5998 (株)アドバネクス 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 | 625 | 625 | 625 | 625 | 9,000 | 5,952.38 |
| 1987-12-26 | 620 | 620 | 605 | 605 | 2,000 | 5,761.90 |
| 1987-12-25 | 603 | 603 | 600 | 600 | 23,000 | 5,714.29 |
| 1987-12-24 | 622 | 630 | 622 | 622 | 7,000 | 5,923.81 |
| 1987-12-23 | 620 | 620 | 620 | 620 | 5,000 | 5,904.76 |
| 1987-12-22 | 626 | 629 | 620 | 620 | 12,000 | 5,904.76 |
| 1987-12-21 | 625 | 630 | 620 | 621 | 7,000 | 5,914.29 |
| 1987-12-18 | 620 | 620 | 620 | 620 | 9,000 | 5,904.76 |
| 1987-12-17 | 625 | 625 | 620 | 621 | 17,000 | 5,914.29 |
| 1987-12-16 | 640 | 640 | 616 | 631 | 18,000 | 6,009.52 |
| 1987-12-15 | 611 | 621 | 610 | 610 | 18,000 | 5,809.52 |
| 1987-12-14 | 600 | 613 | 600 | 610 | 9,000 | 5,809.52 |
| 1987-12-11 | 610 | 610 | 607 | 610 | 14,000 | 5,809.52 |
| 1987-12-10 | 635 | 635 | 615 | 615 | 3,000 | 5,857.14 |
| 1987-12-09 | 611 | 635 | 611 | 635 | 21,000 | 6,047.62 |
| 1987-12-08 | 602 | 606 | 602 | 605 | 4,000 | 5,761.90 |
| 1987-12-07 | 602 | 602 | 602 | 602 | 6,000 | 5,733.33 |
| 1987-12-05 | 602 | 602 | 602 | 602 | 3,000 | 5,733.33 |
| 1987-12-04 | 638 | 638 | 602 | 602 | 21,000 | 5,733.33 |
| 1987-12-03 | 620 | 620 | 610 | 619 | 6,000 | 5,895.24 |
| 1987-12-02 | 590 | 615 | 590 | 602 | 7,000 | 5,733.33 |
| 1987-12-01 | 590 | 590 | 585 | 585 | 11,000 | 5,571.43 |
| 1987-11-30 | 638 | 638 | 610 | 610 | 5,000 | 5,809.52 |
| 1987-11-27 | 621 | 640 | 621 | 640 | 5,000 | 6,095.24 |
| 1987-11-26 | 630 | 640 | 630 | 630 | 10,000 | 6,000 |
| 1987-11-24 | 606 | 606 | 606 | 606 | 1,000 | 5,771.43 |
| 1987-11-20 | 600 | 610 | 600 | 600 | 8,000 | 5,714.29 |
| 1987-11-19 | 620 | 620 | 600 | 600 | 10,000 | 5,714.29 |
| 1987-11-18 | 619 | 619 | 580 | 580 | 8,000 | 5,523.81 |
| 1987-11-17 | 640 | 651 | 630 | 640 | 22,000 | 6,095.24 |
| 1987-11-12 | 550 | 550 | 550 | 550 | 5,000 | 5,238.10 |
| 1987-11-11 | 560 | 565 | 530 | 530 | 21,000 | 5,047.62 |
| 1987-11-10 | 575 | 575 | 560 | 560 | 27,000 | 5,333.33 |
| 1987-11-09 | 585 | 585 | 580 | 585 | 18,000 | 5,571.43 |
| 1987-11-07 | 596 | 596 | 595 | 595 | 8,000 | 5,666.67 |
| 1987-11-06 | 600 | 600 | 585 | 585 | 11,000 | 5,571.43 |
| 1987-11-05 | 600 | 600 | 597 | 600 | 8,000 | 5,714.29 |
| 1987-11-04 | 601 | 601 | 600 | 600 | 10,000 | 5,714.29 |
| 1987-11-02 | 636 | 636 | 620 | 620 | 9,000 | 5,904.76 |
| 1987-10-31 | 631 | 631 | 631 | 631 | 6,000 | 6,009.52 |
| 1987-10-30 | 601 | 605 | 591 | 605 | 15,000 | 5,761.90 |
| 1987-10-29 | 610 | 610 | 600 | 600 | 14,000 | 5,714.29 |
| 1987-10-28 | 610 | 610 | 593 | 600 | 52,000 | 5,714.29 |
| 1987-10-27 | 600 | 600 | 600 | 600 | 26,000 | 5,714.29 |
| 1987-10-23 | 669 | 669 | 646 | 660 | 35,000 | 6,285.71 |
| 1987-10-22 | 690 | 690 | 671 | 671 | 41,000 | 6,390.48 |
| 1987-10-21 | 640 | 670 | 640 | 670 | 26,000 | 6,380.95 |
| 1987-10-19 | 701 | 702 | 701 | 702 | 14,000 | 6,685.71 |
| 1987-10-16 | 730 | 740 | 710 | 730 | 31,000 | 6,952.38 |
| 1987-10-15 | 754 | 754 | 737 | 750 | 49,000 | 7,142.86 |
| 1987-10-14 | 749 | 754 | 740 | 754 | 48,000 | 7,180.95 |
| 1987-10-13 | 743 | 751 | 737 | 741 | 24,000 | 7,057.14 |
| 1987-10-12 | 753 | 753 | 740 | 753 | 42,000 | 7,171.43 |
| 1987-10-09 | 751 | 755 | 750 | 754 | 35,000 | 7,180.95 |
| 1987-10-08 | 744 | 753 | 744 | 751 | 29,000 | 7,152.38 |
| 1987-10-07 | 750 | 750 | 738 | 743 | 43,000 | 7,076.19 |
| 1987-10-06 | 740 | 750 | 731 | 750 | 56,000 | 7,142.86 |
| 1987-10-05 | 713 | 722 | 712 | 720 | 13,000 | 6,857.14 |
| 1987-10-03 | 702 | 710 | 702 | 710 | 6,000 | 6,761.90 |
| 1987-10-02 | 712 | 712 | 698 | 700 | 45,000 | 6,666.67 |
| 1987-10-01 | 711 | 712 | 711 | 711 | 12,000 | 6,771.43 |
| 1987-09-30 | 700 | 710 | 696 | 710 | 30,000 | 6,761.90 |
| 1987-09-29 | 700 | 700 | 692 | 692 | 39,000 | 6,590.48 |
| 1987-09-28 | 711 | 716 | 710 | 710 | 5,000 | 6,761.90 |
| 1987-09-26 | 700 | 700 | 690 | 700 | 33,000 | 6,666.67 |
| 1987-09-25 | 707 | 720 | 700 | 710 | 17,000 | 6,761.90 |
| 1987-09-24 | 697 | 697 | 697 | 697 | 38,000 | 6,638.10 |
| 1987-09-22 | 731 | 738 | 731 | 737 | 6,000 | 7,019.05 |
| 1987-09-21 | 735 | 740 | 730 | 730 | 11,000 | 6,952.38 |
| 1987-09-18 | 731 | 740 | 730 | 730 | 19,000 | 6,952.38 |
| 1987-09-17 | 745 | 745 | 730 | 732 | 9,000 | 6,971.43 |
| 1987-09-16 | 750 | 750 | 750 | 750 | 17,000 | 7,142.86 |
| 1987-09-14 | 756 | 770 | 750 | 770 | 31,000 | 7,333.33 |
| 1987-09-11 | 730 | 745 | 730 | 745 | 26,000 | 7,095.24 |
| 1987-09-10 | 750 | 750 | 740 | 750 | 16,000 | 7,142.86 |
| 1987-09-09 | 765 | 765 | 750 | 750 | 43,000 | 7,142.86 |
| 1987-09-08 | 752 | 769 | 750 | 769 | 31,000 | 7,323.81 |
| 1987-09-07 | 791 | 799 | 755 | 770 | 64,000 | 7,333.33 |
| 1987-09-05 | 784 | 800 | 782 | 791 | 130,000 | 7,533.33 |
| 1987-09-04 | 760 | 780 | 759 | 780 | 144,000 | 7,428.57 |
| 1987-09-03 | 753 | 765 | 736 | 765 | 110,000 | 7,285.71 |
| 1987-09-02 | 750 | 765 | 745 | 760 | 159,000 | 7,238.10 |
| 1987-09-01 | 750 | 757 | 736 | 750 | 124,000 | 7,142.86 |
| 1987-08-31 | 714 | 760 | 713 | 737 | 114,000 | 7,019.05 |
| 1987-08-29 | 710 | 713 | 707 | 713 | 45,000 | 6,790.48 |
| 1987-08-28 | 705 | 710 | 700 | 706 | 53,000 | 6,723.81 |
| 1987-08-27 | 701 | 712 | 700 | 707 | 43,000 | 6,733.33 |
| 1987-08-26 | 701 | 710 | 700 | 700 | 19,000 | 6,666.67 |
| 1987-08-25 | 713 | 713 | 690 | 700 | 49,000 | 6,666.67 |
| 1987-08-24 | 682 | 719 | 681 | 714 | 24,000 | 6,800 |
| 1987-08-22 | 675 | 680 | 675 | 680 | 12,000 | 6,476.19 |
| 1987-08-21 | 668 | 680 | 668 | 675 | 37,000 | 6,428.57 |
| 1987-08-20 | 670 | 675 | 669 | 675 | 37,000 | 6,428.57 |
| 1987-08-19 | 699 | 700 | 698 | 698 | 21,000 | 6,647.62 |
| 1987-08-18 | 710 | 720 | 700 | 717 | 39,000 | 6,828.57 |
| 1987-08-17 | 714 | 720 | 710 | 710 | 21,000 | 6,761.90 |
| 1987-08-14 | 720 | 720 | 712 | 720 | 21,000 | 6,857.14 |
| 1987-08-13 | 711 | 725 | 711 | 720 | 37,000 | 6,857.14 |
| 1987-08-12 | 707 | 712 | 707 | 711 | 24,000 | 6,771.43 |
| 1987-08-11 | 720 | 720 | 700 | 701 | 32,000 | 6,676.19 |
| 1987-08-10 | 720 | 735 | 700 | 700 | 87,000 | 6,666.67 |
| 1987-08-07 | 728 | 728 | 710 | 724 | 117,000 | 6,895.24 |
| 1987-08-06 | 700 | 705 | 692 | 705 | 69,000 | 6,714.29 |
| 1987-08-05 | 684 | 700 | 681 | 700 | 39,000 | 6,666.67 |
| 1987-08-04 | 696 | 705 | 690 | 690 | 103,000 | 6,571.43 |
| 1987-08-03 | 705 | 710 | 695 | 701 | 135,000 | 6,676.19 |
| 1987-08-01 | 695 | 722 | 691 | 710 | 231,000 | 6,761.90 |
| 1987-07-31 | 685 | 694 | 670 | 680 | 227,000 | 6,476.19 |
| 1987-07-30 | 630 | 675 | 630 | 665 | 79,000 | 6,333.33 |
| 1987-07-29 | 610 | 625 | 610 | 618 | 24,000 | 5,885.71 |
| 1987-07-28 | 608 | 610 | 608 | 610 | 29,000 | 5,809.52 |
| 1987-07-27 | 607 | 608 | 605 | 608 | 13,000 | 5,790.48 |
| 1987-07-25 | 609 | 610 | 600 | 608 | 8,000 | 5,790.48 |
| 1987-07-24 | 609 | 609 | 609 | 609 | 8,000 | 5,800 |
| 1987-07-23 | 591 | 600 | 580 | 580 | 21,000 | 5,523.81 |
| 1987-07-22 | 612 | 612 | 600 | 600 | 19,000 | 5,714.29 |
| 1987-07-21 | 626 | 626 | 610 | 610 | 30,000 | 5,809.52 |
| 1987-07-20 | 625 | 630 | 622 | 625 | 24,000 | 5,952.38 |
| 1987-07-17 | 618 | 625 | 618 | 625 | 28,000 | 5,952.38 |
| 1987-07-16 | 611 | 620 | 610 | 615 | 14,000 | 5,857.14 |
| 1987-07-15 | 601 | 616 | 601 | 601 | 38,000 | 5,723.81 |
| 1987-07-14 | 601 | 608 | 601 | 601 | 25,000 | 5,723.81 |
| 1987-07-10 | 593 | 600 | 590 | 600 | 49,000 | 5,714.29 |
| 1987-07-09 | 600 | 600 | 591 | 597 | 17,000 | 5,685.71 |
| 1987-07-08 | 625 | 629 | 610 | 610 | 41,000 | 5,809.52 |
| 1987-07-07 | 625 | 625 | 615 | 620 | 34,000 | 5,904.76 |
| 1987-07-06 | 625 | 625 | 620 | 620 | 18,000 | 5,904.76 |
| 1987-07-04 | 619 | 625 | 619 | 625 | 9,000 | 5,952.38 |
| 1987-07-03 | 625 | 625 | 612 | 620 | 52,000 | 5,904.76 |
| 1987-07-02 | 611 | 620 | 610 | 618 | 12,000 | 5,885.71 |
| 1987-07-01 | 625 | 625 | 610 | 610 | 19,000 | 5,809.52 |
| 1987-06-30 | 635 | 636 | 620 | 620 | 37,000 | 5,904.76 |
| 1987-06-29 | 641 | 641 | 635 | 638 | 17,000 | 6,076.19 |
| 1987-06-27 | 637 | 640 | 635 | 635 | 7,000 | 6,047.62 |
| 1987-06-26 | 650 | 650 | 642 | 647 | 21,000 | 6,161.90 |
| 1987-06-25 | 650 | 650 | 634 | 650 | 21,000 | 6,190.48 |
| 1987-06-24 | 655 | 655 | 640 | 650 | 42,000 | 6,190.48 |
| 1987-06-23 | 630 | 637 | 621 | 636 | 39,000 | 6,057.14 |
| 1987-06-22 | 635 | 635 | 620 | 620 | 14,000 | 5,904.76 |
| 1987-06-19 | 625 | 635 | 620 | 635 | 38,000 | 6,047.62 |
| 1987-06-18 | 649 | 650 | 620 | 621 | 34,000 | 5,914.29 |
| 1987-06-17 | 656 | 664 | 650 | 650 | 44,000 | 6,190.48 |
| 1987-06-16 | 664 | 670 | 660 | 664 | 90,000 | 6,323.81 |
| 1987-06-15 | 645 | 670 | 645 | 660 | 110,000 | 6,285.71 |
| 1987-06-12 | 620 | 638 | 615 | 638 | 108,000 | 6,076.19 |
| 1987-06-11 | 610 | 610 | 584 | 610 | 55,000 | 5,809.52 |
| 1987-06-10 | 631 | 634 | 609 | 620 | 32,000 | 5,904.76 |
| 1987-06-09 | 631 | 631 | 628 | 631 | 46,000 | 6,009.52 |
| 1987-06-08 | 635 | 635 | 627 | 631 | 46,000 | 6,009.52 |
| 1987-06-06 | 630 | 634 | 625 | 627 | 54,000 | 5,971.43 |
| 1987-06-05 | 630 | 645 | 620 | 621 | 101,000 | 5,914.29 |
| 1987-06-04 | 571 | 610 | 570 | 610 | 105,000 | 5,809.52 |
| 1987-06-03 | 570 | 571 | 560 | 570 | 36,000 | 5,428.57 |
| 1987-06-02 | 571 | 580 | 570 | 570 | 27,000 | 5,428.57 |
| 1987-06-01 | 560 | 570 | 560 | 570 | 24,000 | 5,428.57 |
| 1987-05-30 | 565 | 570 | 565 | 570 | 15,000 | 5,428.57 |
| 1987-05-29 | 571 | 571 | 560 | 569 | 33,000 | 5,419.05 |
| 1987-05-28 | 570 | 580 | 565 | 565 | 71,000 | 5,380.95 |
| 1987-05-27 | 570 | 570 | 560 | 570 | 44,000 | 5,428.57 |
| 1987-05-26 | 551 | 560 | 541 | 545 | 19,000 | 5,190.48 |
| 1987-05-25 | 568 | 569 | 555 | 560 | 61,000 | 5,333.33 |
| 1987-05-23 | 555 | 570 | 555 | 570 | 51,000 | 5,428.57 |
| 1987-05-22 | 530 | 550 | 530 | 548 | 121,000 | 5,219.05 |
| 1987-05-21 | 526 | 526 | 525 | 525 | 11,000 | 5,000 |
| 1987-05-20 | 500 | 530 | 497 | 505 | 45,000 | 4,809.52 |
| 1987-05-19 | 499 | 499 | 499 | 499 | 11,000 | 4,752.38 |
| 1987-05-18 | 474 | 480 | 472 | 480 | 14,000 | 4,571.43 |
| 1987-05-15 | 472 | 475 | 470 | 471 | 70,000 | 4,485.71 |
| 1987-05-14 | 469 | 471 | 469 | 470 | 67,000 | 4,476.19 |
| 1987-05-13 | 469 | 470 | 469 | 470 | 30,000 | 4,476.19 |
| 1987-05-12 | 480 | 480 | 470 | 470 | 40,000 | 4,476.19 |
| 1987-05-11 | 480 | 480 | 479 | 479 | 59,000 | 4,561.90 |
| 1987-05-08 | 491 | 495 | 485 | 485 | 17,000 | 4,619.05 |
| 1987-05-07 | 498 | 498 | 485 | 490 | 7,000 | 4,666.67 |
| 1987-05-06 | 496 | 500 | 493 | 493 | 8,000 | 4,695.24 |
| 1987-05-02 | 486 | 491 | 486 | 491 | 6,000 | 4,676.19 |
| 1987-05-01 | 500 | 500 | 481 | 481 | 18,000 | 4,580.95 |
| 1987-04-28 | 481 | 485 | 481 | 481 | 8,000 | 4,580.95 |
| 1987-04-27 | 478 | 486 | 478 | 485 | 14,000 | 4,619.05 |
| 1987-04-25 | 478 | 478 | 478 | 478 | 21,000 | 4,552.38 |
| 1987-04-24 | 510 | 510 | 505 | 505 | 25,000 | 4,809.52 |
| 1987-04-23 | 530 | 530 | 500 | 514 | 97,000 | 4,895.24 |
| 1987-04-21 | 455 | 476 | 454 | 476 | 47,000 | 4,533.33 |
| 1987-04-20 | 440 | 450 | 439 | 450 | 75,000 | 4,285.71 |
| 1987-04-17 | 440 | 449 | 438 | 438 | 112,000 | 4,171.43 |
| 1987-04-16 | 450 | 450 | 435 | 435 | 80,000 | 4,142.86 |
| 1987-04-15 | 432 | 432 | 432 | 432 | 25,000 | 4,114.29 |
| 1987-04-14 | 450 | 450 | 430 | 430 | 47,000 | 4,095.24 |
| 1987-04-13 | 480 | 483 | 470 | 470 | 35,000 | 4,476.19 |
| 1987-04-10 | 486 | 486 | 485 | 485 | 43,000 | 4,619.05 |
| 1987-04-09 | 486 | 488 | 485 | 485 | 39,000 | 4,619.05 |
| 1987-04-08 | 490 | 492 | 488 | 488 | 49,000 | 4,647.62 |
| 1987-04-07 | 487 | 500 | 486 | 490 | 21,000 | 4,666.67 |
| 1987-04-06 | 490 | 500 | 486 | 486 | 24,000 | 4,628.57 |
| 1987-04-04 | 485 | 485 | 485 | 485 | 11,000 | 4,619.05 |
| 1987-04-03 | 486 | 486 | 485 | 485 | 15,000 | 4,619.05 |
| 1987-04-02 | 486 | 486 | 480 | 484 | 12,000 | 4,609.52 |
| 1987-04-01 | 490 | 490 | 484 | 484 | 26,000 | 4,609.52 |
| 1987-03-31 | 485 | 490 | 485 | 490 | 28,000 | 4,666.67 |
| 1987-03-30 | 496 | 500 | 485 | 485 | 27,000 | 4,619.05 |
| 1987-03-28 | 499 | 499 | 499 | 499 | 3,000 | 4,752.38 |
| 1987-03-27 | 495 | 500 | 495 | 500 | 24,000 | 4,761.90 |
| 1987-03-26 | 497 | 500 | 496 | 496 | 14,000 | 4,723.81 |
| 1987-03-25 | 496 | 500 | 496 | 500 | 17,000 | 4,761.90 |
| 1987-03-24 | 497 | 500 | 496 | 496 | 24,000 | 4,723.81 |
| 1987-03-23 | 500 | 500 | 496 | 496 | 25,000 | 4,723.81 |
| 1987-03-20 | 501 | 504 | 495 | 500 | 38,000 | 4,761.90 |
| 1987-03-19 | 495 | 500 | 495 | 500 | 21,000 | 4,761.90 |
| 1987-03-18 | 495 | 505 | 495 | 495 | 34,000 | 4,714.29 |
| 1987-03-17 | 510 | 515 | 500 | 500 | 52,000 | 4,761.90 |
| 1987-03-16 | 512 | 524 | 512 | 515 | 31,000 | 4,904.76 |
| 1987-03-13 | 485 | 517 | 485 | 512 | 60,000 | 4,876.19 |
| 1987-03-12 | 496 | 500 | 485 | 485 | 121,000 | 4,619.05 |
| 1987-03-11 | 503 | 505 | 495 | 495 | 101,000 | 4,714.29 |
| 1987-03-10 | 510 | 510 | 502 | 502 | 51,000 | 4,780.95 |
| 1987-03-09 | 518 | 525 | 515 | 515 | 41,000 | 4,904.76 |
| 1987-03-07 | 515 | 521 | 515 | 520 | 14,000 | 4,952.38 |
| 1987-03-06 | 520 | 521 | 515 | 515 | 34,000 | 4,904.76 |
| 1987-03-05 | 521 | 530 | 520 | 522 | 15,000 | 4,971.43 |
| 1987-03-04 | 530 | 540 | 520 | 530 | 52,000 | 5,047.62 |
| 1987-03-03 | 531 | 540 | 531 | 540 | 25,000 | 5,142.86 |
| 1987-03-02 | 532 | 532 | 530 | 531 | 27,000 | 5,057.14 |
| 1987-02-28 | 534 | 534 | 530 | 530 | 20,000 | 5,047.62 |
| 1987-02-27 | 541 | 541 | 532 | 535 | 29,000 | 5,095.24 |
| 1987-02-26 | 545 | 545 | 540 | 540 | 34,000 | 5,142.86 |
| 1987-02-25 | 545 | 545 | 545 | 545 | 22,000 | 5,190.48 |
| 1987-02-24 | 546 | 550 | 546 | 546 | 17,000 | 5,200 |
| 1987-02-23 | 550 | 550 | 545 | 546 | 40,000 | 5,200 |
| 1987-02-20 | 550 | 550 | 545 | 550 | 39,000 | 5,238.10 |
| 1987-02-19 | 535 | 550 | 535 | 550 | 70,000 | 5,238.10 |
| 1987-02-18 | 550 | 550 | 541 | 542 | 33,000 | 5,161.90 |
| 1987-02-17 | 541 | 550 | 540 | 543 | 24,000 | 5,171.43 |
| 1987-02-16 | 549 | 549 | 540 | 549 | 79,000 | 5,228.57 |
| 1987-02-13 | 550 | 550 | 545 | 549 | 55,000 | 5,228.57 |
| 1987-02-12 | 550 | 551 | 550 | 550 | 14,000 | 5,238.10 |
| 1987-02-10 | 550 | 550 | 535 | 550 | 21,000 | 5,238.10 |
| 1987-02-09 | 560 | 560 | 531 | 531 | 56,000 | 5,057.14 |
| 1987-02-07 | 550 | 550 | 550 | 550 | 32,000 | 5,238.10 |
| 1987-02-06 | 550 | 551 | 550 | 550 | 127,000 | 5,238.10 |
| 1987-02-05 | 560 | 560 | 560 | 560 | 12,000 | 5,333.33 |
| 1987-02-04 | 566 | 566 | 560 | 560 | 8,000 | 5,333.33 |
| 1987-02-03 | 570 | 570 | 555 | 556 | 14,000 | 5,295.24 |
| 1987-02-02 | 598 | 599 | 560 | 570 | 33,000 | 5,428.57 |
| 1987-01-31 | 570 | 600 | 570 | 600 | 6,000 | 5,714.29 |
| 1987-01-30 | 550 | 560 | 549 | 560 | 16,000 | 5,333.33 |
| 1987-01-29 | 550 | 550 | 549 | 549 | 56,000 | 5,228.57 |
| 1987-01-28 | 550 | 550 | 549 | 550 | 103,000 | 5,238.10 |
| 1987-01-27 | 550 | 560 | 550 | 550 | 70,000 | 5,238.10 |
| 1987-01-26 | 549 | 555 | 549 | 550 | 64,000 | 5,238.10 |
| 1987-01-24 | 551 | 560 | 550 | 560 | 44,000 | 5,333.33 |
| 1987-01-23 | 570 | 571 | 555 | 560 | 31,000 | 5,333.33 |
| 1987-01-22 | 560 | 585 | 560 | 580 | 32,000 | 5,523.81 |
| 1987-01-21 | 570 | 570 | 551 | 551 | 56,000 | 5,247.62 |
| 1987-01-20 | 580 | 580 | 570 | 580 | 23,000 | 5,523.81 |
| 1987-01-19 | 585 | 585 | 581 | 581 | 14,000 | 5,533.33 |
| 1987-01-16 | 585 | 585 | 580 | 580 | 21,000 | 5,523.81 |
| 1987-01-14 | 590 | 590 | 585 | 585 | 49,000 | 5,571.43 |
| 1987-01-13 | 600 | 601 | 590 | 590 | 23,000 | 5,619.05 |
| 1987-01-12 | 600 | 603 | 600 | 603 | 31,000 | 5,742.86 |
| 1987-01-09 | 599 | 599 | 585 | 585 | 25,000 | 5,571.43 |
| 1987-01-08 | 603 | 603 | 599 | 599 | 49,000 | 5,704.76 |
| 1987-01-07 | 602 | 605 | 602 | 603 | 9,000 | 5,742.86 |
| 1987-01-06 | 602 | 602 | 602 | 602 | 64,000 | 5,733.33 |
| 1987-01-05 | 620 | 620 | 603 | 603 | 5,000 | 5,742.86 |
分割・併合履歴 ： [2015-09-28]1株→0.1株 [1999-03-26]1株→1.05株 [1986-09-26]1株→1.15株 [1985-09-26]1株→1.15株 [1984-09-26]1株→1.15株 [1983-09-27]1株→1.1株