5974 中国工業(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 | 1,120 | 1,240 | 1,120 | 1,230 | 388,000 | 12,300 |
| 1987-12-26 | 1,160 | 1,160 | 1,100 | 1,110 | 330,000 | 11,100 |
| 1987-12-25 | 1,180 | 1,210 | 1,100 | 1,160 | 561,000 | 11,600 |
| 1987-12-24 | 1,200 | 1,220 | 1,150 | 1,180 | 1,137,000 | 11,800 |
| 1987-12-23 | 1,260 | 1,260 | 1,210 | 1,220 | 761,000 | 12,200 |
| 1987-12-22 | 1,230 | 1,280 | 1,200 | 1,240 | 1,088,000 | 12,400 |
| 1987-12-21 | 1,240 | 1,270 | 1,140 | 1,210 | 1,037,000 | 12,100 |
| 1987-12-18 | 1,330 | 1,340 | 1,180 | 1,250 | 1,266,000 | 12,500 |
| 1987-12-17 | 1,360 | 1,390 | 1,310 | 1,310 | 2,229,000 | 13,100 |
| 1987-12-16 | 1,230 | 1,340 | 1,190 | 1,280 | 3,781,000 | 12,800 |
| 1987-12-15 | 1,120 | 1,220 | 1,120 | 1,170 | 3,805,000 | 11,700 |
| 1987-12-14 | 1,130 | 1,170 | 1,080 | 1,100 | 1,826,000 | 11,000 |
| 1987-12-11 | 980 | 1,120 | 980 | 1,100 | 2,471,000 | 11,000 |
| 1987-12-10 | 1,040 | 1,080 | 997 | 1,000 | 1,341,000 | 10,000 |
| 1987-12-09 | 1,020 | 1,120 | 990 | 1,050 | 4,956,000 | 10,500 |
| 1987-12-08 | 920 | 1,000 | 919 | 1,000 | 3,452,000 | 10,000 |
| 1987-12-07 | 865 | 918 | 845 | 900 | 2,262,000 | 9,000 |
| 1987-12-05 | 865 | 870 | 839 | 855 | 428,000 | 8,550 |
| 1987-12-04 | 820 | 875 | 795 | 845 | 1,325,000 | 8,450 |
| 1987-12-03 | 855 | 855 | 829 | 829 | 942,000 | 8,290 |
| 1987-12-02 | 859 | 879 | 830 | 864 | 1,730,000 | 8,640 |
| 1987-12-01 | 797 | 852 | 784 | 850 | 1,951,000 | 8,500 |
| 1987-11-30 | 749 | 799 | 740 | 799 | 921,000 | 7,990 |
| 1987-11-28 | 720 | 750 | 719 | 750 | 215,000 | 7,500 |
| 1987-11-27 | 760 | 760 | 740 | 740 | 468,000 | 7,400 |
| 1987-11-26 | 760 | 761 | 735 | 759 | 357,000 | 7,590 |
| 1987-11-25 | 779 | 780 | 741 | 770 | 632,000 | 7,700 |
| 1987-11-24 | 759 | 790 | 752 | 775 | 875,000 | 7,750 |
| 1987-11-20 | 730 | 782 | 709 | 760 | 1,718,000 | 7,600 |
| 1987-11-19 | 620 | 720 | 599 | 720 | 1,259,000 | 7,200 |
| 1987-11-18 | 589 | 620 | 585 | 620 | 103,000 | 6,200 |
| 1987-11-17 | 613 | 619 | 581 | 600 | 70,000 | 6,000 |
| 1987-11-16 | 629 | 660 | 610 | 623 | 335,000 | 6,230 |
| 1987-11-13 | 530 | 600 | 530 | 600 | 154,000 | 6,000 |
| 1987-11-12 | 465 | 500 | 465 | 500 | 117,000 | 5,000 |
| 1987-11-11 | 490 | 505 | 445 | 460 | 143,000 | 4,600 |
| 1987-11-10 | 528 | 531 | 500 | 500 | 52,000 | 5,000 |
| 1987-11-09 | 550 | 555 | 546 | 546 | 64,000 | 5,460 |
| 1987-11-07 | 551 | 555 | 548 | 549 | 54,000 | 5,490 |
| 1987-11-06 | 559 | 560 | 529 | 542 | 119,000 | 5,420 |
| 1987-11-05 | 561 | 569 | 550 | 554 | 37,000 | 5,540 |
| 1987-11-04 | 568 | 570 | 550 | 568 | 32,000 | 5,680 |
| 1987-11-02 | 600 | 600 | 587 | 588 | 43,000 | 5,880 |
| 1987-10-31 | 555 | 600 | 555 | 592 | 36,000 | 5,920 |
| 1987-10-30 | 568 | 575 | 550 | 550 | 87,000 | 5,500 |
| 1987-10-29 | 599 | 600 | 565 | 565 | 28,000 | 5,650 |
| 1987-10-28 | 604 | 609 | 600 | 600 | 69,000 | 6,000 |
| 1987-10-27 | 575 | 600 | 575 | 585 | 82,000 | 5,850 |
| 1987-10-26 | 620 | 630 | 600 | 604 | 57,000 | 6,040 |
| 1987-10-24 | 650 | 650 | 650 | 650 | 45,000 | 6,500 |
| 1987-10-23 | 650 | 661 | 615 | 615 | 59,000 | 6,150 |
| 1987-10-22 | 686 | 690 | 655 | 665 | 144,000 | 6,650 |
| 1987-10-21 | 600 | 660 | 600 | 656 | 68,000 | 6,560 |
| 1987-10-19 | 696 | 700 | 695 | 700 | 35,000 | 7,000 |
| 1987-10-16 | 707 | 714 | 690 | 695 | 138,000 | 6,950 |
| 1987-10-15 | 706 | 718 | 706 | 710 | 93,000 | 7,100 |
| 1987-10-14 | 716 | 727 | 707 | 715 | 76,000 | 7,150 |
| 1987-10-13 | 730 | 730 | 703 | 706 | 92,000 | 7,060 |
| 1987-10-12 | 705 | 730 | 705 | 730 | 126,000 | 7,300 |
| 1987-10-09 | 713 | 715 | 703 | 704 | 131,000 | 7,040 |
| 1987-10-08 | 730 | 730 | 710 | 711 | 119,000 | 7,110 |
| 1987-10-07 | 705 | 714 | 700 | 707 | 286,000 | 7,070 |
| 1987-10-06 | 710 | 722 | 709 | 710 | 125,000 | 7,100 |
| 1987-10-05 | 725 | 733 | 710 | 710 | 153,000 | 7,100 |
| 1987-10-03 | 724 | 730 | 711 | 711 | 119,000 | 7,110 |
| 1987-10-02 | 711 | 734 | 711 | 725 | 66,000 | 7,250 |
| 1987-10-01 | 740 | 750 | 705 | 709 | 158,000 | 7,090 |
| 1987-09-30 | 736 | 755 | 735 | 740 | 148,000 | 7,400 |
| 1987-09-29 | 791 | 791 | 735 | 735 | 395,000 | 7,350 |
| 1987-09-28 | 710 | 761 | 700 | 761 | 369,000 | 7,610 |
| 1987-09-26 | 671 | 700 | 671 | 700 | 130,000 | 7,000 |
| 1987-09-25 | 696 | 705 | 673 | 690 | 187,000 | 6,900 |
| 1987-09-24 | 700 | 720 | 695 | 695 | 109,000 | 6,950 |
| 1987-09-22 | 710 | 710 | 700 | 700 | 82,000 | 7,000 |
| 1987-09-21 | 721 | 721 | 700 | 720 | 207,000 | 7,200 |
| 1987-09-18 | 710 | 711 | 700 | 711 | 129,000 | 7,110 |
| 1987-09-17 | 730 | 730 | 710 | 720 | 95,000 | 7,200 |
| 1987-09-16 | 727 | 727 | 700 | 724 | 207,000 | 7,240 |
| 1987-09-14 | 743 | 744 | 716 | 728 | 193,000 | 7,280 |
| 1987-09-11 | 745 | 763 | 735 | 755 | 131,000 | 7,550 |
| 1987-09-10 | 725 | 763 | 725 | 763 | 118,000 | 7,630 |
| 1987-09-09 | 730 | 735 | 721 | 727 | 171,000 | 7,270 |
| 1987-09-08 | 750 | 750 | 735 | 735 | 170,000 | 7,350 |
| 1987-09-07 | 765 | 765 | 740 | 744 | 232,000 | 7,440 |
| 1987-09-05 | 765 | 765 | 755 | 765 | 138,000 | 7,650 |
| 1987-09-04 | 784 | 784 | 765 | 765 | 271,000 | 7,650 |
| 1987-09-03 | 790 | 790 | 773 | 774 | 147,000 | 7,740 |
| 1987-09-02 | 785 | 790 | 775 | 776 | 106,000 | 7,760 |
| 1987-09-01 | 781 | 792 | 775 | 775 | 121,000 | 7,750 |
| 1987-08-31 | 781 | 800 | 774 | 774 | 130,000 | 7,740 |
| 1987-08-29 | 771 | 790 | 770 | 785 | 138,000 | 7,850 |
| 1987-08-28 | 800 | 800 | 760 | 760 | 366,000 | 7,600 |
| 1987-08-27 | 780 | 800 | 780 | 792 | 150,000 | 7,920 |
| 1987-08-26 | 790 | 800 | 770 | 771 | 214,000 | 7,710 |
| 1987-08-25 | 791 | 800 | 770 | 790 | 229,000 | 7,900 |
| 1987-08-24 | 800 | 806 | 780 | 788 | 262,000 | 7,880 |
| 1987-08-22 | 805 | 809 | 792 | 800 | 459,000 | 8,000 |
| 1987-08-21 | 790 | 820 | 785 | 791 | 1,193,000 | 7,910 |
| 1987-08-20 | 750 | 780 | 740 | 770 | 212,000 | 7,700 |
| 1987-08-19 | 749 | 750 | 730 | 740 | 138,000 | 7,400 |
| 1987-08-18 | 751 | 752 | 730 | 740 | 108,000 | 7,400 |
| 1987-08-17 | 746 | 752 | 739 | 750 | 102,000 | 7,500 |
| 1987-08-14 | 735 | 750 | 730 | 740 | 133,000 | 7,400 |
| 1987-08-13 | 760 | 760 | 735 | 735 | 72,000 | 7,350 |
| 1987-08-12 | 774 | 774 | 740 | 750 | 65,000 | 7,500 |
| 1987-08-11 | 788 | 788 | 762 | 769 | 77,000 | 7,690 |
| 1987-08-10 | 785 | 789 | 775 | 779 | 183,000 | 7,790 |
| 1987-08-07 | 749 | 760 | 740 | 760 | 299,000 | 7,600 |
| 1987-08-06 | 745 | 750 | 740 | 745 | 54,000 | 7,450 |
| 1987-08-05 | 735 | 740 | 730 | 733 | 166,000 | 7,330 |
| 1987-08-04 | 746 | 746 | 735 | 735 | 101,000 | 7,350 |
| 1987-08-03 | 735 | 756 | 735 | 737 | 198,000 | 7,370 |
| 1987-08-01 | 735 | 740 | 730 | 736 | 105,000 | 7,360 |
| 1987-07-31 | 750 | 765 | 736 | 736 | 234,000 | 7,360 |
| 1987-07-30 | 775 | 775 | 739 | 740 | 193,000 | 7,400 |
| 1987-07-29 | 760 | 780 | 760 | 765 | 197,000 | 7,650 |
| 1987-07-28 | 794 | 794 | 735 | 735 | 210,000 | 7,350 |
| 1987-07-27 | 765 | 781 | 765 | 775 | 76,000 | 7,750 |
| 1987-07-25 | 793 | 793 | 773 | 774 | 106,000 | 7,740 |
| 1987-07-24 | 771 | 790 | 761 | 780 | 155,000 | 7,800 |
| 1987-07-23 | 780 | 790 | 760 | 761 | 118,000 | 7,610 |
| 1987-07-22 | 760 | 795 | 760 | 775 | 142,000 | 7,750 |
| 1987-07-21 | 750 | 760 | 730 | 760 | 166,000 | 7,600 |
| 1987-07-20 | 776 | 776 | 750 | 760 | 98,000 | 7,600 |
| 1987-07-17 | 798 | 800 | 765 | 766 | 234,000 | 7,660 |
| 1987-07-16 | 770 | 800 | 758 | 778 | 65,000 | 7,780 |
| 1987-07-15 | 800 | 800 | 757 | 760 | 179,000 | 7,600 |
| 1987-07-14 | 829 | 830 | 775 | 790 | 495,000 | 7,900 |
| 1987-07-13 | 790 | 830 | 790 | 819 | 673,000 | 8,190 |
| 1987-07-10 | 720 | 770 | 720 | 760 | 740,000 | 7,600 |
| 1987-07-09 | 712 | 745 | 705 | 710 | 159,000 | 7,100 |
| 1987-07-08 | 720 | 721 | 710 | 710 | 108,000 | 7,100 |
| 1987-07-07 | 729 | 729 | 700 | 710 | 156,000 | 7,100 |
| 1987-07-06 | 745 | 750 | 730 | 730 | 159,000 | 7,300 |
| 1987-07-04 | 740 | 750 | 740 | 746 | 73,000 | 7,460 |
| 1987-07-03 | 751 | 756 | 730 | 741 | 161,000 | 7,410 |
| 1987-07-02 | 783 | 785 | 750 | 765 | 179,000 | 7,650 |
| 1987-07-01 | 800 | 821 | 770 | 773 | 440,000 | 7,730 |
| 1987-06-30 | 726 | 780 | 725 | 780 | 324,000 | 7,800 |
| 1987-06-29 | 730 | 731 | 710 | 725 | 209,000 | 7,250 |
| 1987-06-27 | 700 | 711 | 696 | 710 | 231,000 | 7,100 |
| 1987-06-26 | 740 | 745 | 695 | 697 | 374,000 | 6,970 |
| 1987-06-25 | 730 | 750 | 729 | 743 | 309,000 | 7,430 |
| 1987-06-24 | 751 | 760 | 705 | 705 | 254,000 | 7,050 |
| 1987-06-23 | 800 | 802 | 739 | 740 | 237,000 | 7,400 |
| 1987-06-22 | 820 | 833 | 797 | 798 | 192,000 | 7,980 |
| 1987-06-19 | 820 | 834 | 800 | 802 | 233,000 | 8,020 |
| 1987-06-18 | 865 | 865 | 820 | 820 | 366,000 | 8,200 |
| 1987-06-17 | 785 | 840 | 780 | 835 | 535,000 | 8,350 |
| 1987-06-16 | 820 | 828 | 795 | 795 | 287,000 | 7,950 |
| 1987-06-15 | 840 | 840 | 820 | 827 | 242,000 | 8,270 |
| 1987-06-12 | 888 | 888 | 830 | 830 | 341,000 | 8,300 |
| 1987-06-11 | 847 | 885 | 836 | 878 | 480,000 | 8,780 |
| 1987-06-10 | 811 | 835 | 811 | 811 | 443,000 | 8,110 |
| 1987-06-09 | 872 | 873 | 801 | 801 | 461,000 | 8,010 |
| 1987-06-08 | 869 | 890 | 840 | 862 | 345,000 | 8,620 |
| 1987-06-06 | 891 | 911 | 879 | 879 | 474,000 | 8,790 |
| 1987-06-05 | 901 | 950 | 899 | 901 | 3,145,000 | 9,010 |
| 1987-06-04 | 910 | 928 | 869 | 880 | 1,822,000 | 8,800 |
| 1987-06-03 | 830 | 900 | 827 | 900 | 2,412,000 | 9,000 |
| 1987-06-02 | 780 | 822 | 779 | 800 | 2,306,000 | 8,000 |
| 1987-06-01 | 848 | 856 | 778 | 778 | 1,528,000 | 7,780 |
| 1987-05-30 | 928 | 929 | 918 | 918 | 585,000 | 9,180 |
| 1987-05-29 | 865 | 918 | 865 | 918 | 3,102,000 | 9,180 |
| 1987-05-28 | 775 | 840 | 768 | 835 | 3,479,000 | 8,350 |
| 1987-05-27 | 730 | 770 | 721 | 755 | 3,092,000 | 7,550 |
| 1987-05-26 | 660 | 740 | 650 | 720 | 3,175,000 | 7,200 |
| 1987-05-25 | 702 | 710 | 655 | 660 | 2,113,000 | 6,600 |
| 1987-05-23 | 650 | 702 | 640 | 682 | 2,552,000 | 6,820 |
| 1987-05-22 | 601 | 670 | 585 | 650 | 4,979,000 | 6,500 |
| 1987-05-21 | 533 | 625 | 533 | 571 | 6,866,000 | 5,710 |
| 1987-05-20 | 463 | 543 | 460 | 543 | 4,380,000 | 5,430 |
| 1987-05-19 | 422 | 469 | 421 | 463 | 593,000 | 4,630 |
| 1987-05-18 | 432 | 435 | 421 | 430 | 56,000 | 4,300 |
| 1987-05-15 | 424 | 443 | 420 | 440 | 276,000 | 4,400 |
| 1987-05-14 | 425 | 425 | 418 | 420 | 55,000 | 4,200 |
| 1987-05-13 | 425 | 430 | 420 | 430 | 112,000 | 4,300 |
| 1987-05-12 | 420 | 435 | 416 | 435 | 140,000 | 4,350 |
| 1987-05-11 | 430 | 434 | 418 | 430 | 148,000 | 4,300 |
| 1987-05-08 | 417 | 443 | 416 | 443 | 190,000 | 4,430 |
| 1987-05-07 | 417 | 419 | 412 | 417 | 64,000 | 4,170 |
| 1987-05-06 | 428 | 428 | 415 | 416 | 57,000 | 4,160 |
| 1987-05-02 | 420 | 428 | 415 | 428 | 88,000 | 4,280 |
| 1987-05-01 | 416 | 425 | 416 | 425 | 107,000 | 4,250 |
| 1987-04-30 | 421 | 423 | 413 | 413 | 100,000 | 4,130 |
| 1987-04-28 | 420 | 430 | 407 | 430 | 139,000 | 4,300 |
| 1987-04-27 | 438 | 438 | 420 | 430 | 96,000 | 4,300 |
| 1987-04-25 | 430 | 438 | 429 | 430 | 78,000 | 4,300 |
| 1987-04-24 | 445 | 450 | 425 | 425 | 189,000 | 4,250 |
| 1987-04-23 | 464 | 464 | 448 | 450 | 266,000 | 4,500 |
| 1987-04-22 | 448 | 465 | 444 | 460 | 658,000 | 4,600 |
| 1987-04-21 | 411 | 450 | 406 | 450 | 697,000 | 4,500 |
| 1987-04-20 | 425 | 425 | 406 | 410 | 192,000 | 4,100 |
| 1987-04-17 | 415 | 430 | 411 | 415 | 211,000 | 4,150 |
| 1987-04-16 | 416 | 421 | 411 | 411 | 123,000 | 4,110 |
| 1987-04-15 | 416 | 422 | 415 | 415 | 126,000 | 4,150 |
| 1987-04-14 | 421 | 434 | 418 | 418 | 108,000 | 4,180 |
| 1987-04-13 | 420 | 436 | 420 | 421 | 123,000 | 4,210 |
| 1987-04-10 | 425 | 440 | 415 | 415 | 126,000 | 4,150 |
| 1987-04-09 | 448 | 448 | 430 | 430 | 177,000 | 4,300 |
| 1987-04-08 | 440 | 450 | 439 | 449 | 196,000 | 4,490 |
| 1987-04-07 | 440 | 444 | 435 | 440 | 148,000 | 4,400 |
| 1987-04-06 | 449 | 449 | 427 | 431 | 235,000 | 4,310 |
| 1987-04-04 | 429 | 441 | 427 | 439 | 47,000 | 4,390 |
| 1987-04-03 | 430 | 432 | 421 | 429 | 97,000 | 4,290 |
| 1987-04-02 | 434 | 440 | 431 | 435 | 62,000 | 4,350 |
| 1987-04-01 | 450 | 455 | 440 | 445 | 184,000 | 4,450 |
| 1987-03-31 | 435 | 455 | 425 | 455 | 227,000 | 4,550 |
| 1987-03-30 | 461 | 469 | 445 | 450 | 269,000 | 4,500 |
| 1987-03-28 | 420 | 459 | 420 | 459 | 481,000 | 4,590 |
| 1987-03-27 | 416 | 426 | 410 | 410 | 198,000 | 4,100 |
| 1987-03-26 | 415 | 420 | 405 | 406 | 326,000 | 4,060 |
| 1987-03-25 | 423 | 430 | 415 | 420 | 195,000 | 4,200 |
| 1987-03-24 | 415 | 430 | 408 | 409 | 143,000 | 4,090 |
| 1987-03-23 | 439 | 440 | 430 | 430 | 188,000 | 4,300 |
| 1987-03-20 | 442 | 442 | 408 | 437 | 297,000 | 4,370 |
| 1987-03-19 | 449 | 450 | 435 | 440 | 137,000 | 4,400 |
| 1987-03-18 | 460 | 460 | 435 | 450 | 413,000 | 4,500 |
| 1987-03-17 | 440 | 460 | 435 | 450 | 570,000 | 4,500 |
| 1987-03-16 | 435 | 444 | 420 | 420 | 354,000 | 4,200 |
| 1987-03-13 | 390 | 410 | 385 | 405 | 213,000 | 4,050 |
| 1987-03-12 | 390 | 391 | 383 | 385 | 233,000 | 3,850 |
| 1987-03-11 | 402 | 405 | 388 | 398 | 257,000 | 3,980 |
| 1987-03-10 | 410 | 415 | 400 | 400 | 166,000 | 4,000 |
| 1987-03-09 | 410 | 425 | 404 | 405 | 136,000 | 4,050 |
| 1987-03-07 | 410 | 418 | 408 | 414 | 83,000 | 4,140 |
| 1987-03-06 | 424 | 424 | 405 | 408 | 164,000 | 4,080 |
| 1987-03-05 | 430 | 431 | 410 | 424 | 178,000 | 4,240 |
| 1987-03-04 | 446 | 448 | 425 | 430 | 170,000 | 4,300 |
| 1987-03-03 | 425 | 446 | 420 | 446 | 134,000 | 4,460 |
| 1987-03-02 | 410 | 425 | 410 | 415 | 187,000 | 4,150 |
| 1987-02-28 | 415 | 419 | 405 | 410 | 135,000 | 4,100 |
| 1987-02-27 | 418 | 425 | 415 | 420 | 236,000 | 4,200 |
| 1987-02-26 | 423 | 435 | 421 | 422 | 173,000 | 4,220 |
| 1987-02-25 | 435 | 435 | 425 | 425 | 199,000 | 4,250 |
| 1987-02-24 | 426 | 450 | 401 | 410 | 238,000 | 4,100 |
| 1987-02-23 | 450 | 462 | 426 | 426 | 179,000 | 4,260 |
| 1987-02-20 | 445 | 455 | 435 | 450 | 412,000 | 4,500 |
| 1987-02-19 | 460 | 470 | 446 | 446 | 323,000 | 4,460 |
| 1987-02-18 | 468 | 475 | 455 | 457 | 300,000 | 4,570 |
| 1987-02-17 | 451 | 488 | 445 | 488 | 551,000 | 4,880 |
| 1987-02-16 | 465 | 470 | 453 | 459 | 308,000 | 4,590 |
| 1987-02-13 | 484 | 490 | 450 | 451 | 725,000 | 4,510 |
| 1987-02-12 | 510 | 514 | 482 | 482 | 837,000 | 4,820 |
| 1987-02-10 | 490 | 523 | 481 | 497 | 1,894,000 | 4,970 |
| 1987-02-09 | 482 | 487 | 463 | 487 | 409,000 | 4,870 |
| 1987-02-07 | 492 | 492 | 470 | 487 | 775,000 | 4,870 |
| 1987-02-06 | 471 | 500 | 465 | 488 | 3,939,000 | 4,880 |
| 1987-02-05 | 435 | 470 | 429 | 451 | 1,552,000 | 4,510 |
| 1987-02-04 | 448 | 448 | 430 | 430 | 743,000 | 4,300 |
| 1987-02-03 | 444 | 450 | 433 | 443 | 1,256,000 | 4,430 |
| 1987-02-02 | 424 | 435 | 416 | 434 | 489,000 | 4,340 |
| 1987-01-31 | 439 | 440 | 427 | 427 | 458,000 | 4,270 |
| 1987-01-30 | 429 | 450 | 428 | 433 | 1,903,000 | 4,330 |
| 1987-01-29 | 430 | 438 | 416 | 431 | 1,522,000 | 4,310 |
| 1987-01-28 | 398 | 428 | 389 | 427 | 1,867,000 | 4,270 |
| 1987-01-27 | 387 | 398 | 386 | 390 | 341,000 | 3,900 |
| 1987-01-26 | 380 | 390 | 375 | 385 | 135,000 | 3,850 |
| 1987-01-24 | 388 | 392 | 375 | 383 | 118,000 | 3,830 |
| 1987-01-23 | 376 | 385 | 370 | 384 | 227,000 | 3,840 |
| 1987-01-22 | 389 | 389 | 376 | 380 | 80,000 | 3,800 |
| 1987-01-21 | 381 | 389 | 375 | 389 | 116,000 | 3,890 |
| 1987-01-20 | 399 | 399 | 374 | 390 | 219,000 | 3,900 |
| 1987-01-19 | 388 | 400 | 375 | 400 | 264,000 | 4,000 |
| 1987-01-16 | 383 | 393 | 375 | 393 | 247,000 | 3,930 |
| 1987-01-14 | 388 | 395 | 378 | 393 | 316,000 | 3,930 |
| 1987-01-13 | 400 | 400 | 386 | 393 | 755,000 | 3,930 |
| 1987-01-12 | 393 | 404 | 391 | 400 | 875,000 | 4,000 |
| 1987-01-09 | 360 | 400 | 353 | 383 | 705,000 | 3,830 |
| 1987-01-08 | 354 | 359 | 348 | 353 | 122,000 | 3,530 |
| 1987-01-07 | 358 | 360 | 347 | 357 | 107,000 | 3,570 |
| 1987-01-06 | 336 | 360 | 336 | 359 | 96,000 | 3,590 |
| 1987-01-05 | 345 | 351 | 336 | 336 | 42,000 | 3,360 |
分割・併合履歴 ： [2013-09-26]1株→0.1株
