5801 古河電気工業(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 | 690 | 710 | 661 | 700 | 631,000 | 7,000 |
| 1987-12-26 | 744 | 744 | 700 | 700 | 453,000 | 7,000 |
| 1987-12-25 | 740 | 749 | 727 | 740 | 965,000 | 7,400 |
| 1987-12-24 | 752 | 760 | 742 | 760 | 732,000 | 7,600 |
| 1987-12-23 | 751 | 760 | 745 | 750 | 1,292,000 | 7,500 |
| 1987-12-22 | 765 | 765 | 745 | 745 | 759,000 | 7,450 |
| 1987-12-21 | 779 | 779 | 757 | 765 | 561,000 | 7,650 |
| 1987-12-18 | 760 | 770 | 757 | 769 | 482,000 | 7,690 |
| 1987-12-17 | 760 | 764 | 757 | 758 | 619,000 | 7,580 |
| 1987-12-16 | 777 | 777 | 759 | 770 | 338,000 | 7,700 |
| 1987-12-15 | 790 | 795 | 757 | 757 | 507,000 | 7,570 |
| 1987-12-14 | 790 | 796 | 780 | 790 | 289,000 | 7,900 |
| 1987-12-11 | 780 | 810 | 775 | 780 | 1,360,000 | 7,800 |
| 1987-12-10 | 797 | 797 | 788 | 790 | 479,000 | 7,900 |
| 1987-12-09 | 795 | 799 | 785 | 785 | 654,000 | 7,850 |
| 1987-12-08 | 790 | 799 | 776 | 785 | 675,000 | 7,850 |
| 1987-12-07 | 761 | 779 | 761 | 770 | 360,000 | 7,700 |
| 1987-12-05 | 754 | 774 | 753 | 765 | 200,000 | 7,650 |
| 1987-12-04 | 772 | 789 | 761 | 761 | 385,000 | 7,610 |
| 1987-12-03 | 786 | 790 | 771 | 782 | 495,000 | 7,820 |
| 1987-12-02 | 782 | 800 | 781 | 781 | 759,000 | 7,810 |
| 1987-12-01 | 761 | 780 | 761 | 780 | 596,000 | 7,800 |
| 1987-11-30 | 780 | 783 | 770 | 783 | 354,000 | 7,830 |
| 1987-11-28 | 796 | 796 | 780 | 785 | 331,000 | 7,850 |
| 1987-11-27 | 814 | 814 | 796 | 796 | 1,542,000 | 7,960 |
| 1987-11-26 | 795 | 808 | 795 | 805 | 472,000 | 8,050 |
| 1987-11-25 | 797 | 809 | 797 | 800 | 850,000 | 8,000 |
| 1987-11-24 | 790 | 797 | 781 | 791 | 808,000 | 7,910 |
| 1987-11-20 | 770 | 780 | 765 | 780 | 414,000 | 7,800 |
| 1987-11-19 | 793 | 793 | 770 | 780 | 930,000 | 7,800 |
| 1987-11-18 | 751 | 785 | 750 | 785 | 646,000 | 7,850 |
| 1987-11-17 | 765 | 770 | 760 | 761 | 724,000 | 7,610 |
| 1987-11-16 | 764 | 772 | 760 | 765 | 415,000 | 7,650 |
| 1987-11-13 | 765 | 770 | 750 | 750 | 1,472,000 | 7,500 |
| 1987-11-12 | 730 | 745 | 711 | 725 | 599,000 | 7,250 |
| 1987-11-11 | 750 | 760 | 681 | 700 | 990,000 | 7,000 |
| 1987-11-10 | 761 | 767 | 760 | 760 | 649,000 | 7,600 |
| 1987-11-09 | 771 | 776 | 766 | 767 | 553,000 | 7,670 |
| 1987-11-07 | 771 | 780 | 766 | 771 | 466,000 | 7,710 |
| 1987-11-06 | 777 | 789 | 770 | 776 | 1,640,000 | 7,760 |
| 1987-11-05 | 781 | 788 | 755 | 777 | 935,000 | 7,770 |
| 1987-11-04 | 772 | 789 | 772 | 785 | 435,000 | 7,850 |
| 1987-11-02 | 809 | 809 | 786 | 792 | 743,000 | 7,920 |
| 1987-10-31 | 810 | 820 | 801 | 805 | 889,000 | 8,050 |
| 1987-10-30 | 790 | 810 | 789 | 800 | 1,353,000 | 8,000 |
| 1987-10-29 | 770 | 783 | 750 | 750 | 1,607,000 | 7,500 |
| 1987-10-28 | 820 | 835 | 790 | 790 | 1,820,000 | 7,900 |
| 1987-10-27 | 780 | 820 | 775 | 815 | 2,149,000 | 8,150 |
| 1987-10-26 | 841 | 849 | 770 | 790 | 1,586,000 | 7,900 |
| 1987-10-24 | 832 | 854 | 832 | 850 | 693,000 | 8,500 |
| 1987-10-23 | 869 | 879 | 831 | 831 | 1,708,000 | 8,310 |
| 1987-10-22 | 900 | 901 | 862 | 879 | 3,211,000 | 8,790 |
| 1987-10-21 | 815 | 880 | 815 | 851 | 5,265,000 | 8,510 |
| 1987-10-20 | 813 | 813 | 813 | 813 | 1,021,000 | 8,130 |
| 1987-10-19 | 918 | 927 | 903 | 913 | 2,442,000 | 9,130 |
| 1987-10-16 | 943 | 955 | 935 | 948 | 4,205,000 | 9,480 |
| 1987-10-15 | 947 | 971 | 940 | 945 | 17,574,000 | 9,450 |
| 1987-10-14 | 947 | 964 | 940 | 945 | 18,607,000 | 9,450 |
| 1987-10-13 | 926 | 940 | 916 | 939 | 2,151,000 | 9,390 |
| 1987-10-12 | 927 | 928 | 911 | 927 | 1,355,000 | 9,270 |
| 1987-10-09 | 950 | 950 | 920 | 930 | 6,636,000 | 9,300 |
| 1987-10-08 | 915 | 942 | 910 | 940 | 4,694,000 | 9,400 |
| 1987-10-07 | 906 | 911 | 900 | 905 | 2,274,000 | 9,050 |
| 1987-10-06 | 925 | 925 | 916 | 916 | 1,097,000 | 9,160 |
| 1987-10-05 | 930 | 934 | 921 | 925 | 1,046,000 | 9,250 |
| 1987-10-03 | 926 | 930 | 920 | 922 | 1,202,000 | 9,220 |
| 1987-10-02 | 935 | 935 | 913 | 916 | 941,000 | 9,160 |
| 1987-10-01 | 939 | 940 | 910 | 935 | 6,698,000 | 9,350 |
| 1987-09-30 | 946 | 946 | 930 | 935 | 5,407,000 | 9,350 |
| 1987-09-29 | 950 | 954 | 938 | 940 | 14,432,000 | 9,400 |
| 1987-09-28 | 909 | 935 | 906 | 929 | 7,929,000 | 9,290 |
| 1987-09-26 | 877 | 910 | 877 | 900 | 4,805,000 | 9,000 |
| 1987-09-25 | 887 | 889 | 860 | 860 | 2,834,000 | 8,600 |
| 1987-09-24 | 908 | 908 | 880 | 887 | 2,142,000 | 8,870 |
| 1987-09-22 | 885 | 909 | 880 | 900 | 2,810,000 | 9,000 |
| 1987-09-21 | 919 | 919 | 890 | 895 | 886,000 | 8,950 |
| 1987-09-18 | 925 | 926 | 905 | 910 | 2,476,000 | 9,100 |
| 1987-09-17 | 921 | 947 | 918 | 925 | 3,909,000 | 9,250 |
| 1987-09-16 | 900 | 929 | 893 | 925 | 4,254,000 | 9,250 |
| 1987-09-14 | 890 | 905 | 890 | 891 | 1,707,000 | 8,910 |
| 1987-09-11 | 894 | 899 | 885 | 885 | 1,214,000 | 8,850 |
| 1987-09-10 | 903 | 915 | 885 | 886 | 3,024,000 | 8,860 |
| 1987-09-09 | 894 | 917 | 890 | 893 | 2,687,000 | 8,930 |
| 1987-09-08 | 875 | 900 | 868 | 894 | 2,150,000 | 8,940 |
| 1987-09-07 | 892 | 910 | 875 | 878 | 1,588,000 | 8,780 |
| 1987-09-05 | 931 | 931 | 890 | 900 | 3,105,000 | 9,000 |
| 1987-09-04 | 910 | 943 | 910 | 935 | 7,336,000 | 9,350 |
| 1987-09-03 | 920 | 940 | 901 | 915 | 7,342,000 | 9,150 |
| 1987-09-02 | 940 | 973 | 930 | 931 | 25,387,000 | 9,310 |
| 1987-09-01 | 943 | 970 | 930 | 930 | 19,351,000 | 9,300 |
| 1987-08-31 | 950 | 974 | 943 | 953 | 27,656,000 | 9,530 |
| 1987-08-29 | 944 | 970 | 938 | 958 | 35,278,000 | 9,580 |
| 1987-08-28 | 885 | 950 | 885 | 945 | 83,611,000 | 9,450 |
| 1987-08-27 | 842 | 875 | 840 | 874 | 13,181,000 | 8,740 |
| 1987-08-26 | 835 | 857 | 827 | 845 | 7,390,000 | 8,450 |
| 1987-08-25 | 815 | 836 | 815 | 835 | 3,945,000 | 8,350 |
| 1987-08-24 | 839 | 839 | 810 | 813 | 1,788,000 | 8,130 |
| 1987-08-22 | 835 | 840 | 825 | 829 | 2,669,000 | 8,290 |
| 1987-08-21 | 845 | 852 | 830 | 845 | 15,129,000 | 8,450 |
| 1987-08-20 | 795 | 809 | 795 | 804 | 6,666,000 | 8,040 |
| 1987-08-19 | 778 | 785 | 761 | 784 | 1,624,000 | 7,840 |
| 1987-08-18 | 783 | 790 | 780 | 788 | 4,661,000 | 7,880 |
| 1987-08-17 | 755 | 778 | 750 | 773 | 2,535,000 | 7,730 |
| 1987-08-14 | 755 | 758 | 750 | 751 | 1,627,000 | 7,510 |
| 1987-08-13 | 758 | 758 | 750 | 754 | 1,433,000 | 7,540 |
| 1987-08-12 | 745 | 750 | 743 | 750 | 1,128,000 | 7,500 |
| 1987-08-11 | 726 | 743 | 726 | 743 | 962,000 | 7,430 |
| 1987-08-10 | 725 | 740 | 722 | 732 | 379,000 | 7,320 |
| 1987-08-07 | 735 | 738 | 721 | 721 | 1,132,000 | 7,210 |
| 1987-08-06 | 715 | 740 | 715 | 733 | 3,215,000 | 7,330 |
| 1987-08-05 | 710 | 724 | 702 | 724 | 423,000 | 7,240 |
| 1987-08-04 | 712 | 719 | 701 | 701 | 478,000 | 7,010 |
| 1987-08-03 | 748 | 748 | 720 | 721 | 814,000 | 7,210 |
| 1987-08-01 | 735 | 749 | 731 | 749 | 730,000 | 7,490 |
| 1987-07-31 | 730 | 749 | 725 | 740 | 1,295,000 | 7,400 |
| 1987-07-30 | 740 | 759 | 740 | 740 | 3,172,000 | 7,400 |
| 1987-07-29 | 735 | 749 | 725 | 739 | 4,631,000 | 7,390 |
| 1987-07-28 | 689 | 715 | 684 | 715 | 3,366,000 | 7,150 |
| 1987-07-27 | 670 | 680 | 668 | 669 | 853,000 | 6,690 |
| 1987-07-25 | 668 | 669 | 660 | 668 | 787,000 | 6,680 |
| 1987-07-24 | 648 | 675 | 648 | 670 | 2,547,000 | 6,700 |
| 1987-07-23 | 620 | 640 | 620 | 625 | 2,168,000 | 6,250 |
| 1987-07-22 | 641 | 647 | 615 | 615 | 2,461,000 | 6,150 |
| 1987-07-21 | 650 | 650 | 635 | 642 | 1,101,000 | 6,420 |
| 1987-07-20 | 677 | 677 | 636 | 650 | 1,115,000 | 6,500 |
| 1987-07-17 | 690 | 691 | 678 | 678 | 873,000 | 6,780 |
| 1987-07-16 | 691 | 699 | 690 | 690 | 352,000 | 6,900 |
| 1987-07-15 | 692 | 700 | 690 | 693 | 484,000 | 6,930 |
| 1987-07-14 | 697 | 713 | 691 | 700 | 681,000 | 7,000 |
| 1987-07-13 | 710 | 710 | 690 | 699 | 714,000 | 6,990 |
| 1987-07-10 | 699 | 706 | 695 | 700 | 1,029,000 | 7,000 |
| 1987-07-09 | 693 | 699 | 680 | 690 | 847,000 | 6,900 |
| 1987-07-08 | 705 | 720 | 703 | 703 | 672,000 | 7,030 |
| 1987-07-07 | 710 | 715 | 700 | 702 | 583,000 | 7,020 |
| 1987-07-06 | 710 | 720 | 710 | 710 | 408,000 | 7,100 |
| 1987-07-04 | 729 | 734 | 720 | 720 | 563,000 | 7,200 |
| 1987-07-03 | 741 | 741 | 726 | 730 | 1,121,000 | 7,300 |
| 1987-07-02 | 714 | 745 | 713 | 731 | 1,067,000 | 7,310 |
| 1987-07-01 | 710 | 715 | 701 | 713 | 952,000 | 7,130 |
| 1987-06-30 | 730 | 739 | 711 | 720 | 1,031,000 | 7,200 |
| 1987-06-29 | 726 | 741 | 720 | 730 | 645,000 | 7,300 |
| 1987-06-27 | 741 | 749 | 736 | 736 | 822,000 | 7,360 |
| 1987-06-26 | 755 | 760 | 750 | 750 | 808,000 | 7,500 |
| 1987-06-25 | 746 | 758 | 745 | 749 | 487,000 | 7,490 |
| 1987-06-24 | 760 | 764 | 745 | 745 | 532,000 | 7,450 |
| 1987-06-23 | 746 | 767 | 746 | 767 | 1,106,000 | 7,670 |
| 1987-06-22 | 769 | 769 | 750 | 756 | 793,000 | 7,560 |
| 1987-06-19 | 774 | 774 | 760 | 769 | 785,000 | 7,690 |
| 1987-06-18 | 772 | 782 | 765 | 771 | 737,000 | 7,710 |
| 1987-06-17 | 770 | 783 | 763 | 782 | 1,006,000 | 7,820 |
| 1987-06-16 | 790 | 795 | 770 | 772 | 1,104,000 | 7,720 |
| 1987-06-15 | 785 | 795 | 785 | 794 | 398,000 | 7,940 |
| 1987-06-12 | 785 | 795 | 780 | 795 | 1,020,000 | 7,950 |
| 1987-06-11 | 795 | 799 | 790 | 790 | 735,000 | 7,900 |
| 1987-06-10 | 798 | 800 | 795 | 796 | 503,000 | 7,960 |
| 1987-06-09 | 810 | 810 | 796 | 808 | 1,022,000 | 8,080 |
| 1987-06-08 | 800 | 805 | 796 | 805 | 744,000 | 8,050 |
| 1987-06-06 | 795 | 800 | 795 | 800 | 540,000 | 8,000 |
| 1987-06-05 | 800 | 803 | 795 | 795 | 925,000 | 7,950 |
| 1987-06-04 | 796 | 803 | 796 | 800 | 1,032,000 | 8,000 |
| 1987-06-03 | 800 | 808 | 798 | 798 | 1,511,000 | 7,980 |
| 1987-06-02 | 798 | 809 | 795 | 809 | 1,886,000 | 8,090 |
| 1987-06-01 | 800 | 803 | 795 | 803 | 1,864,000 | 8,030 |
| 1987-05-30 | 802 | 810 | 790 | 805 | 364,000 | 8,050 |
| 1987-05-29 | 790 | 815 | 790 | 812 | 1,349,000 | 8,120 |
| 1987-05-28 | 791 | 799 | 780 | 789 | 1,087,000 | 7,890 |
| 1987-05-27 | 809 | 810 | 790 | 801 | 1,520,000 | 8,010 |
| 1987-05-26 | 800 | 810 | 796 | 810 | 1,197,000 | 8,100 |
| 1987-05-25 | 808 | 817 | 793 | 800 | 1,333,000 | 8,000 |
| 1987-05-23 | 787 | 810 | 786 | 808 | 929,000 | 8,080 |
| 1987-05-22 | 781 | 799 | 781 | 786 | 721,000 | 7,860 |
| 1987-05-21 | 780 | 790 | 770 | 778 | 1,223,000 | 7,780 |
| 1987-05-20 | 770 | 789 | 760 | 770 | 1,980,000 | 7,700 |
| 1987-05-19 | 800 | 810 | 789 | 790 | 1,506,000 | 7,900 |
| 1987-05-18 | 820 | 820 | 789 | 800 | 1,426,000 | 8,000 |
| 1987-05-15 | 840 | 840 | 819 | 827 | 1,481,000 | 8,270 |
| 1987-05-14 | 835 | 840 | 830 | 830 | 1,518,000 | 8,300 |
| 1987-05-13 | 845 | 850 | 815 | 830 | 1,582,000 | 8,300 |
| 1987-05-12 | 852 | 859 | 840 | 845 | 2,144,000 | 8,450 |
| 1987-05-11 | 879 | 879 | 850 | 850 | 2,451,000 | 8,500 |
| 1987-05-08 | 870 | 884 | 865 | 871 | 10,071,000 | 8,710 |
| 1987-05-07 | 879 | 879 | 860 | 860 | 2,156,000 | 8,600 |
| 1987-05-06 | 880 | 884 | 855 | 874 | 5,768,000 | 8,740 |
| 1987-05-02 | 880 | 880 | 866 | 875 | 7,243,000 | 8,750 |
| 1987-05-01 | 865 | 880 | 851 | 880 | 26,044,000 | 8,800 |
| 1987-04-30 | 824 | 845 | 810 | 844 | 4,363,000 | 8,440 |
| 1987-04-28 | 801 | 818 | 735 | 800 | 5,880,000 | 8,000 |
| 1987-04-27 | 860 | 863 | 795 | 799 | 7,023,000 | 7,990 |
| 1987-04-25 | 845 | 860 | 830 | 860 | 4,158,000 | 8,600 |
| 1987-04-24 | 850 | 855 | 836 | 845 | 4,058,000 | 8,450 |
| 1987-04-23 | 860 | 867 | 836 | 841 | 5,111,000 | 8,410 |
| 1987-04-22 | 850 | 875 | 842 | 850 | 17,889,000 | 8,500 |
| 1987-04-21 | 830 | 840 | 822 | 830 | 2,615,000 | 8,300 |
| 1987-04-20 | 843 | 855 | 831 | 831 | 2,995,000 | 8,310 |
| 1987-04-17 | 841 | 849 | 831 | 845 | 3,736,000 | 8,450 |
| 1987-04-16 | 865 | 873 | 846 | 846 | 12,412,000 | 8,460 |
| 1987-04-15 | 864 | 875 | 840 | 860 | 34,389,000 | 8,600 |
| 1987-04-14 | 805 | 859 | 795 | 855 | 17,932,000 | 8,550 |
| 1987-04-13 | 800 | 815 | 785 | 815 | 3,930,000 | 8,150 |
| 1987-04-10 | 790 | 812 | 788 | 810 | 3,530,000 | 8,100 |
| 1987-04-09 | 811 | 819 | 780 | 810 | 5,259,000 | 8,100 |
| 1987-04-08 | 810 | 825 | 808 | 810 | 5,111,000 | 8,100 |
| 1987-04-07 | 861 | 861 | 820 | 820 | 13,436,000 | 8,200 |
| 1987-04-06 | 831 | 842 | 816 | 842 | 6,833,000 | 8,420 |
| 1987-04-04 | 840 | 845 | 830 | 842 | 5,310,000 | 8,420 |
| 1987-04-03 | 865 | 869 | 830 | 830 | 21,860,000 | 8,300 |
| 1987-04-02 | 839 | 865 | 821 | 860 | 44,815,000 | 8,600 |
| 1987-04-01 | 825 | 830 | 790 | 829 | 24,698,000 | 8,290 |
| 1987-03-31 | 807 | 840 | 805 | 805 | 26,713,000 | 8,050 |
| 1987-03-30 | 815 | 850 | 780 | 817 | 40,068,000 | 8,170 |
| 1987-03-28 | 751 | 800 | 745 | 795 | 28,180,000 | 7,950 |
| 1987-03-27 | 720 | 761 | 720 | 761 | 50,884,000 | 7,610 |
| 1987-03-26 | 669 | 710 | 660 | 690 | 12,736,000 | 6,900 |
| 1987-03-25 | 700 | 702 | 670 | 670 | 9,510,000 | 6,700 |
| 1987-03-24 | 699 | 700 | 671 | 698 | 18,348,000 | 6,980 |
| 1987-03-23 | 682 | 708 | 679 | 689 | 31,560,000 | 6,890 |
| 1987-03-20 | 636 | 657 | 635 | 654 | 21,277,000 | 6,540 |
| 1987-03-19 | 648 | 655 | 624 | 626 | 18,596,000 | 6,260 |
| 1987-03-18 | 599 | 650 | 593 | 632 | 37,571,000 | 6,320 |
| 1987-03-17 | 595 | 596 | 580 | 589 | 8,277,000 | 5,890 |
| 1987-03-16 | 599 | 610 | 580 | 585 | 23,132,000 | 5,850 |
| 1987-03-13 | 565 | 583 | 564 | 579 | 19,018,000 | 5,790 |
| 1987-03-12 | 496 | 520 | 496 | 516 | 1,994,000 | 5,160 |
| 1987-03-11 | 475 | 499 | 467 | 491 | 2,603,000 | 4,910 |
| 1987-03-10 | 477 | 480 | 475 | 476 | 553,000 | 4,760 |
| 1987-03-09 | 474 | 478 | 472 | 476 | 1,020,000 | 4,760 |
| 1987-03-07 | 470 | 475 | 470 | 474 | 269,000 | 4,740 |
| 1987-03-06 | 468 | 480 | 467 | 470 | 1,029,000 | 4,700 |
| 1987-03-05 | 479 | 480 | 469 | 469 | 1,594,000 | 4,690 |
| 1987-03-04 | 485 | 490 | 478 | 479 | 1,115,000 | 4,790 |
| 1987-03-03 | 486 | 490 | 482 | 489 | 798,000 | 4,890 |
| 1987-03-02 | 485 | 490 | 482 | 482 | 1,364,000 | 4,820 |
| 1987-02-28 | 469 | 490 | 465 | 485 | 1,460,000 | 4,850 |
| 1987-02-27 | 475 | 480 | 469 | 469 | 1,169,000 | 4,690 |
| 1987-02-26 | 484 | 484 | 479 | 480 | 1,153,000 | 4,800 |
| 1987-02-25 | 485 | 490 | 477 | 484 | 1,500,000 | 4,840 |
| 1987-02-24 | 490 | 499 | 485 | 485 | 793,000 | 4,850 |
| 1987-02-23 | 490 | 495 | 486 | 493 | 660,000 | 4,930 |
| 1987-02-20 | 491 | 493 | 485 | 485 | 2,435,000 | 4,850 |
| 1987-02-19 | 496 | 500 | 490 | 490 | 1,578,000 | 4,900 |
| 1987-02-18 | 495 | 500 | 493 | 493 | 871,000 | 4,930 |
| 1987-02-17 | 491 | 498 | 490 | 490 | 825,000 | 4,900 |
| 1987-02-16 | 496 | 508 | 495 | 495 | 766,000 | 4,950 |
| 1987-02-13 | 490 | 505 | 490 | 498 | 1,425,000 | 4,980 |
| 1987-02-12 | 523 | 525 | 516 | 520 | 2,747,000 | 5,200 |
| 1987-02-10 | 523 | 529 | 518 | 529 | 802,000 | 5,290 |
| 1987-02-09 | 540 | 545 | 531 | 533 | 534,000 | 5,330 |
| 1987-02-07 | 545 | 545 | 531 | 537 | 1,279,000 | 5,370 |
| 1987-02-06 | 527 | 550 | 526 | 540 | 2,950,000 | 5,400 |
| 1987-02-05 | 537 | 541 | 530 | 530 | 1,398,000 | 5,300 |
| 1987-02-04 | 531 | 539 | 527 | 538 | 737,000 | 5,380 |
| 1987-02-03 | 546 | 550 | 525 | 530 | 1,070,000 | 5,300 |
| 1987-02-02 | 549 | 555 | 545 | 545 | 3,046,000 | 5,450 |
| 1987-01-31 | 550 | 556 | 549 | 550 | 2,811,000 | 5,500 |
| 1987-01-30 | 560 | 567 | 541 | 546 | 6,089,000 | 5,460 |
| 1987-01-29 | 536 | 553 | 536 | 552 | 2,927,000 | 5,520 |
| 1987-01-28 | 525 | 540 | 525 | 536 | 1,844,000 | 5,360 |
| 1987-01-27 | 526 | 527 | 524 | 526 | 837,000 | 5,260 |
| 1987-01-26 | 524 | 530 | 523 | 523 | 732,000 | 5,230 |
| 1987-01-24 | 515 | 523 | 515 | 523 | 606,000 | 5,230 |
| 1987-01-23 | 513 | 525 | 510 | 515 | 1,424,000 | 5,150 |
| 1987-01-22 | 518 | 518 | 511 | 515 | 581,000 | 5,150 |
| 1987-01-21 | 505 | 520 | 504 | 514 | 1,583,000 | 5,140 |
| 1987-01-20 | 505 | 508 | 503 | 505 | 873,000 | 5,050 |
| 1987-01-19 | 504 | 509 | 503 | 508 | 1,245,000 | 5,080 |
| 1987-01-16 | 499 | 507 | 495 | 500 | 2,006,000 | 5,000 |
| 1987-01-14 | 488 | 499 | 488 | 498 | 3,162,000 | 4,980 |
| 1987-01-13 | 495 | 498 | 490 | 491 | 489,000 | 4,910 |
| 1987-01-12 | 501 | 501 | 496 | 496 | 417,000 | 4,960 |
| 1987-01-09 | 493 | 504 | 490 | 496 | 1,516,000 | 4,960 |
| 1987-01-08 | 497 | 504 | 485 | 500 | 1,023,000 | 5,000 |
| 1987-01-07 | 505 | 508 | 499 | 500 | 1,136,000 | 5,000 |
| 1987-01-06 | 501 | 513 | 496 | 505 | 1,298,000 | 5,050 |
| 1987-01-05 | 501 | 520 | 495 | 495 | 1,241,000 | 4,950 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
