6955 FDK(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 | 801 | 802 | 789 | 789 | 17,000 | 7,890 |
| 1987-12-26 | 804 | 805 | 800 | 800 | 20,000 | 8,000 |
| 1987-12-25 | 820 | 820 | 802 | 802 | 25,000 | 8,020 |
| 1987-12-24 | 820 | 840 | 820 | 820 | 31,000 | 8,200 |
| 1987-12-23 | 805 | 812 | 805 | 812 | 37,000 | 8,120 |
| 1987-12-22 | 810 | 819 | 810 | 810 | 26,000 | 8,100 |
| 1987-12-21 | 820 | 820 | 802 | 802 | 11,000 | 8,020 |
| 1987-12-18 | 801 | 810 | 799 | 810 | 17,000 | 8,100 |
| 1987-12-17 | 801 | 802 | 799 | 801 | 23,000 | 8,010 |
| 1987-12-16 | 802 | 810 | 800 | 800 | 66,000 | 8,000 |
| 1987-12-15 | 810 | 812 | 802 | 812 | 19,000 | 8,120 |
| 1987-12-14 | 800 | 800 | 800 | 800 | 21,000 | 8,000 |
| 1987-12-11 | 843 | 843 | 810 | 810 | 38,000 | 8,100 |
| 1987-12-10 | 845 | 865 | 835 | 844 | 23,000 | 8,440 |
| 1987-12-09 | 855 | 855 | 840 | 840 | 33,000 | 8,400 |
| 1987-12-08 | 830 | 830 | 829 | 830 | 27,000 | 8,300 |
| 1987-12-07 | 823 | 829 | 813 | 829 | 17,000 | 8,290 |
| 1987-12-05 | 811 | 813 | 810 | 813 | 17,000 | 8,130 |
| 1987-12-04 | 835 | 835 | 820 | 820 | 12,000 | 8,200 |
| 1987-12-03 | 825 | 836 | 822 | 836 | 13,000 | 8,360 |
| 1987-12-02 | 836 | 836 | 821 | 825 | 28,000 | 8,250 |
| 1987-12-01 | 811 | 811 | 811 | 811 | 3,000 | 8,110 |
| 1987-11-30 | 850 | 850 | 820 | 820 | 17,000 | 8,200 |
| 1987-11-28 | 860 | 860 | 850 | 850 | 9,000 | 8,500 |
| 1987-11-27 | 880 | 880 | 850 | 850 | 14,000 | 8,500 |
| 1987-11-26 | 881 | 882 | 875 | 875 | 16,000 | 8,750 |
| 1987-11-25 | 895 | 895 | 880 | 880 | 17,000 | 8,800 |
| 1987-11-24 | 882 | 882 | 875 | 875 | 12,000 | 8,750 |
| 1987-11-20 | 890 | 890 | 880 | 880 | 10,000 | 8,800 |
| 1987-11-19 | 904 | 904 | 885 | 885 | 17,000 | 8,850 |
| 1987-11-18 | 880 | 894 | 880 | 894 | 21,000 | 8,940 |
| 1987-11-17 | 900 | 900 | 875 | 900 | 53,000 | 9,000 |
| 1987-11-16 | 865 | 895 | 865 | 895 | 17,000 | 8,950 |
| 1987-11-13 | 850 | 856 | 850 | 855 | 31,000 | 8,550 |
| 1987-11-12 | 801 | 820 | 800 | 820 | 18,000 | 8,200 |
| 1987-11-11 | 810 | 810 | 780 | 785 | 50,000 | 7,850 |
| 1987-11-10 | 818 | 818 | 818 | 818 | 20,000 | 8,180 |
| 1987-11-09 | 859 | 861 | 850 | 858 | 51,000 | 8,580 |
| 1987-11-07 | 843 | 860 | 843 | 851 | 12,000 | 8,510 |
| 1987-11-06 | 852 | 852 | 832 | 840 | 19,000 | 8,400 |
| 1987-11-05 | 832 | 842 | 811 | 832 | 21,000 | 8,320 |
| 1987-11-04 | 874 | 874 | 840 | 842 | 48,000 | 8,420 |
| 1987-11-02 | 890 | 890 | 879 | 881 | 21,000 | 8,810 |
| 1987-10-31 | 844 | 890 | 840 | 890 | 44,000 | 8,900 |
| 1987-10-30 | 850 | 850 | 840 | 840 | 37,000 | 8,400 |
| 1987-10-28 | 895 | 910 | 886 | 890 | 50,000 | 8,900 |
| 1987-10-27 | 841 | 880 | 836 | 866 | 75,000 | 8,660 |
| 1987-10-26 | 886 | 891 | 851 | 851 | 44,000 | 8,510 |
| 1987-10-24 | 880 | 890 | 870 | 881 | 77,000 | 8,810 |
| 1987-10-23 | 950 | 950 | 890 | 900 | 66,000 | 9,000 |
| 1987-10-22 | 980 | 980 | 950 | 950 | 117,000 | 9,500 |
| 1987-10-21 | 930 | 930 | 930 | 930 | 88,000 | 9,300 |
| 1987-10-20 | 830 | 830 | 830 | 830 | 51,000 | 8,300 |
| 1987-10-19 | 1,000 | 1,030 | 1,000 | 1,030 | 30,000 | 10,300 |
| 1987-10-16 | 1,030 | 1,070 | 1,030 | 1,050 | 66,000 | 10,500 |
| 1987-10-15 | 1,110 | 1,110 | 1,080 | 1,080 | 81,000 | 10,800 |
| 1987-10-14 | 1,130 | 1,140 | 1,110 | 1,110 | 103,000 | 11,100 |
| 1987-10-13 | 1,120 | 1,130 | 1,120 | 1,120 | 30,000 | 11,200 |
| 1987-10-12 | 1,120 | 1,120 | 1,110 | 1,120 | 25,000 | 11,200 |
| 1987-10-09 | 1,150 | 1,150 | 1,120 | 1,140 | 71,000 | 11,400 |
| 1987-10-08 | 1,140 | 1,150 | 1,120 | 1,140 | 227,000 | 11,400 |
| 1987-10-07 | 1,140 | 1,140 | 1,110 | 1,120 | 162,000 | 11,200 |
| 1987-10-06 | 1,130 | 1,150 | 1,120 | 1,140 | 99,000 | 11,400 |
| 1987-10-05 | 1,130 | 1,130 | 1,080 | 1,110 | 72,000 | 11,100 |
| 1987-10-03 | 1,120 | 1,140 | 1,110 | 1,130 | 32,000 | 11,300 |
| 1987-10-02 | 1,100 | 1,120 | 1,080 | 1,120 | 41,000 | 11,200 |
| 1987-10-01 | 1,150 | 1,150 | 1,120 | 1,120 | 180,000 | 11,200 |
| 1987-09-30 | 1,100 | 1,150 | 1,100 | 1,140 | 206,000 | 11,400 |
| 1987-09-29 | 1,080 | 1,090 | 1,070 | 1,080 | 144,000 | 10,800 |
| 1987-09-28 | 1,100 | 1,100 | 1,080 | 1,080 | 41,000 | 10,800 |
| 1987-09-26 | 1,060 | 1,090 | 1,060 | 1,080 | 111,000 | 10,800 |
| 1987-09-25 | 1,050 | 1,060 | 1,030 | 1,050 | 177,000 | 10,500 |
| 1987-09-24 | 1,050 | 1,100 | 1,030 | 1,050 | 332,000 | 10,500 |
| 1987-09-22 | 1,050 | 1,090 | 1,050 | 1,060 | 43,000 | 10,600 |
| 1987-09-21 | 1,100 | 1,100 | 1,080 | 1,080 | 45,000 | 10,800 |
| 1987-09-18 | 1,120 | 1,120 | 1,080 | 1,100 | 104,000 | 11,000 |
| 1987-09-17 | 1,140 | 1,150 | 1,110 | 1,110 | 49,000 | 11,100 |
| 1987-09-16 | 1,110 | 1,150 | 1,110 | 1,150 | 349,000 | 11,500 |
| 1987-09-14 | 1,120 | 1,140 | 1,090 | 1,110 | 297,000 | 11,100 |
| 1987-09-11 | 1,090 | 1,100 | 1,080 | 1,100 | 106,000 | 11,000 |
| 1987-09-10 | 1,120 | 1,120 | 1,060 | 1,060 | 79,000 | 10,600 |
| 1987-09-09 | 1,140 | 1,150 | 1,100 | 1,100 | 41,000 | 11,000 |
| 1987-09-08 | 1,110 | 1,180 | 1,080 | 1,180 | 77,000 | 11,800 |
| 1987-09-07 | 1,070 | 1,090 | 1,060 | 1,090 | 44,000 | 10,900 |
| 1987-09-05 | 1,100 | 1,120 | 1,070 | 1,110 | 70,000 | 11,100 |
| 1987-09-04 | 1,070 | 1,120 | 1,070 | 1,120 | 84,000 | 11,200 |
| 1987-09-03 | 1,050 | 1,090 | 1,050 | 1,090 | 37,000 | 10,900 |
| 1987-09-02 | 1,040 | 1,050 | 1,030 | 1,050 | 42,000 | 10,500 |
| 1987-09-01 | 1,070 | 1,080 | 1,050 | 1,050 | 44,000 | 10,500 |
| 1987-08-31 | 1,060 | 1,060 | 1,040 | 1,050 | 26,000 | 10,500 |
| 1987-08-29 | 1,030 | 1,070 | 1,030 | 1,070 | 87,000 | 10,700 |
| 1987-08-28 | 1,080 | 1,080 | 1,030 | 1,040 | 115,000 | 10,400 |
| 1987-08-27 | 1,120 | 1,120 | 1,080 | 1,090 | 79,000 | 10,900 |
| 1987-08-26 | 1,100 | 1,120 | 1,100 | 1,110 | 141,000 | 11,100 |
| 1987-08-25 | 1,110 | 1,120 | 1,080 | 1,080 | 68,000 | 10,800 |
| 1987-08-24 | 1,110 | 1,120 | 1,110 | 1,110 | 70,000 | 11,100 |
| 1987-08-22 | 1,120 | 1,120 | 1,110 | 1,110 | 32,000 | 11,100 |
| 1987-08-21 | 1,130 | 1,190 | 1,130 | 1,130 | 67,000 | 11,300 |
| 1987-08-20 | 1,130 | 1,140 | 1,110 | 1,110 | 59,000 | 11,100 |
| 1987-08-19 | 1,150 | 1,160 | 1,110 | 1,150 | 125,000 | 11,500 |
| 1987-08-18 | 1,240 | 1,240 | 1,180 | 1,180 | 99,000 | 11,800 |
| 1987-08-17 | 1,260 | 1,270 | 1,220 | 1,220 | 136,000 | 12,200 |
| 1987-08-14 | 1,220 | 1,260 | 1,210 | 1,250 | 474,000 | 12,500 |
| 1987-08-13 | 1,220 | 1,220 | 1,190 | 1,200 | 81,000 | 12,000 |
| 1987-08-12 | 1,170 | 1,210 | 1,170 | 1,210 | 315,000 | 12,100 |
| 1987-08-11 | 1,210 | 1,220 | 1,190 | 1,190 | 90,000 | 11,900 |
| 1987-08-10 | 1,210 | 1,230 | 1,190 | 1,190 | 75,000 | 11,900 |
| 1987-08-07 | 1,210 | 1,230 | 1,180 | 1,210 | 326,000 | 12,100 |
| 1987-08-06 | 1,230 | 1,250 | 1,210 | 1,210 | 276,000 | 12,100 |
| 1987-08-05 | 1,210 | 1,300 | 1,200 | 1,210 | 926,000 | 12,100 |
| 1987-08-04 | 1,210 | 1,250 | 1,200 | 1,200 | 338,000 | 12,000 |
| 1987-08-03 | 1,260 | 1,290 | 1,230 | 1,230 | 474,000 | 12,300 |
| 1987-08-01 | 1,290 | 1,330 | 1,260 | 1,280 | 1,499,000 | 12,800 |
| 1987-07-31 | 1,200 | 1,310 | 1,170 | 1,280 | 3,903,000 | 12,800 |
| 1987-07-30 | 1,100 | 1,220 | 1,100 | 1,200 | 1,422,000 | 12,000 |
| 1987-07-29 | 1,100 | 1,100 | 1,070 | 1,100 | 195,000 | 11,000 |
| 1987-07-28 | 1,100 | 1,110 | 1,050 | 1,090 | 190,000 | 10,900 |
| 1987-07-27 | 1,060 | 1,100 | 1,050 | 1,100 | 68,000 | 11,000 |
| 1987-07-25 | 1,060 | 1,080 | 1,010 | 1,080 | 128,000 | 10,800 |
| 1987-07-24 | 1,060 | 1,110 | 1,050 | 1,100 | 239,000 | 11,000 |
| 1987-07-23 | 1,100 | 1,100 | 1,050 | 1,090 | 104,000 | 10,900 |
| 1987-07-22 | 1,090 | 1,140 | 1,070 | 1,070 | 365,000 | 10,700 |
| 1987-07-21 | 1,050 | 1,110 | 1,030 | 1,100 | 434,000 | 11,000 |
| 1987-07-20 | 1,040 | 1,080 | 1,030 | 1,040 | 101,000 | 10,400 |
| 1987-07-17 | 1,060 | 1,100 | 1,030 | 1,030 | 216,000 | 10,300 |
| 1987-07-16 | 970 | 1,020 | 970 | 1,000 | 56,000 | 10,000 |
| 1987-07-15 | 989 | 990 | 980 | 982 | 27,000 | 9,820 |
| 1987-07-14 | 990 | 992 | 990 | 990 | 43,000 | 9,900 |
| 1987-07-13 | 1,020 | 1,050 | 990 | 990 | 36,000 | 9,900 |
| 1987-07-10 | 1,010 | 1,040 | 1,010 | 1,040 | 49,000 | 10,400 |
| 1987-07-09 | 990 | 1,020 | 990 | 1,000 | 77,000 | 10,000 |
| 1987-07-08 | 1,040 | 1,060 | 990 | 990 | 82,000 | 9,900 |
| 1987-07-07 | 1,020 | 1,070 | 1,020 | 1,070 | 93,000 | 10,700 |
| 1987-07-06 | 1,050 | 1,070 | 1,040 | 1,070 | 80,000 | 10,700 |
| 1987-07-04 | 1,040 | 1,070 | 1,040 | 1,040 | 73,000 | 10,400 |
| 1987-07-03 | 1,080 | 1,100 | 1,060 | 1,070 | 336,000 | 10,700 |
| 1987-07-02 | 1,070 | 1,070 | 1,030 | 1,070 | 110,000 | 10,700 |
| 1987-07-01 | 1,080 | 1,110 | 1,020 | 1,030 | 474,000 | 10,300 |
| 1987-06-30 | 1,050 | 1,070 | 1,020 | 1,060 | 166,000 | 10,600 |
| 1987-06-29 | 1,040 | 1,080 | 1,010 | 1,080 | 174,000 | 10,800 |
| 1987-06-27 | 1,030 | 1,080 | 1,010 | 1,060 | 151,000 | 10,600 |
| 1987-06-26 | 1,040 | 1,070 | 1,000 | 1,050 | 175,000 | 10,500 |
| 1987-06-25 | 1,030 | 1,090 | 1,020 | 1,060 | 211,000 | 10,600 |
| 1987-06-24 | 1,110 | 1,110 | 1,030 | 1,060 | 241,000 | 10,600 |
| 1987-06-23 | 1,100 | 1,150 | 1,100 | 1,120 | 784,000 | 11,200 |
| 1987-06-22 | 1,150 | 1,160 | 1,090 | 1,090 | 379,000 | 10,900 |
| 1987-06-19 | 1,050 | 1,190 | 980 | 1,190 | 771,000 | 11,900 |
| 1987-06-18 | 1,010 | 1,060 | 989 | 1,060 | 481,000 | 10,600 |
| 1987-06-17 | 1,050 | 1,060 | 999 | 1,030 | 614,000 | 10,300 |
| 1987-06-16 | 999 | 1,070 | 989 | 1,050 | 1,693,000 | 10,500 |
| 1987-06-15 | 990 | 1,010 | 960 | 989 | 671,000 | 9,890 |
| 1987-06-12 | 910 | 985 | 910 | 980 | 1,721,000 | 9,800 |
| 1987-06-11 | 836 | 930 | 836 | 920 | 1,112,000 | 9,200 |
| 1987-06-10 | 875 | 880 | 846 | 850 | 361,000 | 8,500 |
| 1987-06-09 | 849 | 885 | 845 | 885 | 439,000 | 8,850 |
| 1987-06-08 | 834 | 845 | 821 | 845 | 129,000 | 8,450 |
| 1987-06-06 | 836 | 846 | 826 | 830 | 148,000 | 8,300 |
| 1987-06-05 | 825 | 850 | 825 | 835 | 651,000 | 8,350 |
| 1987-06-04 | 800 | 850 | 795 | 815 | 989,000 | 8,150 |
| 1987-06-03 | 770 | 816 | 760 | 810 | 873,000 | 8,100 |
| 1987-06-02 | 753 | 804 | 753 | 790 | 758,000 | 7,900 |
| 1987-06-01 | 770 | 770 | 760 | 763 | 60,000 | 7,630 |
| 1987-05-30 | 768 | 775 | 740 | 775 | 201,000 | 7,750 |
| 1987-05-29 | 749 | 797 | 747 | 788 | 520,000 | 7,880 |
| 1987-05-28 | 739 | 759 | 727 | 750 | 422,000 | 7,500 |
| 1987-05-27 | 730 | 749 | 726 | 730 | 428,000 | 7,300 |
| 1987-05-26 | 706 | 720 | 700 | 720 | 73,000 | 7,200 |
| 1987-05-25 | 702 | 702 | 700 | 700 | 10,000 | 7,000 |
| 1987-05-23 | 704 | 704 | 701 | 701 | 6,000 | 7,010 |
| 1987-05-22 | 700 | 710 | 700 | 704 | 35,000 | 7,040 |
| 1987-05-21 | 709 | 720 | 700 | 700 | 36,000 | 7,000 |
| 1987-05-20 | 700 | 717 | 690 | 703 | 94,000 | 7,030 |
| 1987-05-19 | 668 | 700 | 668 | 695 | 35,000 | 6,950 |
| 1987-05-18 | 665 | 671 | 650 | 669 | 13,000 | 6,690 |
| 1987-05-15 | 690 | 690 | 675 | 675 | 37,000 | 6,750 |
| 1987-05-14 | 658 | 695 | 658 | 676 | 63,000 | 6,760 |
| 1987-05-13 | 642 | 658 | 642 | 655 | 24,000 | 6,550 |
| 1987-05-12 | 641 | 642 | 640 | 640 | 16,000 | 6,400 |
| 1987-05-11 | 631 | 631 | 630 | 630 | 12,000 | 6,300 |
| 1987-05-08 | 621 | 630 | 620 | 627 | 26,000 | 6,270 |
| 1987-05-07 | 620 | 620 | 620 | 620 | 7,000 | 6,200 |
| 1987-05-06 | 640 | 646 | 636 | 638 | 12,000 | 6,380 |
| 1987-05-02 | 650 | 650 | 635 | 640 | 15,000 | 6,400 |
| 1987-05-01 | 650 | 654 | 640 | 640 | 21,000 | 6,400 |
| 1987-04-30 | 645 | 654 | 645 | 649 | 57,000 | 6,490 |
| 1987-04-28 | 625 | 635 | 618 | 635 | 42,000 | 6,350 |
| 1987-04-27 | 602 | 608 | 602 | 608 | 10,000 | 6,080 |
| 1987-04-25 | 600 | 600 | 600 | 600 | 21,000 | 6,000 |
| 1987-04-24 | 601 | 602 | 601 | 602 | 14,000 | 6,020 |
| 1987-04-23 | 611 | 611 | 605 | 605 | 45,000 | 6,050 |
| 1987-04-22 | 616 | 622 | 610 | 610 | 33,000 | 6,100 |
| 1987-04-21 | 612 | 624 | 611 | 611 | 67,000 | 6,110 |
| 1987-04-20 | 600 | 601 | 595 | 600 | 197,000 | 6,000 |
| 1987-04-17 | 600 | 606 | 600 | 600 | 26,000 | 6,000 |
| 1987-04-16 | 595 | 600 | 590 | 600 | 14,000 | 6,000 |
| 1987-04-15 | 620 | 620 | 590 | 591 | 22,000 | 5,910 |
| 1987-04-14 | 635 | 635 | 620 | 625 | 8,000 | 6,250 |
| 1987-04-13 | 655 | 655 | 635 | 635 | 56,000 | 6,350 |
| 1987-04-10 | 651 | 655 | 650 | 655 | 19,000 | 6,550 |
| 1987-04-08 | 650 | 660 | 650 | 650 | 13,000 | 6,500 |
| 1987-04-07 | 666 | 666 | 650 | 650 | 26,000 | 6,500 |
| 1987-04-06 | 667 | 675 | 667 | 670 | 8,000 | 6,700 |
| 1987-04-04 | 666 | 666 | 666 | 666 | 9,000 | 6,660 |
| 1987-04-03 | 671 | 671 | 671 | 671 | 5,000 | 6,710 |
| 1987-04-02 | 656 | 659 | 656 | 658 | 14,000 | 6,580 |
| 1987-04-01 | 665 | 666 | 655 | 656 | 15,000 | 6,560 |
| 1987-03-31 | 664 | 671 | 663 | 665 | 8,000 | 6,650 |
| 1987-03-30 | 660 | 661 | 650 | 661 | 43,000 | 6,610 |
| 1987-03-28 | 670 | 670 | 665 | 670 | 37,000 | 6,700 |
| 1987-03-27 | 675 | 675 | 650 | 650 | 44,000 | 6,500 |
| 1987-03-26 | 740 | 741 | 723 | 724 | 134,000 | 6,581.82 |
| 1987-03-25 | 757 | 757 | 743 | 749 | 108,000 | 6,809.09 |
| 1987-03-24 | 761 | 765 | 752 | 757 | 46,000 | 6,881.82 |
| 1987-03-23 | 755 | 770 | 754 | 760 | 51,000 | 6,909.09 |
| 1987-03-20 | 751 | 770 | 750 | 750 | 37,000 | 6,818.18 |
| 1987-03-19 | 755 | 765 | 750 | 750 | 39,000 | 6,818.18 |
| 1987-03-18 | 755 | 761 | 755 | 755 | 43,000 | 6,863.64 |
| 1987-03-17 | 778 | 779 | 750 | 750 | 52,000 | 6,818.18 |
| 1987-03-16 | 781 | 782 | 780 | 780 | 21,000 | 7,090.91 |
| 1987-03-13 | 770 | 780 | 770 | 780 | 47,000 | 7,090.91 |
| 1987-03-12 | 760 | 770 | 750 | 770 | 41,000 | 7,000 |
| 1987-03-11 | 779 | 785 | 760 | 760 | 18,000 | 6,909.09 |
| 1987-03-10 | 799 | 799 | 770 | 780 | 56,000 | 7,090.91 |
| 1987-03-09 | 785 | 799 | 785 | 798 | 52,000 | 7,254.55 |
| 1987-03-07 | 775 | 775 | 765 | 775 | 24,000 | 7,045.45 |
| 1987-03-06 | 746 | 770 | 746 | 760 | 77,000 | 6,909.09 |
| 1987-03-05 | 740 | 740 | 731 | 740 | 28,000 | 6,727.27 |
| 1987-03-04 | 740 | 741 | 740 | 740 | 28,000 | 6,727.27 |
| 1987-03-03 | 740 | 740 | 730 | 740 | 68,000 | 6,727.27 |
| 1987-03-02 | 745 | 746 | 740 | 746 | 30,000 | 6,781.82 |
| 1987-02-28 | 735 | 745 | 735 | 735 | 38,000 | 6,681.82 |
| 1987-02-27 | 735 | 740 | 725 | 725 | 56,000 | 6,590.91 |
| 1987-02-26 | 745 | 751 | 740 | 740 | 56,000 | 6,727.27 |
| 1987-02-25 | 789 | 789 | 750 | 751 | 39,000 | 6,827.27 |
| 1987-02-24 | 809 | 809 | 789 | 790 | 26,000 | 7,181.82 |
| 1987-02-23 | 820 | 820 | 810 | 810 | 34,000 | 7,363.64 |
| 1987-02-20 | 829 | 839 | 801 | 818 | 44,000 | 7,436.36 |
| 1987-02-19 | 775 | 825 | 775 | 820 | 71,000 | 7,454.55 |
| 1987-02-18 | 760 | 775 | 760 | 775 | 33,000 | 7,045.45 |
| 1987-02-17 | 773 | 775 | 765 | 765 | 19,000 | 6,954.55 |
| 1987-02-16 | 770 | 775 | 751 | 775 | 59,000 | 7,045.45 |
| 1987-02-13 | 770 | 770 | 750 | 765 | 125,000 | 6,954.55 |
| 1987-02-12 | 737 | 750 | 730 | 750 | 58,000 | 6,818.18 |
| 1987-02-10 | 731 | 731 | 730 | 730 | 29,000 | 6,636.36 |
| 1987-02-09 | 750 | 750 | 730 | 730 | 19,000 | 6,636.36 |
| 1987-02-07 | 736 | 750 | 736 | 750 | 3,000 | 6,818.18 |
| 1987-02-06 | 731 | 736 | 730 | 736 | 12,000 | 6,690.91 |
| 1987-02-05 | 740 | 750 | 730 | 738 | 67,000 | 6,709.09 |
| 1987-02-04 | 706 | 740 | 706 | 740 | 53,000 | 6,727.27 |
| 1987-02-03 | 739 | 740 | 700 | 700 | 41,000 | 6,363.64 |
| 1987-02-02 | 765 | 765 | 735 | 740 | 67,000 | 6,727.27 |
| 1987-01-31 | 745 | 760 | 745 | 755 | 71,000 | 6,863.64 |
| 1987-01-30 | 730 | 750 | 730 | 745 | 38,000 | 6,772.73 |
| 1987-01-29 | 750 | 750 | 735 | 735 | 324,000 | 6,681.82 |
| 1987-01-28 | 761 | 761 | 752 | 752 | 66,000 | 6,836.36 |
| 1987-01-27 | 761 | 762 | 760 | 760 | 5,000 | 6,909.09 |
| 1987-01-26 | 760 | 770 | 760 | 770 | 12,000 | 7,000 |
| 1987-01-24 | 761 | 761 | 753 | 755 | 19,000 | 6,863.64 |
| 1987-01-23 | 760 | 761 | 755 | 755 | 16,000 | 6,863.64 |
| 1987-01-22 | 775 | 780 | 760 | 766 | 26,000 | 6,963.64 |
| 1987-01-21 | 780 | 780 | 770 | 780 | 15,000 | 7,090.91 |
| 1987-01-20 | 750 | 753 | 750 | 753 | 28,000 | 6,845.45 |
| 1987-01-19 | 755 | 755 | 750 | 750 | 73,000 | 6,818.18 |
| 1987-01-16 | 754 | 758 | 750 | 750 | 66,000 | 6,818.18 |
| 1987-01-14 | 760 | 761 | 752 | 755 | 101,000 | 6,863.64 |
| 1987-01-13 | 784 | 784 | 760 | 760 | 17,000 | 6,909.09 |
| 1987-01-12 | 785 | 790 | 780 | 785 | 26,000 | 7,136.36 |
| 1987-01-09 | 776 | 790 | 776 | 790 | 14,000 | 7,181.82 |
| 1987-01-08 | 786 | 786 | 760 | 776 | 35,000 | 7,054.55 |
| 1987-01-07 | 800 | 800 | 790 | 790 | 45,000 | 7,181.82 |
| 1987-01-06 | 801 | 802 | 801 | 802 | 8,000 | 7,290.91 |
| 1987-01-05 | 801 | 801 | 801 | 801 | 1,000 | 7,281.82 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1987-03-27]1株→1.1株 [1985-03-27]1株→1.1株 [1983-09-27]1株→1.1株
