7970 信越ポリマー(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 | 5,350 | 5,350 | 5,300 | 5,350 | 2,000 | 535 |
| 1987-12-26 | 5,350 | 5,350 | 5,300 | 5,350 | 800 | 535 |
| 1987-12-25 | 5,400 | 5,400 | 5,350 | 5,400 | 800 | 540 |
| 1987-12-24 | 5,400 | 5,400 | 5,350 | 5,400 | 1,800 | 540 |
| 1987-12-23 | 5,360 | 5,400 | 5,360 | 5,400 | 5,500 | 540 |
| 1987-12-22 | 5,400 | 5,400 | 5,400 | 5,400 | 1,800 | 540 |
| 1987-12-21 | 5,400 | 5,400 | 5,390 | 5,400 | 900 | 540 |
| 1987-12-18 | 5,430 | 5,450 | 5,350 | 5,360 | 6,300 | 536 |
| 1987-12-17 | 5,410 | 5,430 | 5,410 | 5,430 | 500 | 543 |
| 1987-12-16 | 5,450 | 5,450 | 5,410 | 5,420 | 1,300 | 542 |
| 1987-12-15 | 5,450 | 5,450 | 5,400 | 5,400 | 3,500 | 540 |
| 1987-12-14 | 5,440 | 5,450 | 5,440 | 5,450 | 1,100 | 545 |
| 1987-12-11 | 5,420 | 5,450 | 5,400 | 5,450 | 2,000 | 545 |
| 1987-12-10 | 5,450 | 5,450 | 5,420 | 5,450 | 5,300 | 545 |
| 1987-12-09 | 5,450 | 5,450 | 5,440 | 5,440 | 2,800 | 544 |
| 1987-12-08 | 5,440 | 5,450 | 5,420 | 5,450 | 900 | 545 |
| 1987-12-07 | 5,400 | 5,450 | 5,400 | 5,450 | 2,000 | 545 |
| 1987-12-05 | 5,450 | 5,450 | 5,450 | 5,450 | 200 | 545 |
| 1987-12-04 | 5,480 | 5,480 | 5,440 | 5,450 | 4,100 | 545 |
| 1987-12-03 | 5,480 | 5,480 | 5,450 | 5,480 | 1,600 | 548 |
| 1987-12-02 | 5,480 | 5,480 | 5,470 | 5,480 | 900 | 548 |
| 1987-12-01 | 5,480 | 5,480 | 5,450 | 5,450 | 900 | 545 |
| 1987-11-30 | 5,500 | 5,500 | 5,490 | 5,490 | 900 | 549 |
| 1987-11-28 | 5,500 | 5,500 | 5,500 | 5,500 | 1,000 | 550 |
| 1987-11-27 | 5,500 | 5,500 | 5,490 | 5,490 | 600 | 549 |
| 1987-11-26 | 5,500 | 5,500 | 5,470 | 5,470 | 1,900 | 547 |
| 1987-11-25 | 5,460 | 5,470 | 5,450 | 5,460 | 5,500 | 546 |
| 1987-11-24 | 5,500 | 5,550 | 5,450 | 5,450 | 8,300 | 545 |
| 1987-11-20 | 5,480 | 5,500 | 5,480 | 5,500 | 1,400 | 550 |
| 1987-11-19 | 5,500 | 5,500 | 5,460 | 5,460 | 2,500 | 546 |
| 1987-11-18 | 5,500 | 5,500 | 5,450 | 5,500 | 1,900 | 550 |
| 1987-11-17 | 5,500 | 5,500 | 5,480 | 5,500 | 3,900 | 550 |
| 1987-11-16 | 5,500 | 5,500 | 5,450 | 5,450 | 4,100 | 545 |
| 1987-11-13 | 5,680 | 5,680 | 5,500 | 5,500 | 7,000 | 550 |
| 1987-11-12 | 5,300 | 5,300 | 5,300 | 5,300 | 200 | 530 |
| 1987-11-11 | 5,640 | 5,650 | 5,400 | 5,400 | 1,600 | 540 |
| 1987-11-10 | 5,790 | 5,800 | 5,750 | 5,750 | 600 | 575 |
| 1987-11-09 | 5,800 | 5,850 | 5,750 | 5,850 | 900 | 585 |
| 1987-11-07 | 5,820 | 5,820 | 5,810 | 5,810 | 500 | 581 |
| 1987-11-06 | 5,850 | 5,850 | 5,810 | 5,820 | 1,800 | 582 |
| 1987-11-05 | 5,860 | 5,860 | 5,860 | 5,860 | 1,100 | 586 |
| 1987-11-04 | 5,900 | 5,900 | 5,860 | 5,900 | 900 | 590 |
| 1987-11-02 | 5,920 | 5,930 | 5,860 | 5,900 | 3,500 | 590 |
| 1987-10-31 | 5,900 | 5,900 | 5,900 | 5,900 | 3,100 | 590 |
| 1987-10-30 | 5,900 | 5,900 | 5,800 | 5,900 | 2,200 | 590 |
| 1987-10-29 | 5,900 | 5,900 | 5,810 | 5,830 | 2,100 | 583 |
| 1987-10-28 | 5,900 | 5,900 | 5,700 | 5,800 | 9,600 | 580 |
| 1987-10-27 | 5,890 | 5,900 | 5,850 | 5,900 | 2,700 | 590 |
| 1987-10-26 | 6,400 | 6,400 | 6,400 | 6,400 | 5,200 | 640 |
| 1987-10-23 | 6,500 | 6,500 | 6,500 | 6,500 | 1,500 | 650 |
| 1987-10-22 | 6,850 | 6,850 | 6,560 | 6,560 | 4,000 | 656 |
| 1987-10-21 | 6,510 | 6,710 | 6,510 | 6,700 | 4,000 | 670 |
| 1987-10-19 | 7,120 | 7,120 | 7,000 | 7,100 | 4,600 | 710 |
| 1987-10-16 | 7,100 | 7,130 | 7,000 | 7,120 | 15,700 | 712 |
| 1987-10-15 | 7,200 | 7,200 | 7,050 | 7,130 | 8,000 | 713 |
| 1987-10-14 | 7,030 | 7,140 | 7,030 | 7,130 | 14,500 | 713 |
| 1987-10-13 | 7,020 | 7,050 | 7,020 | 7,020 | 6,900 | 702 |
| 1987-10-12 | 7,010 | 7,140 | 7,000 | 7,020 | 3,000 | 702 |
| 1987-10-09 | 7,070 | 7,070 | 7,000 | 7,000 | 4,300 | 700 |
| 1987-10-08 | 7,070 | 7,140 | 7,050 | 7,140 | 8,700 | 714 |
| 1987-10-07 | 7,050 | 7,070 | 7,050 | 7,050 | 800 | 705 |
| 1987-10-06 | 7,070 | 7,080 | 6,960 | 7,080 | 4,400 | 708 |
| 1987-10-05 | 7,070 | 7,070 | 7,070 | 7,070 | 3,100 | 707 |
| 1987-10-03 | 7,050 | 7,080 | 6,900 | 7,080 | 2,600 | 708 |
| 1987-10-02 | 7,090 | 7,100 | 6,900 | 6,900 | 5,000 | 690 |
| 1987-10-01 | 7,010 | 7,090 | 7,010 | 7,080 | 2,200 | 708 |
| 1987-09-30 | 7,000 | 7,080 | 6,950 | 7,070 | 3,300 | 707 |
| 1987-09-29 | 6,860 | 7,000 | 6,860 | 6,950 | 2,300 | 695 |
| 1987-09-28 | 7,070 | 7,070 | 6,750 | 6,750 | 2,300 | 675 |
| 1987-09-26 | 7,070 | 7,070 | 7,000 | 7,070 | 1,300 | 707 |
| 1987-09-25 | 7,300 | 7,300 | 7,110 | 7,120 | 5,300 | 684.62 |
| 1987-09-24 | 7,320 | 7,320 | 7,180 | 7,300 | 2,400 | 701.92 |
| 1987-09-22 | 7,180 | 7,250 | 7,100 | 7,120 | 9,300 | 684.62 |
| 1987-09-21 | 7,300 | 7,350 | 7,250 | 7,250 | 8,400 | 697.12 |
| 1987-09-18 | 7,200 | 7,300 | 7,200 | 7,300 | 5,800 | 701.92 |
| 1987-09-17 | 7,250 | 7,250 | 7,000 | 7,050 | 4,200 | 677.89 |
| 1987-09-16 | 7,200 | 7,210 | 7,200 | 7,200 | 4,900 | 692.31 |
| 1987-09-14 | 7,200 | 7,200 | 7,200 | 7,200 | 700 | 692.31 |
| 1987-09-11 | 7,200 | 7,300 | 7,200 | 7,300 | 9,200 | 701.92 |
| 1987-09-10 | 7,240 | 7,250 | 7,240 | 7,250 | 8,200 | 697.12 |
| 1987-09-09 | 7,260 | 7,300 | 7,200 | 7,300 | 3,300 | 701.92 |
| 1987-09-08 | 7,210 | 7,300 | 7,200 | 7,270 | 7,000 | 699.04 |
| 1987-09-07 | 7,300 | 7,300 | 7,200 | 7,200 | 9,400 | 692.31 |
| 1987-09-05 | 7,320 | 7,350 | 7,300 | 7,310 | 3,600 | 702.89 |
| 1987-09-04 | 7,230 | 7,320 | 7,230 | 7,300 | 5,900 | 701.92 |
| 1987-09-03 | 7,100 | 7,260 | 7,100 | 7,230 | 4,900 | 695.19 |
| 1987-09-02 | 7,300 | 7,300 | 7,260 | 7,300 | 6,200 | 701.92 |
| 1987-09-01 | 7,240 | 7,340 | 7,240 | 7,340 | 4,000 | 705.77 |
| 1987-08-31 | 7,150 | 7,200 | 7,130 | 7,200 | 1,900 | 692.31 |
| 1987-08-29 | 7,110 | 7,150 | 7,110 | 7,150 | 300 | 687.50 |
| 1987-08-28 | 7,260 | 7,260 | 7,130 | 7,150 | 4,400 | 687.50 |
| 1987-08-27 | 7,170 | 7,200 | 7,150 | 7,160 | 11,100 | 688.46 |
| 1987-08-26 | 7,210 | 7,210 | 7,160 | 7,160 | 800 | 688.46 |
| 1987-08-25 | 7,150 | 7,200 | 7,150 | 7,150 | 3,000 | 687.50 |
| 1987-08-24 | 7,350 | 7,360 | 7,100 | 7,100 | 5,600 | 682.69 |
| 1987-08-22 | 7,340 | 7,350 | 7,340 | 7,350 | 2,000 | 706.73 |
| 1987-08-21 | 7,400 | 7,450 | 7,300 | 7,450 | 1,200 | 716.35 |
| 1987-08-20 | 7,490 | 7,490 | 7,300 | 7,300 | 1,800 | 701.92 |
| 1987-08-19 | 7,300 | 7,450 | 7,250 | 7,450 | 3,500 | 716.35 |
| 1987-08-18 | 7,750 | 7,800 | 7,510 | 7,700 | 8,200 | 740.39 |
| 1987-08-17 | 7,770 | 7,840 | 7,700 | 7,800 | 16,400 | 750 |
| 1987-08-14 | 7,550 | 7,700 | 7,530 | 7,610 | 23,600 | 731.73 |
| 1987-08-13 | 7,400 | 7,500 | 7,400 | 7,500 | 10,800 | 721.15 |
| 1987-08-12 | 7,400 | 7,450 | 7,350 | 7,400 | 7,400 | 711.54 |
| 1987-08-11 | 7,150 | 7,400 | 7,150 | 7,400 | 700 | 711.54 |
| 1987-08-10 | 7,150 | 7,150 | 7,100 | 7,150 | 2,400 | 687.50 |
| 1987-08-07 | 7,400 | 7,450 | 7,190 | 7,190 | 23,800 | 691.35 |
| 1987-08-06 | 7,100 | 7,500 | 7,090 | 7,500 | 34,500 | 721.15 |
| 1987-08-05 | 7,010 | 7,100 | 6,890 | 7,100 | 2,800 | 682.69 |
| 1987-08-04 | 7,110 | 7,110 | 7,010 | 7,010 | 1,200 | 674.04 |
| 1987-08-03 | 7,100 | 7,100 | 7,100 | 7,100 | 600 | 682.69 |
| 1987-08-01 | 7,290 | 7,300 | 7,250 | 7,250 | 1,700 | 697.12 |
| 1987-07-31 | 7,100 | 7,300 | 7,000 | 7,300 | 10,700 | 701.92 |
| 1987-07-30 | 6,950 | 7,100 | 6,950 | 6,960 | 3,600 | 669.23 |
| 1987-07-29 | 6,860 | 6,930 | 6,850 | 6,850 | 10,500 | 658.65 |
| 1987-07-28 | 6,820 | 6,900 | 6,810 | 6,900 | 2,900 | 663.46 |
| 1987-07-27 | 6,820 | 6,820 | 6,820 | 6,820 | 1,400 | 655.77 |
| 1987-07-25 | 6,820 | 6,820 | 6,820 | 6,820 | 600 | 655.77 |
| 1987-07-24 | 6,810 | 6,850 | 6,810 | 6,810 | 6,200 | 654.81 |
| 1987-07-23 | 6,800 | 6,830 | 6,800 | 6,800 | 5,300 | 653.85 |
| 1987-07-22 | 6,930 | 6,930 | 6,800 | 6,800 | 2,000 | 653.85 |
| 1987-07-21 | 6,970 | 6,970 | 6,900 | 6,940 | 2,800 | 667.31 |
| 1987-07-20 | 6,900 | 7,000 | 6,850 | 6,970 | 2,200 | 670.19 |
| 1987-07-16 | 6,600 | 6,800 | 6,600 | 6,800 | 3,800 | 653.85 |
| 1987-07-15 | 6,850 | 6,850 | 6,800 | 6,800 | 1,600 | 653.85 |
| 1987-07-14 | 6,900 | 6,900 | 6,800 | 6,850 | 1,600 | 658.65 |
| 1987-07-13 | 7,100 | 7,100 | 6,850 | 6,850 | 3,200 | 658.65 |
| 1987-07-09 | 6,750 | 6,750 | 6,700 | 6,700 | 1,600 | 644.23 |
| 1987-07-08 | 6,700 | 6,800 | 6,700 | 6,750 | 3,400 | 649.04 |
| 1987-07-07 | 6,700 | 6,710 | 6,600 | 6,700 | 3,400 | 644.23 |
| 1987-07-06 | 7,100 | 7,100 | 6,710 | 6,710 | 3,400 | 645.19 |
| 1987-07-04 | 7,060 | 7,100 | 7,060 | 7,060 | 3,300 | 678.85 |
| 1987-07-03 | 7,250 | 7,250 | 7,090 | 7,100 | 8,100 | 682.69 |
| 1987-07-02 | 7,390 | 7,400 | 7,200 | 7,250 | 3,900 | 697.12 |
| 1987-07-01 | 7,500 | 7,510 | 7,300 | 7,490 | 7,700 | 720.19 |
| 1987-06-30 | 7,700 | 7,780 | 7,600 | 7,700 | 14,100 | 740.39 |
| 1987-06-29 | 7,770 | 7,800 | 7,500 | 7,790 | 25,700 | 749.04 |
| 1987-06-27 | 7,480 | 7,770 | 7,400 | 7,750 | 20,300 | 745.19 |
| 1987-06-26 | 7,240 | 7,300 | 7,100 | 7,300 | 25,500 | 701.92 |
| 1987-06-25 | 7,040 | 7,140 | 7,000 | 7,140 | 22,300 | 686.54 |
| 1987-06-24 | 6,990 | 7,140 | 6,990 | 7,140 | 55,600 | 686.54 |
| 1987-06-23 | 6,800 | 6,950 | 6,700 | 6,950 | 14,700 | 668.27 |
| 1987-06-22 | 6,800 | 7,000 | 6,700 | 6,750 | 25,000 | 649.04 |
| 1987-06-19 | 6,580 | 6,700 | 6,560 | 6,700 | 11,100 | 644.23 |
| 1987-06-18 | 6,500 | 6,540 | 6,350 | 6,480 | 5,000 | 623.08 |
| 1987-06-17 | 6,600 | 6,600 | 6,550 | 6,550 | 11,200 | 629.81 |
| 1987-06-16 | 6,580 | 6,600 | 6,500 | 6,580 | 11,700 | 632.69 |
| 1987-06-15 | 6,500 | 6,500 | 6,410 | 6,480 | 7,100 | 623.08 |
| 1987-06-12 | 6,200 | 6,350 | 6,150 | 6,350 | 6,500 | 610.58 |
| 1987-06-11 | 6,200 | 6,220 | 6,050 | 6,070 | 4,200 | 583.65 |
| 1987-06-10 | 6,490 | 6,500 | 6,180 | 6,280 | 4,000 | 603.85 |
| 1987-06-09 | 6,650 | 6,650 | 6,500 | 6,590 | 9,500 | 633.65 |
| 1987-06-08 | 6,360 | 6,490 | 6,310 | 6,490 | 24,000 | 624.04 |
| 1987-06-06 | 6,280 | 6,400 | 6,280 | 6,360 | 11,500 | 611.54 |
| 1987-06-05 | 5,850 | 6,410 | 5,850 | 6,380 | 11,000 | 613.46 |
| 1987-06-04 | 5,800 | 5,830 | 5,770 | 5,830 | 8,500 | 560.58 |
| 1987-06-03 | 5,790 | 5,800 | 5,750 | 5,760 | 4,800 | 553.85 |
| 1987-06-02 | 5,820 | 5,820 | 5,760 | 5,760 | 5,600 | 553.85 |
| 1987-06-01 | 5,800 | 5,810 | 5,750 | 5,750 | 6,700 | 552.89 |
| 1987-05-30 | 5,720 | 5,750 | 5,720 | 5,750 | 900 | 552.89 |
| 1987-05-29 | 5,700 | 5,700 | 5,700 | 5,700 | 1,000 | 548.08 |
| 1987-05-28 | 5,710 | 5,750 | 5,710 | 5,730 | 3,100 | 550.96 |
| 1987-05-27 | 5,660 | 5,700 | 5,660 | 5,700 | 2,100 | 548.08 |
| 1987-05-26 | 5,620 | 5,620 | 5,620 | 5,620 | 200 | 540.39 |
| 1987-05-25 | 5,740 | 5,740 | 5,650 | 5,650 | 1,100 | 543.27 |
| 1987-05-23 | 5,600 | 5,750 | 5,600 | 5,750 | 2,600 | 552.89 |
| 1987-05-22 | 5,600 | 5,600 | 5,590 | 5,590 | 2,100 | 537.50 |
| 1987-05-21 | 5,500 | 5,550 | 5,050 | 5,050 | 6,100 | 485.58 |
| 1987-05-19 | 5,690 | 5,790 | 5,690 | 5,790 | 3,700 | 556.73 |
| 1987-05-18 | 5,710 | 5,710 | 5,700 | 5,700 | 2,200 | 548.08 |
| 1987-05-15 | 5,410 | 5,410 | 5,410 | 5,410 | 1,200 | 520.19 |
| 1987-05-14 | 5,700 | 5,700 | 5,500 | 5,600 | 20,400 | 538.46 |
| 1987-05-13 | 5,500 | 5,700 | 5,500 | 5,700 | 2,700 | 548.08 |
| 1987-05-12 | 5,550 | 5,600 | 5,550 | 5,600 | 1,500 | 538.46 |
| 1987-05-11 | 5,600 | 5,650 | 5,600 | 5,600 | 2,100 | 538.46 |
| 1987-05-08 | 5,500 | 5,650 | 5,500 | 5,600 | 3,400 | 538.46 |
| 1987-05-07 | 5,450 | 5,480 | 5,440 | 5,450 | 3,300 | 524.04 |
| 1987-05-06 | 5,450 | 5,500 | 5,400 | 5,450 | 2,900 | 524.04 |
| 1987-05-02 | 5,150 | 5,250 | 5,150 | 5,250 | 900 | 504.81 |
| 1987-04-30 | 4,890 | 4,950 | 4,890 | 4,930 | 400 | 474.04 |
| 1987-04-28 | 4,900 | 4,900 | 4,900 | 4,900 | 2,900 | 471.15 |
| 1987-04-27 | 4,850 | 4,860 | 4,830 | 4,830 | 1,900 | 464.42 |
| 1987-04-25 | 4,900 | 4,900 | 4,800 | 4,850 | 1,500 | 466.35 |
| 1987-04-24 | 5,050 | 5,050 | 4,900 | 4,900 | 9,500 | 471.15 |
| 1987-04-23 | 5,100 | 5,100 | 5,050 | 5,050 | 2,600 | 485.58 |
| 1987-04-22 | 5,100 | 5,100 | 5,050 | 5,050 | 2,200 | 485.58 |
| 1987-04-21 | 5,080 | 5,100 | 5,050 | 5,050 | 3,000 | 485.58 |
| 1987-04-20 | 5,100 | 5,100 | 5,050 | 5,050 | 300 | 485.58 |
| 1987-04-17 | 5,150 | 5,150 | 5,050 | 5,050 | 3,200 | 485.58 |
| 1987-04-16 | 5,050 | 5,050 | 5,050 | 5,050 | 2,200 | 485.58 |
| 1987-04-15 | 5,100 | 5,100 | 5,020 | 5,020 | 2,500 | 482.69 |
| 1987-04-13 | 5,300 | 5,300 | 5,100 | 5,100 | 2,600 | 490.39 |
| 1987-04-10 | 5,160 | 5,300 | 5,150 | 5,300 | 4,400 | 509.62 |
| 1987-04-09 | 5,210 | 5,210 | 5,160 | 5,160 | 3,800 | 496.15 |
| 1987-04-08 | 5,200 | 5,200 | 5,200 | 5,200 | 2,300 | 500 |
| 1987-04-07 | 5,200 | 5,200 | 5,150 | 5,160 | 700 | 496.15 |
| 1987-04-06 | 5,200 | 5,200 | 5,150 | 5,150 | 5,100 | 495.19 |
| 1987-04-04 | 5,290 | 5,290 | 5,150 | 5,200 | 1,700 | 500 |
| 1987-04-03 | 5,300 | 5,300 | 5,300 | 5,300 | 500 | 509.62 |
| 1987-04-02 | 5,300 | 5,310 | 5,200 | 5,200 | 900 | 500 |
| 1987-04-01 | 5,290 | 5,300 | 5,150 | 5,300 | 900 | 509.62 |
| 1987-03-31 | 5,400 | 5,400 | 5,400 | 5,400 | 100 | 519.23 |
| 1987-03-30 | 5,530 | 5,530 | 5,400 | 5,400 | 2,100 | 519.23 |
| 1987-03-28 | 5,530 | 5,530 | 5,500 | 5,500 | 900 | 528.85 |
| 1987-03-27 | 5,590 | 5,590 | 5,500 | 5,500 | 2,400 | 528.85 |
| 1987-03-26 | 5,550 | 5,590 | 5,500 | 5,590 | 2,300 | 537.50 |
| 1987-03-25 | 5,500 | 5,600 | 5,500 | 5,590 | 2,500 | 537.50 |
| 1987-03-24 | 5,490 | 5,490 | 5,490 | 5,490 | 2,400 | 527.89 |
| 1987-03-23 | 5,590 | 5,590 | 5,080 | 5,080 | 6,000 | 488.46 |
| 1987-03-20 | 5,490 | 5,490 | 5,490 | 5,490 | 900 | 527.89 |
| 1987-03-19 | 5,400 | 5,420 | 5,320 | 5,320 | 3,900 | 511.54 |
| 1987-03-18 | 5,500 | 5,500 | 5,400 | 5,400 | 4,700 | 519.23 |
| 1987-03-17 | 5,600 | 5,600 | 5,500 | 5,500 | 4,900 | 528.85 |
| 1987-03-16 | 5,500 | 5,610 | 5,500 | 5,610 | 6,700 | 539.42 |
| 1987-03-13 | 5,600 | 5,600 | 5,500 | 5,500 | 10,200 | 528.85 |
| 1987-03-12 | 5,500 | 5,680 | 5,500 | 5,600 | 6,300 | 538.46 |
| 1987-03-11 | 5,600 | 5,600 | 5,500 | 5,600 | 2,200 | 538.46 |
| 1987-03-10 | 5,410 | 5,450 | 5,200 | 5,200 | 17,300 | 500 |
| 1987-03-09 | 5,600 | 5,600 | 5,400 | 5,400 | 13,100 | 519.23 |
| 1987-03-07 | 5,400 | 5,410 | 5,340 | 5,400 | 1,800 | 519.23 |
| 1987-03-06 | 5,400 | 5,420 | 5,200 | 5,260 | 5,900 | 505.77 |
| 1987-03-05 | 5,500 | 5,500 | 5,450 | 5,450 | 11,800 | 524.04 |
| 1987-03-04 | 5,550 | 5,550 | 5,400 | 5,500 | 4,300 | 528.85 |
| 1987-03-03 | 5,600 | 5,600 | 5,600 | 5,600 | 1,600 | 538.46 |
| 1987-03-02 | 5,750 | 5,750 | 5,500 | 5,590 | 3,200 | 537.50 |
| 1987-02-28 | 5,750 | 5,750 | 5,750 | 5,750 | 1,100 | 552.89 |
| 1987-02-27 | 5,750 | 5,750 | 5,750 | 5,750 | 600 | 552.89 |
| 1987-02-26 | 5,800 | 5,800 | 5,790 | 5,790 | 700 | 556.73 |
| 1987-02-25 | 5,820 | 5,820 | 5,820 | 5,820 | 200 | 559.62 |
| 1987-02-24 | 5,800 | 5,800 | 5,710 | 5,800 | 3,000 | 557.69 |
| 1987-02-23 | 5,750 | 5,760 | 5,750 | 5,760 | 500 | 553.85 |
| 1987-02-20 | 5,850 | 5,850 | 5,700 | 5,750 | 10,800 | 552.89 |
| 1987-02-19 | 5,800 | 5,840 | 5,700 | 5,800 | 6,600 | 557.69 |
| 1987-02-18 | 5,860 | 5,860 | 5,820 | 5,820 | 3,200 | 559.62 |
| 1987-02-17 | 5,860 | 5,860 | 5,850 | 5,860 | 6,400 | 563.46 |
| 1987-02-16 | 5,810 | 5,860 | 5,810 | 5,860 | 2,400 | 563.46 |
| 1987-02-13 | 5,810 | 5,830 | 5,810 | 5,810 | 7,900 | 558.65 |
| 1987-02-12 | 5,800 | 5,930 | 5,700 | 5,800 | 7,200 | 557.69 |
| 1987-02-07 | 5,860 | 5,860 | 5,860 | 5,860 | 200 | 563.46 |
| 1987-02-06 | 5,900 | 5,900 | 5,860 | 5,860 | 600 | 563.46 |
| 1987-02-05 | 5,800 | 5,800 | 5,800 | 5,800 | 2,100 | 557.69 |
| 1987-02-04 | 5,800 | 5,800 | 5,800 | 5,800 | 1,000 | 557.69 |
| 1987-02-03 | 5,800 | 5,800 | 5,800 | 5,800 | 800 | 557.69 |
| 1987-02-02 | 5,900 | 5,900 | 5,850 | 5,850 | 5,300 | 562.50 |
| 1987-01-31 | 5,900 | 5,950 | 5,900 | 5,950 | 600 | 572.12 |
| 1987-01-30 | 5,900 | 5,900 | 5,900 | 5,900 | 3,300 | 567.31 |
| 1987-01-29 | 5,900 | 5,900 | 5,900 | 5,900 | 700 | 567.31 |
| 1987-01-28 | 6,000 | 6,000 | 5,900 | 5,900 | 1,400 | 567.31 |
| 1987-01-27 | 5,900 | 6,000 | 5,900 | 6,000 | 1,600 | 576.92 |
| 1987-01-26 | 5,900 | 5,900 | 5,800 | 5,900 | 400 | 567.31 |
| 1987-01-24 | 5,900 | 5,900 | 5,900 | 5,900 | 400 | 567.31 |
| 1987-01-23 | 5,910 | 5,910 | 5,910 | 5,910 | 800 | 568.27 |
| 1987-01-22 | 6,000 | 6,000 | 5,900 | 5,900 | 2,400 | 567.31 |
| 1987-01-21 | 6,000 | 6,100 | 6,000 | 6,100 | 1,900 | 586.54 |
| 1987-01-20 | 6,090 | 6,100 | 6,000 | 6,000 | 3,200 | 576.92 |
| 1987-01-19 | 6,000 | 6,100 | 6,000 | 6,100 | 700 | 586.54 |
| 1987-01-16 | 5,900 | 6,000 | 5,900 | 6,000 | 9,600 | 576.92 |
| 1987-01-14 | 5,900 | 6,000 | 5,900 | 5,900 | 700 | 567.31 |
| 1987-01-13 | 5,800 | 5,900 | 5,800 | 5,900 | 2,300 | 567.31 |
| 1987-01-12 | 6,000 | 6,000 | 5,900 | 5,900 | 3,300 | 567.31 |
| 1987-01-08 | 6,000 | 6,000 | 6,000 | 6,000 | 800 | 576.92 |
| 1987-01-07 | 6,000 | 6,100 | 6,000 | 6,100 | 700 | 586.54 |
| 1987-01-06 | 6,010 | 6,010 | 6,000 | 6,000 | 300 | 576.92 |
| 1987-01-05 | 6,000 | 6,000 | 6,000 | 6,000 | 300 | 576.92 |
分割・併合履歴 ： [1989-08-10]1株→10株 [1987-09-26]1株→1.04株 [1986-03-27]1株→1.1株 [1985-03-27]1株→1.1株 [1984-03-28]1株→1.1株
