6504 富士電機(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 | 470 | 485 | 460 | 480 | 955,000 | 2,400 |
| 1987-12-26 | 483 | 483 | 470 | 470 | 448,000 | 2,350 |
| 1987-12-25 | 492 | 497 | 477 | 485 | 832,000 | 2,425 |
| 1987-12-24 | 499 | 499 | 490 | 490 | 846,000 | 2,450 |
| 1987-12-23 | 501 | 501 | 492 | 494 | 565,000 | 2,470 |
| 1987-12-22 | 503 | 503 | 495 | 496 | 1,107,000 | 2,480 |
| 1987-12-21 | 501 | 509 | 498 | 498 | 674,000 | 2,490 |
| 1987-12-18 | 505 | 505 | 495 | 496 | 766,000 | 2,480 |
| 1987-12-17 | 509 | 509 | 500 | 505 | 794,000 | 2,525 |
| 1987-12-16 | 500 | 504 | 495 | 495 | 581,000 | 2,475 |
| 1987-12-15 | 501 | 505 | 490 | 490 | 857,000 | 2,450 |
| 1987-12-14 | 501 | 508 | 496 | 496 | 303,000 | 2,480 |
| 1987-12-11 | 501 | 507 | 498 | 501 | 716,000 | 2,505 |
| 1987-12-10 | 515 | 522 | 505 | 510 | 1,055,000 | 2,550 |
| 1987-12-09 | 524 | 524 | 505 | 505 | 825,000 | 2,525 |
| 1987-12-08 | 506 | 516 | 506 | 514 | 625,000 | 2,570 |
| 1987-12-07 | 501 | 514 | 501 | 501 | 511,000 | 2,505 |
| 1987-12-05 | 506 | 509 | 501 | 505 | 212,000 | 2,525 |
| 1987-12-04 | 510 | 520 | 503 | 510 | 897,000 | 2,550 |
| 1987-12-03 | 527 | 528 | 505 | 511 | 1,722,000 | 2,555 |
| 1987-12-02 | 510 | 538 | 507 | 520 | 5,593,000 | 2,600 |
| 1987-12-01 | 480 | 500 | 478 | 495 | 1,857,000 | 2,475 |
| 1987-11-30 | 494 | 495 | 488 | 488 | 589,000 | 2,440 |
| 1987-11-28 | 495 | 500 | 492 | 500 | 222,000 | 2,500 |
| 1987-11-27 | 492 | 504 | 486 | 503 | 1,315,000 | 2,515 |
| 1987-11-26 | 492 | 492 | 486 | 492 | 910,000 | 2,460 |
| 1987-11-25 | 496 | 499 | 489 | 495 | 1,000,000 | 2,475 |
| 1987-11-24 | 490 | 499 | 486 | 486 | 782,000 | 2,430 |
| 1987-11-20 | 490 | 495 | 486 | 490 | 844,000 | 2,450 |
| 1987-11-19 | 506 | 506 | 493 | 493 | 547,000 | 2,465 |
| 1987-11-18 | 490 | 508 | 485 | 507 | 886,000 | 2,535 |
| 1987-11-17 | 510 | 510 | 492 | 496 | 337,000 | 2,480 |
| 1987-11-16 | 510 | 515 | 508 | 510 | 496,000 | 2,550 |
| 1987-11-13 | 509 | 513 | 503 | 510 | 1,176,000 | 2,550 |
| 1987-11-12 | 488 | 497 | 482 | 491 | 401,000 | 2,455 |
| 1987-11-11 | 482 | 488 | 451 | 478 | 1,053,000 | 2,390 |
| 1987-11-10 | 487 | 495 | 480 | 480 | 608,000 | 2,400 |
| 1987-11-09 | 497 | 500 | 485 | 486 | 732,000 | 2,430 |
| 1987-11-07 | 508 | 508 | 496 | 497 | 505,000 | 2,485 |
| 1987-11-06 | 511 | 518 | 501 | 510 | 1,127,000 | 2,550 |
| 1987-11-05 | 501 | 510 | 496 | 501 | 636,000 | 2,505 |
| 1987-11-04 | 506 | 514 | 505 | 509 | 377,000 | 2,545 |
| 1987-11-02 | 528 | 528 | 511 | 520 | 719,000 | 2,600 |
| 1987-10-31 | 519 | 525 | 515 | 518 | 612,000 | 2,590 |
| 1987-10-30 | 497 | 510 | 495 | 504 | 1,504,000 | 2,520 |
| 1987-10-29 | 495 | 504 | 481 | 482 | 2,470,000 | 2,410 |
| 1987-10-28 | 535 | 538 | 495 | 504 | 1,583,000 | 2,520 |
| 1987-10-27 | 495 | 550 | 495 | 525 | 2,575,000 | 2,625 |
| 1987-10-26 | 526 | 535 | 480 | 505 | 2,505,000 | 2,525 |
| 1987-10-24 | 520 | 535 | 520 | 525 | 1,737,000 | 2,625 |
| 1987-10-23 | 530 | 552 | 518 | 518 | 3,625,000 | 2,590 |
| 1987-10-22 | 592 | 592 | 560 | 560 | 3,264,000 | 2,800 |
| 1987-10-21 | 561 | 561 | 548 | 555 | 3,893,000 | 2,775 |
| 1987-10-20 | 496 | 496 | 496 | 496 | 1,415,000 | 2,480 |
| 1987-10-19 | 585 | 598 | 585 | 596 | 3,140,000 | 2,980 |
| 1987-10-16 | 628 | 636 | 618 | 625 | 4,170,000 | 3,125 |
| 1987-10-15 | 628 | 654 | 625 | 638 | 8,542,000 | 3,190 |
| 1987-10-14 | 655 | 660 | 638 | 638 | 29,163,000 | 3,190 |
| 1987-10-13 | 614 | 640 | 612 | 634 | 22,031,000 | 3,170 |
| 1987-10-12 | 611 | 615 | 605 | 610 | 1,915,000 | 3,050 |
| 1987-10-09 | 619 | 619 | 601 | 601 | 2,809,000 | 3,005 |
| 1987-10-08 | 603 | 620 | 599 | 620 | 6,039,000 | 3,100 |
| 1987-10-07 | 590 | 599 | 583 | 583 | 2,036,000 | 2,915 |
| 1987-10-06 | 600 | 604 | 593 | 604 | 1,981,000 | 3,020 |
| 1987-10-05 | 606 | 607 | 596 | 596 | 1,429,000 | 2,980 |
| 1987-10-03 | 597 | 608 | 596 | 608 | 2,048,000 | 3,040 |
| 1987-10-02 | 601 | 608 | 593 | 596 | 2,484,000 | 2,980 |
| 1987-10-01 | 608 | 617 | 600 | 600 | 11,227,000 | 3,000 |
| 1987-09-30 | 605 | 610 | 596 | 609 | 4,641,000 | 3,045 |
| 1987-09-29 | 615 | 618 | 603 | 608 | 6,520,000 | 3,040 |
| 1987-09-28 | 615 | 618 | 602 | 609 | 6,061,000 | 3,045 |
| 1987-09-26 | 600 | 615 | 595 | 608 | 11,252,000 | 3,040 |
| 1987-09-25 | 594 | 596 | 587 | 593 | 3,023,000 | 2,965 |
| 1987-09-24 | 604 | 609 | 585 | 592 | 7,781,000 | 2,960 |
| 1987-09-22 | 583 | 596 | 576 | 595 | 2,719,000 | 2,975 |
| 1987-09-21 | 600 | 600 | 586 | 586 | 1,823,000 | 2,930 |
| 1987-09-18 | 599 | 603 | 588 | 590 | 5,331,000 | 2,950 |
| 1987-09-17 | 595 | 608 | 585 | 590 | 9,781,000 | 2,950 |
| 1987-09-16 | 577 | 605 | 571 | 605 | 11,049,000 | 3,025 |
| 1987-09-14 | 576 | 580 | 570 | 570 | 2,647,000 | 2,850 |
| 1987-09-11 | 570 | 576 | 564 | 569 | 2,975,000 | 2,845 |
| 1987-09-10 | 565 | 573 | 562 | 566 | 1,720,000 | 2,830 |
| 1987-09-09 | 572 | 575 | 560 | 561 | 1,227,000 | 2,805 |
| 1987-09-08 | 556 | 569 | 555 | 562 | 1,122,000 | 2,810 |
| 1987-09-07 | 563 | 565 | 555 | 555 | 629,000 | 2,775 |
| 1987-09-05 | 575 | 575 | 560 | 563 | 1,546,000 | 2,815 |
| 1987-09-04 | 560 | 572 | 557 | 572 | 2,325,000 | 2,860 |
| 1987-09-03 | 560 | 565 | 545 | 551 | 1,210,000 | 2,755 |
| 1987-09-02 | 573 | 577 | 558 | 560 | 1,522,000 | 2,800 |
| 1987-09-01 | 588 | 590 | 570 | 573 | 2,352,000 | 2,865 |
| 1987-08-31 | 587 | 593 | 580 | 580 | 5,279,000 | 2,900 |
| 1987-08-29 | 579 | 585 | 570 | 585 | 2,995,000 | 2,925 |
| 1987-08-28 | 551 | 583 | 545 | 575 | 5,460,000 | 2,875 |
| 1987-08-27 | 566 | 570 | 551 | 551 | 1,178,000 | 2,755 |
| 1987-08-26 | 560 | 566 | 557 | 564 | 1,005,000 | 2,820 |
| 1987-08-25 | 561 | 565 | 553 | 555 | 808,000 | 2,775 |
| 1987-08-24 | 552 | 568 | 552 | 558 | 1,476,000 | 2,790 |
| 1987-08-22 | 575 | 575 | 556 | 560 | 1,939,000 | 2,800 |
| 1987-08-21 | 590 | 597 | 566 | 572 | 9,377,000 | 2,860 |
| 1987-08-20 | 555 | 586 | 555 | 580 | 11,282,000 | 2,900 |
| 1987-08-19 | 553 | 567 | 550 | 560 | 2,783,000 | 2,800 |
| 1987-08-18 | 541 | 569 | 541 | 568 | 6,880,000 | 2,840 |
| 1987-08-17 | 542 | 542 | 536 | 539 | 1,468,000 | 2,695 |
| 1987-08-14 | 535 | 545 | 535 | 540 | 3,449,000 | 2,700 |
| 1987-08-13 | 535 | 538 | 528 | 535 | 3,607,000 | 2,675 |
| 1987-08-12 | 537 | 540 | 533 | 536 | 1,164,000 | 2,680 |
| 1987-08-11 | 539 | 543 | 535 | 537 | 1,596,000 | 2,685 |
| 1987-08-10 | 539 | 543 | 537 | 540 | 622,000 | 2,700 |
| 1987-08-07 | 538 | 540 | 535 | 537 | 665,000 | 2,685 |
| 1987-08-06 | 533 | 545 | 529 | 530 | 1,667,000 | 2,650 |
| 1987-08-05 | 539 | 539 | 531 | 533 | 809,000 | 2,665 |
| 1987-08-04 | 535 | 540 | 530 | 533 | 937,000 | 2,665 |
| 1987-08-03 | 530 | 540 | 527 | 535 | 2,366,000 | 2,675 |
| 1987-08-01 | 530 | 544 | 525 | 530 | 1,001,000 | 2,650 |
| 1987-07-31 | 549 | 549 | 535 | 536 | 1,497,000 | 2,680 |
| 1987-07-30 | 547 | 554 | 540 | 545 | 2,951,000 | 2,725 |
| 1987-07-29 | 550 | 558 | 530 | 540 | 3,970,000 | 2,700 |
| 1987-07-28 | 540 | 555 | 536 | 540 | 1,811,000 | 2,700 |
| 1987-07-27 | 541 | 548 | 527 | 530 | 1,246,000 | 2,650 |
| 1987-07-25 | 550 | 550 | 540 | 541 | 1,454,000 | 2,705 |
| 1987-07-24 | 501 | 557 | 500 | 539 | 3,329,000 | 2,695 |
| 1987-07-23 | 505 | 519 | 495 | 501 | 2,602,000 | 2,505 |
| 1987-07-22 | 522 | 527 | 492 | 500 | 1,703,000 | 2,500 |
| 1987-07-21 | 527 | 537 | 521 | 522 | 988,000 | 2,610 |
| 1987-07-20 | 551 | 560 | 532 | 537 | 766,000 | 2,685 |
| 1987-07-17 | 550 | 562 | 550 | 558 | 1,233,000 | 2,790 |
| 1987-07-16 | 550 | 557 | 543 | 555 | 865,000 | 2,775 |
| 1987-07-15 | 549 | 556 | 549 | 553 | 3,330,000 | 2,765 |
| 1987-07-14 | 553 | 560 | 549 | 549 | 1,055,000 | 2,745 |
| 1987-07-13 | 564 | 565 | 556 | 563 | 1,050,000 | 2,815 |
| 1987-07-10 | 558 | 565 | 555 | 561 | 1,565,000 | 2,805 |
| 1987-07-09 | 550 | 565 | 548 | 556 | 1,883,000 | 2,780 |
| 1987-07-08 | 572 | 576 | 545 | 545 | 1,928,000 | 2,725 |
| 1987-07-07 | 590 | 595 | 570 | 571 | 2,090,000 | 2,855 |
| 1987-07-06 | 590 | 606 | 585 | 600 | 2,865,000 | 3,000 |
| 1987-07-04 | 604 | 610 | 596 | 600 | 2,671,000 | 3,000 |
| 1987-07-03 | 633 | 633 | 601 | 606 | 14,405,000 | 3,030 |
| 1987-07-02 | 599 | 628 | 599 | 623 | 24,079,000 | 3,115 |
| 1987-07-01 | 610 | 618 | 601 | 601 | 15,398,000 | 3,005 |
| 1987-06-30 | 565 | 604 | 560 | 600 | 10,924,000 | 3,000 |
| 1987-06-29 | 562 | 572 | 560 | 568 | 837,000 | 2,840 |
| 1987-06-27 | 563 | 580 | 562 | 570 | 2,374,000 | 2,850 |
| 1987-06-26 | 584 | 591 | 561 | 561 | 2,982,000 | 2,805 |
| 1987-06-25 | 560 | 580 | 556 | 578 | 2,101,000 | 2,890 |
| 1987-06-24 | 585 | 592 | 565 | 570 | 5,990,000 | 2,850 |
| 1987-06-23 | 561 | 580 | 555 | 572 | 1,010,000 | 2,860 |
| 1987-06-22 | 556 | 569 | 551 | 551 | 594,000 | 2,755 |
| 1987-06-19 | 566 | 575 | 550 | 560 | 1,452,000 | 2,800 |
| 1987-06-18 | 570 | 579 | 565 | 576 | 777,000 | 2,880 |
| 1987-06-17 | 572 | 574 | 566 | 570 | 1,348,000 | 2,850 |
| 1987-06-16 | 583 | 585 | 566 | 570 | 1,374,000 | 2,850 |
| 1987-06-15 | 574 | 595 | 571 | 579 | 1,967,000 | 2,895 |
| 1987-06-12 | 569 | 573 | 565 | 566 | 1,367,000 | 2,830 |
| 1987-06-11 | 568 | 573 | 563 | 569 | 2,227,000 | 2,845 |
| 1987-06-10 | 579 | 579 | 567 | 568 | 642,000 | 2,840 |
| 1987-06-09 | 594 | 594 | 577 | 579 | 1,214,000 | 2,895 |
| 1987-06-08 | 580 | 584 | 571 | 575 | 410,000 | 2,875 |
| 1987-06-06 | 581 | 586 | 566 | 566 | 504,000 | 2,830 |
| 1987-06-05 | 581 | 600 | 580 | 580 | 5,108,000 | 2,900 |
| 1987-06-04 | 578 | 584 | 566 | 580 | 2,662,000 | 2,900 |
| 1987-06-03 | 566 | 575 | 560 | 560 | 1,273,000 | 2,800 |
| 1987-06-02 | 576 | 587 | 571 | 571 | 2,154,000 | 2,855 |
| 1987-06-01 | 567 | 579 | 566 | 572 | 1,106,000 | 2,860 |
| 1987-05-30 | 576 | 576 | 561 | 565 | 1,048,000 | 2,825 |
| 1987-05-29 | 595 | 598 | 575 | 584 | 5,751,000 | 2,920 |
| 1987-05-28 | 560 | 605 | 555 | 595 | 9,786,000 | 2,975 |
| 1987-05-27 | 584 | 585 | 550 | 551 | 3,097,000 | 2,755 |
| 1987-05-26 | 559 | 573 | 556 | 568 | 1,644,000 | 2,840 |
| 1987-05-25 | 551 | 560 | 550 | 550 | 737,000 | 2,750 |
| 1987-05-23 | 549 | 555 | 545 | 550 | 698,000 | 2,750 |
| 1987-05-22 | 542 | 548 | 540 | 544 | 701,000 | 2,720 |
| 1987-05-21 | 560 | 560 | 529 | 540 | 1,135,000 | 2,700 |
| 1987-05-20 | 558 | 558 | 529 | 550 | 1,012,000 | 2,750 |
| 1987-05-19 | 551 | 560 | 550 | 551 | 871,000 | 2,755 |
| 1987-05-18 | 565 | 565 | 549 | 550 | 1,373,000 | 2,750 |
| 1987-05-15 | 596 | 596 | 556 | 565 | 2,764,000 | 2,825 |
| 1987-05-14 | 586 | 595 | 570 | 586 | 1,628,000 | 2,930 |
| 1987-05-13 | 572 | 590 | 570 | 583 | 1,375,000 | 2,915 |
| 1987-05-12 | 596 | 596 | 581 | 582 | 1,333,000 | 2,910 |
| 1987-05-11 | 605 | 605 | 596 | 596 | 1,878,000 | 2,980 |
| 1987-05-08 | 611 | 611 | 595 | 595 | 3,852,000 | 2,975 |
| 1987-05-07 | 615 | 615 | 591 | 591 | 3,275,000 | 2,955 |
| 1987-05-06 | 625 | 633 | 597 | 601 | 7,009,000 | 3,005 |
| 1987-05-02 | 586 | 625 | 581 | 624 | 9,957,000 | 3,120 |
| 1987-05-01 | 585 | 589 | 576 | 576 | 6,139,000 | 2,880 |
| 1987-04-30 | 560 | 570 | 546 | 565 | 2,245,000 | 2,825 |
| 1987-04-28 | 545 | 559 | 511 | 542 | 2,088,000 | 2,710 |
| 1987-04-27 | 550 | 564 | 540 | 551 | 2,282,000 | 2,755 |
| 1987-04-25 | 553 | 563 | 552 | 555 | 1,061,000 | 2,775 |
| 1987-04-24 | 579 | 579 | 551 | 573 | 1,900,000 | 2,865 |
| 1987-04-23 | 570 | 590 | 560 | 570 | 2,269,000 | 2,850 |
| 1987-04-22 | 550 | 596 | 547 | 580 | 7,558,000 | 2,900 |
| 1987-04-21 | 555 | 560 | 546 | 546 | 1,221,000 | 2,730 |
| 1987-04-20 | 566 | 580 | 545 | 555 | 1,491,000 | 2,775 |
| 1987-04-17 | 570 | 589 | 560 | 565 | 3,194,000 | 2,825 |
| 1987-04-16 | 570 | 570 | 557 | 569 | 2,292,000 | 2,845 |
| 1987-04-15 | 585 | 590 | 550 | 550 | 3,900,000 | 2,750 |
| 1987-04-14 | 560 | 598 | 555 | 580 | 5,482,000 | 2,900 |
| 1987-04-13 | 580 | 585 | 541 | 570 | 3,529,000 | 2,850 |
| 1987-04-10 | 580 | 604 | 580 | 585 | 3,564,000 | 2,925 |
| 1987-04-09 | 613 | 619 | 600 | 600 | 3,258,000 | 3,000 |
| 1987-04-08 | 620 | 625 | 610 | 615 | 4,078,000 | 3,075 |
| 1987-04-07 | 625 | 640 | 608 | 610 | 7,930,000 | 3,050 |
| 1987-04-06 | 625 | 626 | 600 | 620 | 4,319,000 | 3,100 |
| 1987-04-04 | 625 | 628 | 615 | 620 | 2,880,000 | 3,100 |
| 1987-04-03 | 637 | 640 | 620 | 621 | 6,962,000 | 3,105 |
| 1987-04-02 | 620 | 650 | 610 | 617 | 16,188,000 | 3,085 |
| 1987-04-01 | 631 | 631 | 606 | 625 | 14,135,000 | 3,125 |
| 1987-03-31 | 620 | 645 | 601 | 601 | 15,114,000 | 3,005 |
| 1987-03-30 | 672 | 672 | 625 | 650 | 35,475,000 | 3,250 |
| 1987-03-28 | 629 | 662 | 629 | 662 | 24,225,000 | 3,310 |
| 1987-03-27 | 630 | 652 | 628 | 649 | 71,979,000 | 3,245 |
| 1987-03-26 | 592 | 625 | 590 | 600 | 19,048,000 | 3,000 |
| 1987-03-25 | 599 | 618 | 582 | 582 | 12,434,000 | 2,910 |
| 1987-03-24 | 628 | 632 | 584 | 600 | 31,522,000 | 3,000 |
| 1987-03-23 | 615 | 650 | 605 | 619 | 63,107,000 | 3,095 |
| 1987-03-20 | 545 | 595 | 545 | 595 | 67,539,000 | 2,975 |
| 1987-03-19 | 525 | 550 | 519 | 535 | 40,082,000 | 2,675 |
| 1987-03-18 | 490 | 530 | 482 | 510 | 48,322,000 | 2,550 |
| 1987-03-17 | 470 | 476 | 461 | 475 | 18,841,000 | 2,375 |
| 1987-03-16 | 491 | 506 | 475 | 478 | 30,928,000 | 2,390 |
| 1987-03-13 | 445 | 490 | 442 | 484 | 38,756,000 | 2,420 |
| 1987-03-12 | 426 | 438 | 424 | 438 | 10,905,000 | 2,190 |
| 1987-03-11 | 411 | 423 | 411 | 416 | 5,655,000 | 2,080 |
| 1987-03-10 | 398 | 400 | 395 | 396 | 1,300,000 | 1,980 |
| 1987-03-09 | 385 | 395 | 383 | 393 | 853,000 | 1,965 |
| 1987-03-07 | 381 | 390 | 380 | 384 | 720,000 | 1,920 |
| 1987-03-06 | 390 | 394 | 381 | 382 | 985,000 | 1,910 |
| 1987-03-05 | 396 | 400 | 390 | 390 | 578,000 | 1,950 |
| 1987-03-04 | 403 | 407 | 395 | 395 | 736,000 | 1,975 |
| 1987-03-03 | 402 | 409 | 399 | 399 | 947,000 | 1,995 |
| 1987-03-02 | 395 | 405 | 392 | 400 | 1,477,000 | 2,000 |
| 1987-02-28 | 390 | 394 | 390 | 392 | 339,000 | 1,960 |
| 1987-02-27 | 386 | 390 | 386 | 387 | 576,000 | 1,935 |
| 1987-02-26 | 386 | 395 | 386 | 386 | 1,286,000 | 1,930 |
| 1987-02-25 | 390 | 395 | 385 | 386 | 1,083,000 | 1,930 |
| 1987-02-24 | 398 | 401 | 392 | 393 | 1,011,000 | 1,965 |
| 1987-02-23 | 403 | 408 | 398 | 398 | 841,000 | 1,990 |
| 1987-02-20 | 409 | 411 | 400 | 402 | 1,354,000 | 2,010 |
| 1987-02-19 | 408 | 418 | 401 | 407 | 3,096,000 | 2,035 |
| 1987-02-18 | 407 | 409 | 402 | 405 | 1,183,000 | 2,025 |
| 1987-02-17 | 403 | 404 | 400 | 403 | 1,080,000 | 2,015 |
| 1987-02-16 | 406 | 406 | 400 | 405 | 673,000 | 2,025 |
| 1987-02-13 | 415 | 415 | 402 | 403 | 2,374,000 | 2,015 |
| 1987-02-12 | 407 | 417 | 405 | 411 | 1,623,000 | 2,055 |
| 1987-02-10 | 409 | 412 | 404 | 404 | 823,000 | 2,020 |
| 1987-02-09 | 409 | 418 | 409 | 409 | 1,193,000 | 2,045 |
| 1987-02-07 | 414 | 414 | 407 | 409 | 548,000 | 2,045 |
| 1987-02-06 | 410 | 419 | 407 | 410 | 1,752,000 | 2,050 |
| 1987-02-05 | 414 | 415 | 405 | 405 | 1,078,000 | 2,025 |
| 1987-02-04 | 405 | 414 | 402 | 409 | 1,789,000 | 2,045 |
| 1987-02-03 | 415 | 415 | 407 | 410 | 816,000 | 2,050 |
| 1987-02-02 | 406 | 415 | 401 | 407 | 932,000 | 2,035 |
| 1987-01-31 | 402 | 413 | 400 | 401 | 675,000 | 2,005 |
| 1987-01-30 | 410 | 410 | 402 | 403 | 605,000 | 2,015 |
| 1987-01-29 | 402 | 412 | 402 | 409 | 751,000 | 2,045 |
| 1987-01-28 | 415 | 420 | 402 | 407 | 1,736,000 | 2,035 |
| 1987-01-27 | 408 | 415 | 408 | 412 | 1,202,000 | 2,060 |
| 1987-01-26 | 412 | 416 | 408 | 413 | 1,075,000 | 2,065 |
| 1987-01-24 | 403 | 420 | 400 | 417 | 968,000 | 2,085 |
| 1987-01-23 | 402 | 409 | 400 | 403 | 934,000 | 2,015 |
| 1987-01-22 | 408 | 415 | 400 | 400 | 1,020,000 | 2,000 |
| 1987-01-21 | 420 | 424 | 405 | 412 | 1,566,000 | 2,060 |
| 1987-01-20 | 402 | 420 | 400 | 417 | 2,657,000 | 2,085 |
| 1987-01-19 | 408 | 408 | 391 | 399 | 1,371,000 | 1,995 |
| 1987-01-16 | 420 | 420 | 407 | 408 | 1,242,000 | 2,040 |
| 1987-01-14 | 419 | 430 | 414 | 415 | 3,562,000 | 2,075 |
| 1987-01-13 | 412 | 416 | 408 | 413 | 2,999,000 | 2,065 |
| 1987-01-12 | 428 | 431 | 414 | 415 | 3,561,000 | 2,075 |
| 1987-01-09 | 443 | 444 | 428 | 433 | 20,536,000 | 2,165 |
| 1987-01-08 | 425 | 445 | 425 | 443 | 44,872,000 | 2,215 |
| 1987-01-07 | 418 | 425 | 403 | 416 | 19,051,000 | 2,080 |
| 1987-01-06 | 376 | 416 | 376 | 408 | 4,433,000 | 2,040 |
| 1987-01-05 | 385 | 385 | 375 | 375 | 148,000 | 1,875 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1984-03-28]1株→1.1株
