6393 油研工業(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 | 530 | 539 | 530 | 530 | 73,000 | 5,300 |
| 1987-12-26 | 585 | 585 | 550 | 550 | 38,000 | 5,500 |
| 1987-12-25 | 575 | 590 | 573 | 585 | 213,000 | 5,850 |
| 1987-12-24 | 580 | 595 | 576 | 585 | 167,000 | 5,850 |
| 1987-12-23 | 590 | 602 | 588 | 590 | 63,000 | 5,900 |
| 1987-12-22 | 620 | 624 | 600 | 600 | 182,000 | 6,000 |
| 1987-12-21 | 620 | 630 | 605 | 610 | 136,000 | 6,100 |
| 1987-12-18 | 630 | 635 | 615 | 622 | 474,000 | 6,220 |
| 1987-12-17 | 650 | 660 | 640 | 640 | 1,844,000 | 6,400 |
| 1987-12-16 | 629 | 662 | 620 | 642 | 4,684,000 | 6,420 |
| 1987-12-15 | 554 | 600 | 550 | 600 | 852,000 | 6,000 |
| 1987-12-14 | 544 | 555 | 544 | 549 | 73,000 | 5,490 |
| 1987-12-11 | 541 | 560 | 540 | 543 | 149,000 | 5,430 |
| 1987-12-10 | 558 | 565 | 541 | 546 | 121,000 | 5,460 |
| 1987-12-09 | 558 | 570 | 558 | 560 | 96,000 | 5,600 |
| 1987-12-08 | 570 | 576 | 568 | 568 | 162,000 | 5,680 |
| 1987-12-07 | 560 | 575 | 552 | 570 | 244,000 | 5,700 |
| 1987-12-05 | 562 | 569 | 551 | 561 | 111,000 | 5,610 |
| 1987-12-04 | 590 | 594 | 562 | 562 | 355,000 | 5,620 |
| 1987-12-03 | 582 | 610 | 571 | 582 | 1,451,000 | 5,820 |
| 1987-12-02 | 540 | 580 | 538 | 572 | 1,237,000 | 5,720 |
| 1987-12-01 | 490 | 541 | 490 | 538 | 537,000 | 5,380 |
| 1987-11-30 | 494 | 494 | 480 | 493 | 125,000 | 4,930 |
| 1987-11-28 | 450 | 504 | 450 | 500 | 49,000 | 5,000 |
| 1987-11-27 | 456 | 460 | 450 | 450 | 20,000 | 4,500 |
| 1987-11-26 | 460 | 460 | 455 | 459 | 25,000 | 4,590 |
| 1987-11-25 | 455 | 460 | 455 | 455 | 29,000 | 4,550 |
| 1987-11-24 | 460 | 460 | 455 | 457 | 26,000 | 4,570 |
| 1987-11-20 | 459 | 460 | 455 | 455 | 23,000 | 4,550 |
| 1987-11-19 | 460 | 460 | 459 | 459 | 8,000 | 4,590 |
| 1987-11-18 | 457 | 460 | 451 | 457 | 37,000 | 4,570 |
| 1987-11-17 | 464 | 464 | 456 | 460 | 31,000 | 4,600 |
| 1987-11-16 | 455 | 455 | 450 | 454 | 66,000 | 4,540 |
| 1987-11-13 | 421 | 426 | 405 | 410 | 279,000 | 4,100 |
| 1987-11-12 | 420 | 420 | 410 | 410 | 269,000 | 4,100 |
| 1987-11-11 | 445 | 449 | 400 | 400 | 59,000 | 4,000 |
| 1987-11-10 | 480 | 480 | 435 | 435 | 101,000 | 4,350 |
| 1987-11-09 | 480 | 480 | 480 | 480 | 34,000 | 4,800 |
| 1987-11-07 | 489 | 489 | 480 | 480 | 25,000 | 4,800 |
| 1987-11-06 | 486 | 497 | 486 | 487 | 22,000 | 4,870 |
| 1987-11-05 | 490 | 490 | 485 | 486 | 12,000 | 4,860 |
| 1987-11-04 | 480 | 490 | 480 | 485 | 93,000 | 4,850 |
| 1987-11-02 | 500 | 500 | 488 | 500 | 28,000 | 5,000 |
| 1987-10-31 | 487 | 487 | 487 | 487 | 4,000 | 4,870 |
| 1987-10-30 | 480 | 491 | 480 | 480 | 62,000 | 4,800 |
| 1987-10-29 | 486 | 486 | 480 | 480 | 31,000 | 4,800 |
| 1987-10-28 | 511 | 512 | 505 | 511 | 54,000 | 5,110 |
| 1987-10-27 | 508 | 508 | 490 | 505 | 106,000 | 5,050 |
| 1987-10-26 | 515 | 520 | 515 | 515 | 43,000 | 5,150 |
| 1987-10-24 | 520 | 522 | 520 | 521 | 23,000 | 5,210 |
| 1987-10-23 | 521 | 530 | 515 | 520 | 35,000 | 5,200 |
| 1987-10-22 | 521 | 551 | 521 | 521 | 183,000 | 5,210 |
| 1987-10-21 | 477 | 511 | 477 | 511 | 223,000 | 5,110 |
| 1987-10-20 | 482 | 482 | 482 | 482 | 33,000 | 4,820 |
| 1987-10-19 | 581 | 584 | 581 | 582 | 75,000 | 5,820 |
| 1987-10-16 | 602 | 610 | 594 | 600 | 35,000 | 6,000 |
| 1987-10-15 | 621 | 625 | 605 | 622 | 153,000 | 6,220 |
| 1987-10-14 | 595 | 628 | 590 | 625 | 382,000 | 6,250 |
| 1987-10-13 | 591 | 605 | 591 | 595 | 48,000 | 5,950 |
| 1987-10-12 | 591 | 591 | 585 | 585 | 53,000 | 5,850 |
| 1987-10-09 | 610 | 615 | 571 | 611 | 83,000 | 6,110 |
| 1987-10-08 | 610 | 620 | 602 | 615 | 156,000 | 6,150 |
| 1987-10-07 | 572 | 620 | 570 | 614 | 245,000 | 6,140 |
| 1987-10-06 | 568 | 575 | 562 | 562 | 125,000 | 5,620 |
| 1987-10-05 | 571 | 575 | 565 | 566 | 50,000 | 5,660 |
| 1987-10-03 | 561 | 575 | 560 | 575 | 37,000 | 5,750 |
| 1987-10-02 | 563 | 575 | 550 | 560 | 179,000 | 5,600 |
| 1987-10-01 | 565 | 570 | 560 | 561 | 120,000 | 5,610 |
| 1987-09-30 | 572 | 587 | 572 | 580 | 51,000 | 5,800 |
| 1987-09-29 | 571 | 585 | 571 | 585 | 49,000 | 5,850 |
| 1987-09-28 | 571 | 580 | 570 | 570 | 59,000 | 5,700 |
| 1987-09-26 | 585 | 585 | 566 | 570 | 59,000 | 5,700 |
| 1987-09-25 | 597 | 597 | 565 | 565 | 95,000 | 5,650 |
| 1987-09-24 | 599 | 599 | 580 | 580 | 46,000 | 5,800 |
| 1987-09-22 | 578 | 609 | 578 | 609 | 90,000 | 6,090 |
| 1987-09-21 | 630 | 630 | 608 | 608 | 150,000 | 6,080 |
| 1987-09-18 | 615 | 620 | 610 | 610 | 167,000 | 6,100 |
| 1987-09-17 | 626 | 630 | 615 | 615 | 184,000 | 6,150 |
| 1987-09-16 | 635 | 635 | 625 | 630 | 327,000 | 6,300 |
| 1987-09-14 | 610 | 640 | 609 | 638 | 600,000 | 6,380 |
| 1987-09-11 | 625 | 625 | 600 | 609 | 192,000 | 6,090 |
| 1987-09-10 | 590 | 620 | 590 | 620 | 429,000 | 6,200 |
| 1987-09-09 | 600 | 600 | 591 | 600 | 238,000 | 6,000 |
| 1987-09-08 | 580 | 606 | 580 | 596 | 255,000 | 5,960 |
| 1987-09-07 | 610 | 615 | 575 | 576 | 180,000 | 5,760 |
| 1987-09-05 | 629 | 635 | 605 | 620 | 230,000 | 6,200 |
| 1987-09-04 | 620 | 635 | 611 | 635 | 526,000 | 6,350 |
| 1987-09-03 | 618 | 638 | 594 | 620 | 1,776,000 | 6,200 |
| 1987-09-02 | 562 | 610 | 562 | 609 | 1,068,000 | 6,090 |
| 1987-09-01 | 560 | 569 | 556 | 561 | 194,000 | 5,610 |
| 1987-08-31 | 556 | 569 | 556 | 561 | 90,000 | 5,610 |
| 1987-08-29 | 569 | 570 | 550 | 550 | 136,000 | 5,500 |
| 1987-08-28 | 585 | 590 | 560 | 566 | 389,000 | 5,660 |
| 1987-08-27 | 560 | 600 | 560 | 588 | 971,000 | 5,880 |
| 1987-08-26 | 540 | 565 | 538 | 550 | 796,000 | 5,500 |
| 1987-08-25 | 540 | 545 | 538 | 540 | 408,000 | 5,400 |
| 1987-08-24 | 500 | 549 | 500 | 549 | 381,000 | 5,490 |
| 1987-08-22 | 504 | 507 | 500 | 500 | 55,000 | 5,000 |
| 1987-08-21 | 510 | 510 | 502 | 503 | 107,000 | 5,030 |
| 1987-08-20 | 501 | 513 | 501 | 513 | 62,000 | 5,130 |
| 1987-08-19 | 505 | 510 | 498 | 500 | 76,000 | 5,000 |
| 1987-08-18 | 504 | 515 | 504 | 515 | 34,000 | 5,150 |
| 1987-08-17 | 520 | 520 | 505 | 510 | 25,000 | 5,100 |
| 1987-08-14 | 525 | 525 | 510 | 510 | 46,000 | 5,100 |
| 1987-08-13 | 521 | 530 | 515 | 515 | 405,000 | 5,150 |
| 1987-08-12 | 495 | 515 | 490 | 515 | 196,000 | 5,150 |
| 1987-08-11 | 486 | 490 | 485 | 490 | 81,000 | 4,900 |
| 1987-08-10 | 499 | 499 | 485 | 489 | 22,000 | 4,890 |
| 1987-08-07 | 489 | 500 | 486 | 499 | 86,000 | 4,990 |
| 1987-08-06 | 500 | 500 | 488 | 489 | 79,000 | 4,890 |
| 1987-08-05 | 500 | 500 | 490 | 490 | 57,000 | 4,900 |
| 1987-08-04 | 485 | 500 | 485 | 495 | 28,000 | 4,950 |
| 1987-08-03 | 485 | 485 | 480 | 485 | 91,000 | 4,850 |
| 1987-08-01 | 481 | 483 | 480 | 480 | 61,000 | 4,800 |
| 1987-07-31 | 490 | 496 | 481 | 481 | 51,000 | 4,810 |
| 1987-07-30 | 501 | 510 | 496 | 496 | 71,000 | 4,960 |
| 1987-07-29 | 510 | 510 | 500 | 500 | 65,000 | 5,000 |
| 1987-07-28 | 496 | 510 | 495 | 510 | 42,000 | 5,100 |
| 1987-07-27 | 502 | 510 | 496 | 496 | 31,000 | 4,960 |
| 1987-07-25 | 505 | 510 | 505 | 508 | 21,000 | 5,080 |
| 1987-07-24 | 481 | 502 | 481 | 502 | 24,000 | 5,020 |
| 1987-07-23 | 475 | 481 | 475 | 481 | 30,000 | 4,810 |
| 1987-07-22 | 489 | 490 | 475 | 480 | 106,000 | 4,800 |
| 1987-07-21 | 509 | 509 | 492 | 493 | 59,000 | 4,930 |
| 1987-07-20 | 520 | 521 | 500 | 515 | 43,000 | 5,150 |
| 1987-07-17 | 529 | 530 | 517 | 520 | 282,000 | 5,200 |
| 1987-07-16 | 520 | 530 | 519 | 522 | 364,000 | 5,220 |
| 1987-07-15 | 502 | 532 | 501 | 530 | 652,000 | 5,300 |
| 1987-07-14 | 480 | 502 | 479 | 500 | 95,000 | 5,000 |
| 1987-07-13 | 475 | 480 | 471 | 478 | 87,000 | 4,780 |
| 1987-07-10 | 476 | 478 | 471 | 478 | 24,000 | 4,780 |
| 1987-07-09 | 472 | 478 | 472 | 473 | 29,000 | 4,730 |
| 1987-07-08 | 475 | 476 | 470 | 470 | 98,000 | 4,700 |
| 1987-07-07 | 480 | 481 | 475 | 478 | 42,000 | 4,780 |
| 1987-07-06 | 475 | 480 | 475 | 475 | 49,000 | 4,750 |
| 1987-07-04 | 480 | 480 | 470 | 470 | 29,000 | 4,700 |
| 1987-07-03 | 480 | 480 | 475 | 479 | 62,000 | 4,790 |
| 1987-07-02 | 470 | 480 | 470 | 480 | 30,000 | 4,800 |
| 1987-07-01 | 475 | 475 | 454 | 470 | 25,000 | 4,700 |
| 1987-06-30 | 481 | 485 | 474 | 477 | 39,000 | 4,770 |
| 1987-06-29 | 499 | 500 | 480 | 486 | 50,000 | 4,860 |
| 1987-06-27 | 496 | 500 | 488 | 495 | 59,000 | 4,950 |
| 1987-06-26 | 480 | 490 | 479 | 486 | 112,000 | 4,860 |
| 1987-06-25 | 495 | 495 | 481 | 482 | 76,000 | 4,820 |
| 1987-06-24 | 502 | 502 | 490 | 495 | 110,000 | 4,950 |
| 1987-06-23 | 500 | 509 | 494 | 502 | 276,000 | 5,020 |
| 1987-06-22 | 490 | 510 | 488 | 509 | 453,000 | 5,090 |
| 1987-06-19 | 490 | 490 | 486 | 488 | 378,000 | 4,880 |
| 1987-06-18 | 467 | 494 | 464 | 480 | 508,000 | 4,800 |
| 1987-06-17 | 450 | 465 | 448 | 464 | 196,000 | 4,640 |
| 1987-06-16 | 450 | 450 | 448 | 449 | 85,000 | 4,490 |
| 1987-06-15 | 446 | 450 | 445 | 450 | 59,000 | 4,500 |
| 1987-06-12 | 448 | 450 | 442 | 442 | 26,000 | 4,420 |
| 1987-06-11 | 451 | 451 | 445 | 448 | 34,000 | 4,480 |
| 1987-06-10 | 443 | 450 | 443 | 450 | 40,000 | 4,500 |
| 1987-06-09 | 449 | 450 | 440 | 442 | 56,000 | 4,420 |
| 1987-06-08 | 440 | 449 | 435 | 445 | 61,000 | 4,450 |
| 1987-06-06 | 449 | 450 | 440 | 447 | 31,000 | 4,470 |
| 1987-06-05 | 440 | 456 | 440 | 448 | 107,000 | 4,480 |
| 1987-06-04 | 435 | 443 | 435 | 440 | 35,000 | 4,400 |
| 1987-06-03 | 431 | 435 | 430 | 430 | 57,000 | 4,300 |
| 1987-06-02 | 454 | 455 | 443 | 443 | 90,000 | 4,430 |
| 1987-06-01 | 438 | 470 | 435 | 451 | 565,000 | 4,510 |
| 1987-05-30 | 430 | 440 | 430 | 439 | 147,000 | 4,390 |
| 1987-05-29 | 420 | 428 | 418 | 428 | 90,000 | 4,280 |
| 1987-05-28 | 411 | 430 | 400 | 430 | 93,000 | 4,300 |
| 1987-05-27 | 415 | 415 | 415 | 415 | 28,000 | 4,150 |
| 1987-05-26 | 429 | 430 | 420 | 420 | 78,000 | 4,200 |
| 1987-05-25 | 418 | 435 | 410 | 430 | 95,000 | 4,300 |
| 1987-05-23 | 413 | 419 | 413 | 419 | 38,000 | 4,190 |
| 1987-05-22 | 393 | 395 | 388 | 388 | 54,000 | 3,880 |
| 1987-05-21 | 390 | 393 | 390 | 393 | 44,000 | 3,930 |
| 1987-05-20 | 390 | 390 | 385 | 387 | 79,000 | 3,870 |
| 1987-05-19 | 382 | 385 | 382 | 383 | 33,000 | 3,830 |
| 1987-05-18 | 385 | 390 | 380 | 380 | 25,000 | 3,800 |
| 1987-05-15 | 380 | 385 | 380 | 385 | 20,000 | 3,850 |
| 1987-05-14 | 380 | 389 | 380 | 385 | 50,000 | 3,850 |
| 1987-05-13 | 381 | 390 | 380 | 385 | 33,000 | 3,850 |
| 1987-05-12 | 375 | 380 | 375 | 380 | 47,000 | 3,800 |
| 1987-05-11 | 360 | 370 | 357 | 370 | 41,000 | 3,700 |
| 1987-05-08 | 354 | 370 | 354 | 355 | 67,000 | 3,550 |
| 1987-05-07 | 360 | 360 | 350 | 353 | 50,000 | 3,530 |
| 1987-05-06 | 360 | 360 | 359 | 360 | 40,000 | 3,600 |
| 1987-05-02 | 363 | 363 | 355 | 360 | 19,000 | 3,600 |
| 1987-05-01 | 360 | 370 | 360 | 365 | 12,000 | 3,650 |
| 1987-04-30 | 356 | 365 | 350 | 350 | 49,000 | 3,500 |
| 1987-04-28 | 359 | 360 | 358 | 358 | 9,000 | 3,580 |
| 1987-04-27 | 355 | 361 | 355 | 359 | 40,000 | 3,590 |
| 1987-04-25 | 356 | 356 | 356 | 356 | 7,000 | 3,560 |
| 1987-04-24 | 365 | 375 | 350 | 350 | 58,000 | 3,500 |
| 1987-04-23 | 375 | 375 | 370 | 370 | 34,000 | 3,700 |
| 1987-04-22 | 380 | 380 | 375 | 375 | 23,000 | 3,750 |
| 1987-04-21 | 383 | 385 | 380 | 383 | 103,000 | 3,830 |
| 1987-04-20 | 380 | 385 | 380 | 380 | 117,000 | 3,800 |
| 1987-04-17 | 390 | 390 | 379 | 379 | 60,000 | 3,790 |
| 1987-04-16 | 389 | 390 | 389 | 390 | 4,000 | 3,900 |
| 1987-04-15 | 395 | 395 | 395 | 395 | 14,000 | 3,950 |
| 1987-04-14 | 379 | 379 | 370 | 370 | 32,000 | 3,700 |
| 1987-04-13 | 381 | 385 | 380 | 385 | 32,000 | 3,850 |
| 1987-04-10 | 385 | 385 | 380 | 381 | 16,000 | 3,810 |
| 1987-04-09 | 390 | 395 | 385 | 385 | 48,000 | 3,850 |
| 1987-04-08 | 390 | 395 | 387 | 395 | 59,000 | 3,950 |
| 1987-04-07 | 393 | 395 | 386 | 387 | 33,000 | 3,870 |
| 1987-04-06 | 396 | 400 | 395 | 395 | 28,000 | 3,950 |
| 1987-04-04 | 395 | 395 | 390 | 395 | 24,000 | 3,950 |
| 1987-04-03 | 385 | 398 | 385 | 393 | 43,000 | 3,930 |
| 1987-04-02 | 380 | 380 | 371 | 380 | 35,000 | 3,800 |
| 1987-04-01 | 379 | 380 | 379 | 380 | 26,000 | 3,800 |
| 1987-03-31 | 381 | 381 | 370 | 380 | 49,000 | 3,800 |
| 1987-03-30 | 390 | 395 | 386 | 386 | 38,000 | 3,860 |
| 1987-03-28 | 399 | 399 | 380 | 395 | 56,000 | 3,950 |
| 1987-03-27 | 388 | 399 | 380 | 399 | 133,000 | 3,990 |
| 1987-03-26 | 414 | 420 | 405 | 405 | 141,000 | 3,857.14 |
| 1987-03-25 | 426 | 428 | 410 | 410 | 92,000 | 3,904.76 |
| 1987-03-24 | 430 | 430 | 425 | 430 | 44,000 | 4,095.24 |
| 1987-03-23 | 431 | 440 | 400 | 400 | 209,000 | 3,809.52 |
| 1987-03-20 | 430 | 449 | 430 | 436 | 95,000 | 4,152.38 |
| 1987-03-19 | 430 | 430 | 428 | 428 | 165,000 | 4,076.19 |
| 1987-03-18 | 432 | 436 | 430 | 430 | 80,000 | 4,095.24 |
| 1987-03-17 | 440 | 440 | 435 | 435 | 91,000 | 4,142.86 |
| 1987-03-16 | 443 | 449 | 440 | 440 | 175,000 | 4,190.48 |
| 1987-03-13 | 459 | 459 | 438 | 438 | 37,000 | 4,171.43 |
| 1987-03-12 | 440 | 450 | 430 | 450 | 85,000 | 4,285.71 |
| 1987-03-11 | 435 | 440 | 430 | 430 | 112,000 | 4,095.24 |
| 1987-03-10 | 440 | 459 | 430 | 452 | 51,000 | 4,304.76 |
| 1987-03-09 | 427 | 442 | 427 | 435 | 47,000 | 4,142.86 |
| 1987-03-07 | 450 | 450 | 441 | 442 | 25,000 | 4,209.52 |
| 1987-03-06 | 465 | 468 | 445 | 445 | 213,000 | 4,238.10 |
| 1987-03-05 | 477 | 479 | 466 | 466 | 231,000 | 4,438.10 |
| 1987-03-04 | 450 | 478 | 450 | 475 | 335,000 | 4,523.81 |
| 1987-03-03 | 410 | 420 | 405 | 420 | 245,000 | 4,000 |
| 1987-03-02 | 413 | 413 | 400 | 405 | 91,000 | 3,857.14 |
| 1987-02-28 | 413 | 413 | 411 | 413 | 46,000 | 3,933.33 |
| 1987-02-27 | 423 | 423 | 410 | 413 | 91,000 | 3,933.33 |
| 1987-02-26 | 418 | 425 | 418 | 423 | 82,000 | 4,028.57 |
| 1987-02-25 | 425 | 425 | 420 | 420 | 143,000 | 4,000 |
| 1987-02-24 | 437 | 439 | 420 | 420 | 125,000 | 4,000 |
| 1987-02-23 | 445 | 445 | 435 | 437 | 157,000 | 4,161.90 |
| 1987-02-20 | 450 | 450 | 440 | 441 | 68,000 | 4,200 |
| 1987-02-19 | 446 | 450 | 446 | 446 | 37,000 | 4,247.62 |
| 1987-02-18 | 462 | 462 | 442 | 442 | 62,000 | 4,209.52 |
| 1987-02-17 | 442 | 446 | 442 | 442 | 57,000 | 4,209.52 |
| 1987-02-16 | 441 | 445 | 441 | 443 | 118,000 | 4,219.05 |
| 1987-02-13 | 444 | 445 | 441 | 442 | 87,000 | 4,209.52 |
| 1987-02-12 | 448 | 448 | 441 | 442 | 220,000 | 4,209.52 |
| 1987-02-10 | 445 | 450 | 442 | 443 | 72,000 | 4,219.05 |
| 1987-02-09 | 450 | 450 | 441 | 441 | 100,000 | 4,200 |
| 1987-02-06 | 451 | 455 | 450 | 450 | 47,000 | 4,285.71 |
| 1987-02-05 | 463 | 463 | 450 | 450 | 58,000 | 4,285.71 |
| 1987-02-04 | 465 | 465 | 458 | 458 | 77,000 | 4,361.90 |
| 1987-02-03 | 479 | 479 | 460 | 460 | 44,000 | 4,380.95 |
| 1987-02-02 | 480 | 480 | 469 | 480 | 17,000 | 4,571.43 |
| 1987-01-31 | 470 | 480 | 470 | 480 | 16,000 | 4,571.43 |
| 1987-01-30 | 480 | 480 | 470 | 480 | 29,000 | 4,571.43 |
| 1987-01-29 | 480 | 489 | 475 | 489 | 37,000 | 4,657.14 |
| 1987-01-28 | 495 | 496 | 475 | 475 | 23,000 | 4,523.81 |
| 1987-01-27 | 480 | 496 | 480 | 496 | 35,000 | 4,723.81 |
| 1987-01-26 | 470 | 480 | 470 | 480 | 83,000 | 4,571.43 |
| 1987-01-24 | 479 | 482 | 465 | 466 | 51,000 | 4,438.10 |
| 1987-01-23 | 475 | 475 | 460 | 470 | 374,000 | 4,476.19 |
| 1987-01-22 | 480 | 480 | 455 | 470 | 71,000 | 4,476.19 |
| 1987-01-21 | 499 | 499 | 481 | 481 | 87,000 | 4,580.95 |
| 1987-01-20 | 504 | 504 | 490 | 500 | 54,000 | 4,761.90 |
| 1987-01-19 | 510 | 512 | 492 | 505 | 108,000 | 4,809.52 |
| 1987-01-16 | 494 | 505 | 480 | 505 | 281,000 | 4,809.52 |
| 1987-01-14 | 460 | 490 | 455 | 490 | 629,000 | 4,666.67 |
| 1987-01-13 | 464 | 464 | 450 | 450 | 36,000 | 4,285.71 |
| 1987-01-12 | 445 | 465 | 445 | 460 | 54,000 | 4,380.95 |
| 1987-01-09 | 445 | 448 | 441 | 445 | 88,000 | 4,238.10 |
| 1987-01-08 | 455 | 458 | 445 | 445 | 50,000 | 4,238.10 |
| 1987-01-07 | 461 | 465 | 456 | 462 | 19,000 | 4,400 |
| 1987-01-06 | 476 | 476 | 460 | 465 | 39,000 | 4,428.57 |
| 1987-01-05 | 465 | 479 | 465 | 479 | 10,000 | 4,561.90 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1987-03-27]1株→1.05株 [1983-03-28]1株→1.1株
