 | 810 | 801 | 806 | 597,000 | 8,060 |
| 1987-07-13 | 815 | 819 | 803 | 810 | 1,477,000 | 8,100 |
| 1987-07-10 | 801 | 816 | 801 | 805 | 1,095,000 | 8,050 |
| 1987-07-09 | 806 | 815 | 799 | 805 | 824,000 | 8,050 |
| 1987-07-08 | 820 | 829 | 802 | 816 | 1,527,000 | 8,160 |
| 1987-07-07 | 811 | 824 | 805 | 819 | 1,141,000 | 8,190 |
| 1987-07-06 | 811 | 825 | 811 | 820 | 596,000 | 8,200 |
| 1987-07-04 | 850 | 850 | 825 | 830 | 1,277,000 | 8,300 |
| 1987-07-03 | 832 | 854 | 830 | 840 | 4,061,000 | 8,400 |
| 1987-07-02 | 800 | 829 | 800 | 822 | 1,767,000 | 8,220 |
| 1987-07-01 | 808 | 819 | 795 | 802 | 1,490,000 | 8,020 |
| 1987-06-30 | 830 | 836 | 802 | 818 | 897,000 | 8,180 |
| 1987-06-29 | 849 | 865 | 826 | 840 | 2,166,000 | 8,400 |
| 1987-06-27 | 832 | 849 | 826 | 849 | 3,864,000 | 8,490 |
| 1987-06-26 | 810 | 815 | 801 | 812 | 1,945,000 | 8,120 |
| 1987-06-25 | 800 | 800 | 789 | 790 | 3,031,000 | 7,900 |
| 1987-06-24 | 800 | 815 | 790 | 790 | 2,673,000 | 7,900 |
| 1987-06-23 | 823 | 830 | 801 | 805 | 2,568,000 | 8,050 |
| 1987-06-22 | 843 | 860 | 810 | 813 | 2,736,000 | 8,130 |
| 1987-06-19 | 846 | 857 | 836 | 843 | 2,031,000 | 8,430 |
| 1987-06-18 | 855 | 855 | 836 | 855 | 1,984,000 | 8,550 |
| 1987-06-17 | 840 | 850 | 836 | 850 | 2,029,000 | 8,500 |
| 1987-06-16 | 841 | 850 | 831 | 831 | 1,901,000 | 8,310 |
| 1987-06-15 | 858 | 858 | 840 | 840 | 1,018,000 | 8,400 |
| 1987-06-12 | 860 | 864 | 855 | 858 | 2,293,000 | 8,580 |
| 1987-06-11 | 879 | 880 | 855 | 855 | 1,910,000 | 8,550 |
| 1987-06-10 | 860 | 870 | 858 | 869 | 1,845,000 | 8,690 |
| 1987-06-09 | 880 | 880 | 858 | 860 | 2,829,000 | 8,600 |
| 1987-06-08 | 877 | 879 | 870 | 873 | 1,832,000 | 8,730 |
| 1987-06-06 | 870 | 880 | 870 | 875 | 1,796,000 | 8,750 |
| 1987-06-05 | 881 | 889 | 871 | 880 | 3,083,000 | 8,800 |
| 1987-06-04 | 910 | 910 | 890 | 890 | 4,623,000 | 8,900 |
| 1987-06-03 | 915 | 920 | 903 | 909 | 27,431,000 | 9,090 |
| 1987-06-02 | 884 | 910 | 873 | 905 | 21,665,000 | 9,050 |
| 1987-06-01 | 895 | 901 | 870 | 884 | 10,914,000 | 8,840 |
| 1987-05-30 | 890 | 900 | 870 | 895 | 13,334,000 | 8,950 |
| 1987-05-29 | 815 | 895 | 815 | 895 | 19,954,000 | 8,950 |
| 1987-05-28 | 805 | 805 | 795 | 795 | 1,717,000 | 7,950 |
| 1987-05-27 | 805 | 805 | 793 | 804 | 4,401,000 | 8,040 |
| 1987-05-26 | 840 | 840 | 785 | 785 | 1,385,000 | 7,850 |
| 1987-05-25 | 825 | 840 | 820 | 839 | 1,020,000 | 8,390 |
| 1987-05-23 | 825 | 830 | 821 | 825 | 978,000 | 8,250 |
| 1987-05-22 | 819 | 819 | 801 | 819 | 1,401,000 | 8,190 |
| 1987-05-21 | 808 | 808 | 795 | 796 | 1,992,000 | 7,960 |
| 1987-05-20 | 810 | 824 | 780 | 790 | 4,001,000 | 7,900 |
| 1987-05-19 | 846 | 857 | 840 | 840 | 2,303,000 | 8,400 |
| 1987-05-18 | 846 | 874 | 845 | 849 | 4,956,000 | 8,490 |
| 1987-05-15 | 869 | 875 | 855 | 856 | 3,155,000 | 8,560 |
| 1987-05-14 | 898 | 898 | 861 | 865 | 3,637,000 | 8,650 |
| 1987-05-13 | 902 | 907 | 851 | 890 | 7,611,000 | 8,900 |
| 1987-05-12 | 890 | 910 | 890 | 896 | 10,920,000 | 8,960 |
| 1987-05-11 | 915 | 916 | 891 | 900 | 10,366,000 | 9,000 |
| 1987-05-08 | 885 | 915 | 881 | 909 | 23,756,000 | 9,090 |
| 1987-05-07 | 883 | 890 | 873 | 885 | 9,157,000 | 8,850 |
| 1987-05-06 | 897 | 901 | 873 | 893 | 8,469,000 | 8,930 |
| 1987-05-02 | 903 | 909 | 887 | 887 | 15,606,000 | 8,870 |
| 1987-05-01 | 890 | 909 | 885 | 893 | 72,841,000 | 8,930 |
| 1987-04-30 | 851 | 882 | 842 | 880 | 42,155,000 | 8,800 |
| 1987-04-28 | 830 | 840 | 790 | 831 | 18,950,000 | 8,310 |
| 1987-04-27 | 867 | 871 | 800 | 800 | 39,974,000 | 8,000 |
| 1987-04-25 | 840 | 859 | 830 | 857 | 32,427,000 | 8,570 |
| 1987-04-24 | 835 | 850 | 824 | 830 | 42,989,000 | 8,300 |
| 1987-04-23 | 801 | 825 | 791 | 825 | 35,229,000 | 8,250 |
| 1987-04-22 | 785 | 807 | 772 | 791 | 21,197,000 | 7,910 |
| 1987-04-21 | 758 | 768 | 755 | 755 | 2,094,000 | 7,550 |
| 1987-04-20 | 780 | 785 | 760 | 768 | 2,795,000 | 7,680 |
| 1987-04-17 | 780 | 784 | 770 | 780 | 2,936,000 | 7,800 |
| 1987-04-16 | 787 | 795 | 777 | 780 | 2,635,000 | 7,800 |
| 1987-04-15 | 802 | 810 | 773 | 777 | 27,101,000 | 7,770 |
| 1987-04-14 | 764 | 802 | 760 | 802 | 20,480,000 | 8,020 |
| 1987-04-13 | 760 | 769 | 741 | 760 | 3,722,000 | 7,600 |
| 1987-04-10 | 750 | 765 | 750 | 759 | 4,873,000 | 7,590 |
| 1987-04-09 | 787 | 789 | 754 | 760 | 4,263,000 | 7,600 |
| 1987-04-08 | 789 | 802 | 777 | 777 | 11,509,000 | 7,770 |
| 1987-04-07 | 795 | 806 | 784 | 785 | 18,372,000 | 7,850 |
| 1987-04-06 | 789 | 797 | 770 | 784 | 8,726,000 | 7,840 |
| 1987-04-04 | 790 | 800 | 776 | 799 | 25,810,000 | 7,990 |
| 1987-04-03 | 765 | 790 | 757 | 787 | 59,458,000 | 7,870 |
| 1987-04-02 | 760 | 765 | 745 | 755 | 27,084,000 | 7,550 |
| 1987-04-01 | 714 | 730 | 691 | 729 | 11,503,000 | 7,290 |
| 1987-03-31 | 701 | 718 | 700 | 704 | 5,829,000 | 7,040 |
| 1987-03-30 | 761 | 761 | 715 | 715 | 7,562,000 | 7,150 |
| 1987-03-28 | 745 | 765 | 730 | 757 | 10,281,000 | 7,570 |
| 1987-03-27 | 740 | 760 | 738 | 741 | 29,587,000 | 7,410 |
| 1987-03-26 | 730 | 744 | 715 | 725 | 10,225,000 | 7,250 |
| 1987-03-25 | 760 | 763 | 722 | 725 | 18,069,000 | 7,250 |
| 1987-03-24 | 768 | 768 | 741 | 763 | 32,027,000 | 7,630 |
| 1987-03-23 | 730 | 770 | 728 | 745 | 50,948,000 | 7,450 |
| 1987-03-20 | 699 | 725 | 699 | 715 | 45,860,000 | 7,150 |
| 1987-03-19 | 685 | 700 | 681 | 686 | 45,022,000 | 6,860 |
| 1987-03-18 | 659 | 680 | 652 | 679 | 52,089,000 | 6,790 |
| 1987-03-17 | 648 | 655 | 641 | 655 | 9,284,000 | 6,550 |
| 1987-03-16 | 650 | 660 | 641 | 650 | 23,262,000 | 6,500 |
| 1987-03-13 | 624 | 650 | 619 | 645 | 39,565,000 | 6,450 |
| 1987-03-12 | 595 | 621 | 585 | 610 | 12,792,000 | 6,100 |
| 1987-03-11 | 585 | 600 | 581 | 586 | 2,632,000 | 5,860 |
| 1987-03-10 | 614 | 614 | 590 | 593 | 5,305,000 | 5,930 |
| 1987-03-09 | 595 | 612 | 594 | 604 | 7,430,000 | 6,040 |
| 1987-03-07 | 596 | 598 | 586 | 594 | 1,164,000 | 5,940 |
| 1987-03-06 | 595 | 602 | 581 | 596 | 5,249,000 | 5,960 |
| 1987-03-05 | 603 | 603 | 576 | 585 | 3,253,000 | 5,850 |
| 1987-03-04 | 603 | 610 | 585 | 593 | 6,110,000 | 5,930 |
| 1987-03-03 | 595 | 605 | 588 | 593 | 7,468,000 | 5,930 |
| 1987-03-02 | 580 | 600 | 571 | 584 | 4,933,000 | 5,840 |
| 1987-02-28 | 570 | 570 | 564 | 564 | 261,000 | 5,640 |
| 1987-02-27 | 564 | 572 | 560 | 560 | 962,000 | 5,600 |
| 1987-02-26 | 570 | 583 | 570 | 570 | 1,623,000 | 5,700 |
| 1987-02-25 | 565 | 570 | 562 | 570 | 2,021,000 | 5,700 |
| 1987-02-24 | 587 | 587 | 562 | 562 | 2,237,000 | 5,620 |
| 1987-02-23 | 580 | 593 | 576 | 577 | 1,678,000 | 5,770 |
| 1987-02-20 | 580 | 595 | 570 | 570 | 2,104,000 | 5,700 |
| 1987-02-19 | 574 | 583 | 566 | 570 | 1,321,000 | 5,700 |
| 1987-02-18 | 567 | 575 | 561 | 565 | 1,892,000 | 5,650 |
| 1987-02-17 | 563 | 569 | 561 | 565 | 990,000 | 5,650 |
| 1987-02-16 | 568 | 577 | 563 | 563 | 2,327,000 | 5,630 |
| 1987-02-13 | 593 | 593 | 566 | 568 | 1,689,000 | 5,680 |
| 1987-02-12 | 587 | 600 | 586 | 586 | 1,540,000 | 5,860 |
| 1987-02-10 | 594 | 595 | 586 | 587 | 1,453,000 | 5,870 |
| 1987-02-09 | 590 | 596 | 585 | 592 | 2,449,000 | 5,920 |
| 1987-02-07 | 600 | 605 | 597 | 597 | 961,000 | 5,970 |
| 1987-02-06 | 630 | 630 | 610 | 610 | 2,102,000 | 6,100 |
| 1987-02-05 | 617 | 640 | 613 | 629 | 14,793,000 | 6,290 |
| 1987-02-04 | 598 | 608 | 598 | 607 | 3,221,000 | 6,070 |
| 1987-02-03 | 615 | 617 | 600 | 600 | 1,641,000 | 6,000 |
| 1987-02-02 | 600 | 622 | 597 | 611 | 3,251,000 | 6,110 |
| 1987-01-31 | 600 | 610 | 593 | 606 | 1,447,000 | 6,060 |
| 1987-01-30 | 615 | 618 | 606 | 610 | 2,791,000 | 6,100 |
| 1987-01-29 | 620 | 628 | 615 | 618 | 2,912,000 | 6,180 |
| 1987-01-28 | 640 | 645 | 630 | 630 | 13,512,000 | 6,300 |
| 1987-01-27 | 647 | 649 | 635 | 638 | 14,804,000 | 6,380 |
| 1987-01-26 | 630 | 641 | 620 | 638 | 19,411,000 | 6,380 |
| 1987-01-24 | 628 | 631 | 622 | 625 | 19,142,000 | 6,250 |
| 1987-01-23 | 614 | 625 | 608 | 622 | 20,180,000 | 6,220 |
| 1987-01-22 | 610 | 616 | 601 | 608 | 8,511,000 | 6,080 |
| 1987-01-21 | 603 | 616 | 600 | 610 | 10,293,000 | 6,100 |
| 1987-01-20 | 603 | 623 | 600 | 609 | 30,743,000 | 6,090 |
| 1987-01-19 | 603 | 607 | 585 | 600 | 17,159,000 | 6,000 |
| 1987-01-16 | 565 | 603 | 565 | 600 | 14,924,000 | 6,000 |
| 1987-01-14 | 589 | 596 | 575 | 575 | 7,830,000 | 5,750 |
| 1987-01-13 | 587 | 594 | 581 | 583 | 10,821,000 | 5,830 |
| 1987-01-12 | 575 | 587 | 570 | 578 | 8,119,000 | 5,780 |
| 1987-01-09 | 598 | 600 | 575 | 580 | 10,573,000 | 5,800 |
| 1987-01-08 | 603 | 610 | 587 | 588 | 26,967,000 | 5,880 |
| 1987-01-07 | 568 | 600 | 566 | 595 | 33,645,000 | 5,950 |
| 1987-01-06 | 568 | 586 | 563 | 570 | 28,435,000 | 5,700 |
| 1987-01-05 | 529 | 566 | 529 | 563 | 11,779,000 | 5,630 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1984-03-28]1株→1.05株