7242 カヤバ(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 | 435 | 450 | 435 | 450 | 300,000 | 4,500 |
| 1987-12-26 | 478 | 480 | 452 | 460 | 330,000 | 4,600 |
| 1987-12-25 | 491 | 499 | 475 | 476 | 546,000 | 4,760 |
| 1987-12-24 | 490 | 496 | 480 | 490 | 599,000 | 4,900 |
| 1987-12-23 | 500 | 500 | 485 | 488 | 411,000 | 4,880 |
| 1987-12-22 | 509 | 509 | 499 | 500 | 327,000 | 5,000 |
| 1987-12-21 | 497 | 510 | 497 | 506 | 440,000 | 5,060 |
| 1987-12-18 | 505 | 507 | 493 | 493 | 490,000 | 4,930 |
| 1987-12-17 | 515 | 515 | 505 | 507 | 228,000 | 5,070 |
| 1987-12-16 | 510 | 525 | 510 | 515 | 194,000 | 5,150 |
| 1987-12-15 | 528 | 529 | 508 | 508 | 289,000 | 5,080 |
| 1987-12-14 | 522 | 535 | 520 | 520 | 206,000 | 5,200 |
| 1987-12-11 | 533 | 543 | 532 | 532 | 521,000 | 5,320 |
| 1987-12-10 | 566 | 569 | 543 | 543 | 627,000 | 5,430 |
| 1987-12-09 | 570 | 572 | 550 | 565 | 2,903,000 | 5,650 |
| 1987-12-08 | 534 | 574 | 534 | 564 | 2,650,000 | 5,640 |
| 1987-12-07 | 528 | 540 | 525 | 534 | 341,000 | 5,340 |
| 1987-12-05 | 530 | 534 | 527 | 530 | 136,000 | 5,300 |
| 1987-12-04 | 535 | 540 | 528 | 530 | 562,000 | 5,300 |
| 1987-12-03 | 540 | 548 | 520 | 535 | 610,000 | 5,350 |
| 1987-12-02 | 530 | 543 | 530 | 537 | 522,000 | 5,370 |
| 1987-12-01 | 517 | 537 | 510 | 530 | 417,000 | 5,300 |
| 1987-11-30 | 509 | 536 | 509 | 527 | 611,000 | 5,270 |
| 1987-11-28 | 520 | 520 | 510 | 519 | 149,000 | 5,190 |
| 1987-11-27 | 529 | 540 | 517 | 531 | 706,000 | 5,310 |
| 1987-11-26 | 504 | 519 | 500 | 519 | 451,000 | 5,190 |
| 1987-11-25 | 500 | 508 | 493 | 499 | 327,000 | 4,990 |
| 1987-11-24 | 482 | 501 | 482 | 494 | 332,000 | 4,940 |
| 1987-11-20 | 488 | 500 | 485 | 492 | 220,000 | 4,920 |
| 1987-11-19 | 498 | 500 | 498 | 498 | 226,000 | 4,980 |
| 1987-11-18 | 490 | 503 | 482 | 498 | 189,000 | 4,980 |
| 1987-11-17 | 497 | 499 | 475 | 499 | 186,000 | 4,990 |
| 1987-11-16 | 461 | 498 | 461 | 498 | 177,000 | 4,980 |
| 1987-11-13 | 460 | 480 | 451 | 480 | 201,000 | 4,800 |
| 1987-11-12 | 456 | 460 | 440 | 450 | 117,000 | 4,500 |
| 1987-11-11 | 465 | 466 | 427 | 455 | 271,000 | 4,550 |
| 1987-11-10 | 477 | 478 | 460 | 465 | 143,000 | 4,650 |
| 1987-11-09 | 485 | 485 | 475 | 477 | 153,000 | 4,770 |
| 1987-11-07 | 475 | 490 | 470 | 490 | 148,000 | 4,900 |
| 1987-11-06 | 480 | 490 | 475 | 476 | 153,000 | 4,760 |
| 1987-11-05 | 490 | 490 | 475 | 475 | 217,000 | 4,750 |
| 1987-11-04 | 505 | 505 | 485 | 490 | 144,000 | 4,900 |
| 1987-11-02 | 500 | 510 | 499 | 505 | 126,000 | 5,050 |
| 1987-10-31 | 485 | 508 | 485 | 508 | 245,000 | 5,080 |
| 1987-10-30 | 480 | 482 | 475 | 475 | 308,000 | 4,750 |
| 1987-10-29 | 475 | 490 | 460 | 460 | 534,000 | 4,600 |
| 1987-10-28 | 503 | 515 | 485 | 485 | 541,000 | 4,850 |
| 1987-10-27 | 505 | 515 | 500 | 502 | 513,000 | 5,020 |
| 1987-10-26 | 516 | 521 | 481 | 520 | 505,000 | 5,200 |
| 1987-10-24 | 511 | 535 | 511 | 535 | 198,000 | 5,350 |
| 1987-10-23 | 516 | 536 | 516 | 521 | 388,000 | 5,210 |
| 1987-10-22 | 569 | 569 | 536 | 536 | 616,000 | 5,360 |
| 1987-10-21 | 531 | 540 | 530 | 533 | 448,000 | 5,330 |
| 1987-10-20 | 510 | 527 | 470 | 470 | 1,147,000 | 4,700 |
| 1987-10-19 | 560 | 570 | 560 | 570 | 224,000 | 5,700 |
| 1987-10-16 | 596 | 596 | 580 | 590 | 396,000 | 5,900 |
| 1987-10-15 | 589 | 596 | 580 | 594 | 655,000 | 5,940 |
| 1987-10-14 | 586 | 606 | 585 | 599 | 1,513,000 | 5,990 |
| 1987-10-13 | 588 | 595 | 583 | 583 | 532,000 | 5,830 |
| 1987-10-12 | 589 | 600 | 580 | 595 | 599,000 | 5,950 |
| 1987-10-09 | 598 | 599 | 578 | 590 | 978,000 | 5,900 |
| 1987-10-08 | 600 | 623 | 597 | 600 | 5,125,000 | 6,000 |
| 1987-10-07 | 589 | 604 | 580 | 594 | 4,605,000 | 5,940 |
| 1987-10-06 | 577 | 604 | 574 | 590 | 4,283,000 | 5,900 |
| 1987-10-05 | 580 | 580 | 568 | 572 | 1,231,000 | 5,720 |
| 1987-10-03 | 565 | 580 | 561 | 573 | 1,612,000 | 5,730 |
| 1987-10-02 | 542 | 560 | 542 | 560 | 553,000 | 5,600 |
| 1987-10-01 | 530 | 550 | 528 | 542 | 614,000 | 5,420 |
| 1987-09-30 | 535 | 540 | 529 | 531 | 441,000 | 5,310 |
| 1987-09-29 | 530 | 545 | 526 | 540 | 280,000 | 5,400 |
| 1987-09-28 | 535 | 550 | 535 | 541 | 270,000 | 5,410 |
| 1987-09-26 | 545 | 550 | 535 | 545 | 369,000 | 5,450 |
| 1987-09-25 | 545 | 550 | 540 | 550 | 449,000 | 5,500 |
| 1987-09-24 | 550 | 554 | 535 | 535 | 443,000 | 5,350 |
| 1987-09-22 | 538 | 549 | 536 | 549 | 516,000 | 5,490 |
| 1987-09-21 | 540 | 541 | 536 | 536 | 299,000 | 5,360 |
| 1987-09-18 | 550 | 550 | 540 | 541 | 416,000 | 5,410 |
| 1987-09-17 | 540 | 545 | 535 | 545 | 412,000 | 5,450 |
| 1987-09-16 | 541 | 550 | 540 | 540 | 225,000 | 5,400 |
| 1987-09-14 | 540 | 550 | 540 | 540 | 172,000 | 5,400 |
| 1987-09-11 | 545 | 554 | 540 | 541 | 561,000 | 5,410 |
| 1987-09-10 | 559 | 559 | 549 | 554 | 452,000 | 5,540 |
| 1987-09-09 | 549 | 555 | 541 | 555 | 692,000 | 5,550 |
| 1987-09-08 | 560 | 562 | 540 | 545 | 1,382,000 | 5,450 |
| 1987-09-07 | 515 | 565 | 510 | 564 | 1,177,000 | 5,640 |
| 1987-09-05 | 510 | 525 | 510 | 511 | 370,000 | 5,110 |
| 1987-09-04 | 523 | 525 | 503 | 510 | 511,000 | 5,100 |
| 1987-09-03 | 528 | 529 | 523 | 523 | 487,000 | 5,230 |
| 1987-09-02 | 530 | 540 | 525 | 528 | 350,000 | 5,280 |
| 1987-09-01 | 530 | 534 | 524 | 528 | 701,000 | 5,280 |
| 1987-08-31 | 535 | 538 | 527 | 530 | 449,000 | 5,300 |
| 1987-08-29 | 525 | 535 | 525 | 528 | 180,000 | 5,280 |
| 1987-08-28 | 528 | 533 | 525 | 528 | 572,000 | 5,280 |
| 1987-08-27 | 540 | 540 | 525 | 526 | 535,000 | 5,260 |
| 1987-08-26 | 531 | 535 | 525 | 530 | 445,000 | 5,300 |
| 1987-08-25 | 548 | 550 | 530 | 531 | 453,000 | 5,310 |
| 1987-08-24 | 550 | 554 | 530 | 545 | 557,000 | 5,450 |
| 1987-08-22 | 523 | 550 | 523 | 544 | 600,000 | 5,440 |
| 1987-08-21 | 520 | 534 | 520 | 522 | 239,000 | 5,220 |
| 1987-08-20 | 524 | 530 | 520 | 530 | 485,000 | 5,300 |
| 1987-08-19 | 524 | 528 | 515 | 523 | 349,000 | 5,230 |
| 1987-08-18 | 535 | 535 | 520 | 523 | 455,000 | 5,230 |
| 1987-08-17 | 531 | 539 | 525 | 525 | 219,000 | 5,250 |
| 1987-08-14 | 539 | 539 | 529 | 537 | 242,000 | 5,370 |
| 1987-08-13 | 535 | 539 | 528 | 529 | 503,000 | 5,290 |
| 1987-08-12 | 549 | 549 | 531 | 531 | 460,000 | 5,310 |
| 1987-08-11 | 531 | 548 | 530 | 541 | 695,000 | 5,410 |
| 1987-08-10 | 532 | 540 | 531 | 531 | 261,000 | 5,310 |
| 1987-08-07 | 541 | 545 | 525 | 530 | 700,000 | 5,300 |
| 1987-08-06 | 550 | 560 | 537 | 540 | 527,000 | 5,400 |
| 1987-08-05 | 550 | 563 | 536 | 560 | 970,000 | 5,600 |
| 1987-08-04 | 522 | 558 | 521 | 550 | 1,286,000 | 5,500 |
| 1987-08-03 | 545 | 545 | 523 | 523 | 828,000 | 5,230 |
| 1987-08-01 | 552 | 559 | 546 | 555 | 406,000 | 5,550 |
| 1987-07-31 | 545 | 564 | 540 | 550 | 831,000 | 5,500 |
| 1987-07-30 | 540 | 548 | 536 | 545 | 1,458,000 | 5,450 |
| 1987-07-29 | 563 | 565 | 541 | 545 | 2,673,000 | 5,450 |
| 1987-07-28 | 571 | 588 | 567 | 567 | 1,406,000 | 5,670 |
| 1987-07-27 | 585 | 595 | 575 | 575 | 843,000 | 5,750 |
| 1987-07-25 | 591 | 599 | 585 | 586 | 933,000 | 5,860 |
| 1987-07-24 | 600 | 612 | 588 | 588 | 1,837,000 | 5,880 |
| 1987-07-23 | 601 | 629 | 589 | 590 | 7,336,000 | 5,900 |
| 1987-07-22 | 604 | 615 | 580 | 606 | 4,419,000 | 6,060 |
| 1987-07-21 | 580 | 605 | 575 | 599 | 5,049,000 | 5,990 |
| 1987-07-20 | 573 | 590 | 565 | 590 | 1,890,000 | 5,900 |
| 1987-07-17 | 585 | 590 | 565 | 583 | 1,766,000 | 5,830 |
| 1987-07-16 | 595 | 603 | 583 | 590 | 1,958,000 | 5,900 |
| 1987-07-15 | 600 | 605 | 583 | 605 | 1,943,000 | 6,050 |
| 1987-07-14 | 585 | 610 | 585 | 592 | 2,044,000 | 5,920 |
| 1987-07-13 | 602 | 609 | 581 | 583 | 2,012,000 | 5,830 |
| 1987-07-10 | 625 | 626 | 614 | 614 | 5,335,000 | 6,140 |
| 1987-07-09 | 605 | 628 | 597 | 623 | 12,134,000 | 6,230 |
| 1987-07-08 | 592 | 600 | 574 | 597 | 5,248,000 | 5,970 |
| 1987-07-07 | 609 | 609 | 570 | 582 | 4,147,000 | 5,820 |
| 1987-07-06 | 591 | 610 | 578 | 601 | 6,575,000 | 6,010 |
| 1987-07-04 | 598 | 616 | 585 | 585 | 13,460,000 | 5,850 |
| 1987-07-03 | 530 | 578 | 525 | 578 | 10,776,000 | 5,780 |
| 1987-07-02 | 540 | 545 | 520 | 520 | 2,640,000 | 5,200 |
| 1987-07-01 | 525 | 550 | 506 | 535 | 3,857,000 | 5,350 |
| 1987-06-30 | 510 | 530 | 502 | 523 | 2,477,000 | 5,230 |
| 1987-06-29 | 539 | 541 | 515 | 515 | 2,053,000 | 5,150 |
| 1987-06-27 | 565 | 565 | 529 | 549 | 3,027,000 | 5,490 |
| 1987-06-26 | 557 | 566 | 529 | 565 | 4,444,000 | 5,650 |
| 1987-06-25 | 586 | 592 | 567 | 567 | 3,292,000 | 5,670 |
| 1987-06-24 | 598 | 598 | 571 | 578 | 6,658,000 | 5,780 |
| 1987-06-23 | 559 | 603 | 555 | 589 | 14,248,000 | 5,890 |
| 1987-06-22 | 572 | 572 | 545 | 550 | 4,916,000 | 5,500 |
| 1987-06-19 | 543 | 579 | 539 | 564 | 16,107,000 | 5,640 |
| 1987-06-18 | 525 | 535 | 510 | 533 | 7,919,000 | 5,330 |
| 1987-06-17 | 503 | 530 | 500 | 515 | 7,037,000 | 5,150 |
| 1987-06-16 | 519 | 520 | 496 | 500 | 5,976,000 | 5,000 |
| 1987-06-15 | 484 | 521 | 482 | 517 | 9,573,000 | 5,170 |
| 1987-06-12 | 461 | 480 | 459 | 474 | 5,411,000 | 4,740 |
| 1987-06-11 | 475 | 480 | 456 | 456 | 7,168,000 | 4,560 |
| 1987-06-10 | 455 | 495 | 450 | 465 | 15,891,000 | 4,650 |
| 1987-06-09 | 419 | 437 | 418 | 430 | 7,454,000 | 4,300 |
| 1987-06-08 | 415 | 418 | 411 | 417 | 945,000 | 4,170 |
| 1987-06-06 | 418 | 420 | 409 | 415 | 885,000 | 4,150 |
| 1987-06-05 | 413 | 417 | 406 | 417 | 1,372,000 | 4,170 |
| 1987-06-04 | 415 | 415 | 405 | 413 | 1,249,000 | 4,130 |
| 1987-06-03 | 395 | 410 | 395 | 408 | 1,999,000 | 4,080 |
| 1987-06-02 | 410 | 413 | 400 | 400 | 1,834,000 | 4,000 |
| 1987-06-01 | 420 | 421 | 402 | 405 | 2,839,000 | 4,050 |
| 1987-05-30 | 400 | 418 | 398 | 418 | 4,183,000 | 4,180 |
| 1987-05-29 | 391 | 398 | 386 | 387 | 4,220,000 | 3,870 |
| 1987-05-28 | 380 | 399 | 376 | 376 | 5,135,000 | 3,760 |
| 1987-05-27 | 381 | 383 | 372 | 375 | 1,931,000 | 3,750 |
| 1987-05-26 | 377 | 385 | 375 | 379 | 3,126,000 | 3,790 |
| 1987-05-25 | 363 | 374 | 360 | 372 | 2,010,000 | 3,720 |
| 1987-05-23 | 357 | 364 | 356 | 358 | 312,000 | 3,580 |
| 1987-05-22 | 359 | 360 | 350 | 355 | 419,000 | 3,550 |
| 1987-05-21 | 359 | 360 | 351 | 356 | 739,000 | 3,560 |
| 1987-05-20 | 365 | 365 | 349 | 358 | 2,262,000 | 3,580 |
| 1987-05-19 | 350 | 363 | 341 | 356 | 2,894,000 | 3,560 |
| 1987-05-18 | 344 | 350 | 341 | 350 | 317,000 | 3,500 |
| 1987-05-15 | 349 | 349 | 330 | 339 | 710,000 | 3,390 |
| 1987-05-14 | 334 | 350 | 334 | 350 | 902,000 | 3,500 |
| 1987-05-13 | 329 | 334 | 325 | 330 | 171,000 | 3,300 |
| 1987-05-12 | 338 | 338 | 329 | 329 | 96,000 | 3,290 |
| 1987-05-11 | 345 | 345 | 337 | 337 | 282,000 | 3,370 |
| 1987-05-08 | 348 | 348 | 340 | 341 | 514,000 | 3,410 |
| 1987-05-07 | 327 | 350 | 325 | 350 | 1,217,000 | 3,500 |
| 1987-05-06 | 333 | 333 | 325 | 325 | 52,000 | 3,250 |
| 1987-05-02 | 332 | 333 | 328 | 331 | 157,000 | 3,310 |
| 1987-05-01 | 328 | 338 | 326 | 330 | 467,000 | 3,300 |
| 1987-04-30 | 320 | 328 | 316 | 325 | 183,000 | 3,250 |
| 1987-04-28 | 315 | 320 | 315 | 316 | 93,000 | 3,160 |
| 1987-04-27 | 315 | 320 | 315 | 315 | 91,000 | 3,150 |
| 1987-04-25 | 314 | 324 | 314 | 318 | 84,000 | 3,180 |
| 1987-04-24 | 307 | 320 | 305 | 313 | 57,000 | 3,130 |
| 1987-04-23 | 313 | 315 | 300 | 305 | 181,000 | 3,050 |
| 1987-04-22 | 315 | 315 | 315 | 315 | 51,000 | 3,150 |
| 1987-04-21 | 324 | 324 | 315 | 323 | 59,000 | 3,230 |
| 1987-04-20 | 320 | 324 | 315 | 324 | 72,000 | 3,240 |
| 1987-04-17 | 315 | 320 | 315 | 320 | 56,000 | 3,200 |
| 1987-04-16 | 315 | 325 | 315 | 325 | 66,000 | 3,250 |
| 1987-04-15 | 325 | 329 | 315 | 329 | 141,000 | 3,290 |
| 1987-04-14 | 320 | 325 | 315 | 325 | 50,000 | 3,250 |
| 1987-04-13 | 315 | 324 | 310 | 315 | 66,000 | 3,150 |
| 1987-04-10 | 325 | 329 | 316 | 316 | 126,000 | 3,160 |
| 1987-04-09 | 325 | 325 | 320 | 325 | 135,000 | 3,250 |
| 1987-04-08 | 325 | 334 | 321 | 330 | 110,000 | 3,300 |
| 1987-04-07 | 335 | 335 | 326 | 329 | 65,000 | 3,290 |
| 1987-04-06 | 325 | 335 | 324 | 324 | 106,000 | 3,240 |
| 1987-04-04 | 338 | 338 | 325 | 330 | 107,000 | 3,300 |
| 1987-04-03 | 339 | 340 | 330 | 338 | 371,000 | 3,380 |
| 1987-04-02 | 330 | 339 | 325 | 339 | 251,000 | 3,390 |
| 1987-04-01 | 325 | 326 | 320 | 326 | 79,000 | 3,260 |
| 1987-03-31 | 311 | 325 | 310 | 320 | 98,000 | 3,200 |
| 1987-03-30 | 311 | 315 | 310 | 310 | 154,000 | 3,100 |
| 1987-03-28 | 312 | 315 | 310 | 310 | 150,000 | 3,100 |
| 1987-03-27 | 328 | 330 | 310 | 310 | 335,000 | 3,100 |
| 1987-03-26 | 331 | 331 | 325 | 327 | 182,000 | 3,270 |
| 1987-03-25 | 325 | 333 | 325 | 333 | 127,000 | 3,330 |
| 1987-03-24 | 310 | 340 | 310 | 340 | 174,000 | 3,400 |
| 1987-03-23 | 313 | 320 | 308 | 308 | 207,000 | 3,080 |
| 1987-03-20 | 327 | 327 | 311 | 312 | 77,000 | 3,120 |
| 1987-03-19 | 326 | 328 | 311 | 325 | 191,000 | 3,250 |
| 1987-03-18 | 332 | 332 | 328 | 328 | 191,000 | 3,280 |
| 1987-03-17 | 328 | 340 | 325 | 340 | 454,000 | 3,400 |
| 1987-03-16 | 328 | 335 | 328 | 330 | 201,000 | 3,300 |
| 1987-03-13 | 330 | 337 | 320 | 337 | 627,000 | 3,370 |
| 1987-03-12 | 327 | 330 | 317 | 330 | 285,000 | 3,300 |
| 1987-03-11 | 320 | 324 | 320 | 324 | 590,000 | 3,240 |
| 1987-03-10 | 318 | 320 | 315 | 319 | 365,000 | 3,190 |
| 1987-03-09 | 316 | 320 | 315 | 320 | 178,000 | 3,200 |
| 1987-03-07 | 310 | 320 | 309 | 317 | 272,000 | 3,170 |
| 1987-03-06 | 320 | 324 | 310 | 311 | 620,000 | 3,110 |
| 1987-03-05 | 315 | 317 | 307 | 317 | 471,000 | 3,170 |
| 1987-03-04 | 296 | 310 | 296 | 310 | 907,000 | 3,100 |
| 1987-03-03 | 287 | 290 | 285 | 285 | 65,000 | 2,850 |
| 1987-03-02 | 282 | 285 | 280 | 285 | 52,000 | 2,850 |
| 1987-02-28 | 280 | 285 | 277 | 280 | 73,000 | 2,800 |
| 1987-02-27 | 284 | 289 | 277 | 277 | 165,000 | 2,770 |
| 1987-02-26 | 289 | 290 | 285 | 285 | 118,000 | 2,850 |
| 1987-02-25 | 294 | 294 | 288 | 290 | 100,000 | 2,900 |
| 1987-02-24 | 290 | 294 | 290 | 290 | 67,000 | 2,900 |
| 1987-02-23 | 285 | 294 | 285 | 290 | 133,000 | 2,900 |
| 1987-02-20 | 300 | 300 | 290 | 290 | 107,000 | 2,900 |
| 1987-02-19 | 297 | 300 | 296 | 298 | 261,000 | 2,980 |
| 1987-02-18 | 290 | 295 | 289 | 293 | 206,000 | 2,930 |
| 1987-02-17 | 283 | 288 | 283 | 286 | 216,000 | 2,860 |
| 1987-02-16 | 285 | 286 | 280 | 283 | 252,000 | 2,830 |
| 1987-02-13 | 285 | 286 | 283 | 285 | 117,000 | 2,850 |
| 1987-02-12 | 288 | 288 | 285 | 285 | 101,000 | 2,850 |
| 1987-02-10 | 288 | 288 | 283 | 285 | 45,000 | 2,850 |
| 1987-02-09 | 287 | 288 | 283 | 288 | 53,000 | 2,880 |
| 1987-02-07 | 284 | 285 | 283 | 284 | 18,000 | 2,840 |
| 1987-02-06 | 285 | 285 | 282 | 283 | 42,000 | 2,830 |
| 1987-02-05 | 284 | 287 | 280 | 280 | 158,000 | 2,800 |
| 1987-02-04 | 285 | 287 | 283 | 284 | 58,000 | 2,840 |
| 1987-02-03 | 283 | 287 | 280 | 287 | 29,000 | 2,870 |
| 1987-02-02 | 288 | 288 | 282 | 282 | 48,000 | 2,820 |
| 1987-01-31 | 285 | 290 | 285 | 286 | 21,000 | 2,860 |
| 1987-01-30 | 290 | 292 | 285 | 285 | 160,000 | 2,850 |
| 1987-01-29 | 286 | 290 | 286 | 290 | 103,000 | 2,900 |
| 1987-01-28 | 286 | 290 | 286 | 286 | 64,000 | 2,860 |
| 1987-01-27 | 292 | 292 | 286 | 286 | 126,000 | 2,860 |
| 1987-01-26 | 287 | 294 | 286 | 292 | 79,000 | 2,920 |
| 1987-01-24 | 283 | 285 | 283 | 284 | 36,000 | 2,840 |
| 1987-01-23 | 280 | 281 | 280 | 280 | 60,000 | 2,800 |
| 1987-01-22 | 285 | 288 | 280 | 283 | 68,000 | 2,830 |
| 1987-01-21 | 281 | 290 | 281 | 285 | 58,000 | 2,850 |
| 1987-01-20 | 284 | 289 | 284 | 285 | 51,000 | 2,850 |
| 1987-01-19 | 289 | 289 | 280 | 280 | 48,000 | 2,800 |
| 1987-01-16 | 280 | 291 | 280 | 290 | 52,000 | 2,900 |
| 1987-01-14 | 278 | 283 | 278 | 280 | 58,000 | 2,800 |
| 1987-01-13 | 284 | 284 | 280 | 280 | 61,000 | 2,800 |
| 1987-01-12 | 292 | 292 | 282 | 284 | 26,000 | 2,840 |
| 1987-01-09 | 281 | 288 | 280 | 288 | 104,000 | 2,880 |
| 1987-01-08 | 292 | 295 | 276 | 276 | 113,000 | 2,760 |
| 1987-01-07 | 291 | 295 | 281 | 292 | 38,000 | 2,920 |
| 1987-01-06 | 280 | 285 | 280 | 285 | 25,000 | 2,850 |
| 1987-01-05 | 285 | 289 | 275 | 275 | 32,000 | 2,750 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1985-09-26]1株→1.1株
