8013 (株)ナイガイ 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 | 670 | 672 | 660 | 670 | 85,000 | 6,077.10 |
| 1987-12-26 | 671 | 671 | 671 | 671 | 15,000 | 6,086.17 |
| 1987-12-25 | 686 | 686 | 670 | 670 | 33,000 | 6,077.10 |
| 1987-12-24 | 681 | 681 | 671 | 676 | 62,000 | 6,131.52 |
| 1987-12-23 | 695 | 695 | 668 | 675 | 226,000 | 6,122.45 |
| 1987-12-22 | 707 | 707 | 688 | 695 | 82,000 | 6,303.85 |
| 1987-12-21 | 718 | 718 | 705 | 705 | 140,000 | 6,394.56 |
| 1987-12-18 | 690 | 715 | 690 | 710 | 351,000 | 6,439.91 |
| 1987-12-17 | 710 | 710 | 680 | 680 | 183,000 | 6,167.80 |
| 1987-12-16 | 670 | 720 | 670 | 705 | 210,000 | 6,394.56 |
| 1987-12-15 | 690 | 690 | 666 | 666 | 55,000 | 6,040.82 |
| 1987-12-14 | 689 | 690 | 677 | 690 | 24,000 | 6,258.50 |
| 1987-12-11 | 676 | 690 | 661 | 690 | 72,000 | 6,258.50 |
| 1987-12-10 | 680 | 685 | 670 | 676 | 39,000 | 6,131.52 |
| 1987-12-09 | 670 | 685 | 670 | 670 | 77,000 | 6,077.10 |
| 1987-12-08 | 690 | 690 | 680 | 680 | 74,000 | 6,167.80 |
| 1987-12-07 | 690 | 690 | 685 | 685 | 41,000 | 6,213.15 |
| 1987-12-05 | 690 | 690 | 685 | 685 | 19,000 | 6,213.15 |
| 1987-12-04 | 680 | 690 | 680 | 685 | 19,000 | 6,213.15 |
| 1987-12-03 | 701 | 709 | 692 | 692 | 28,000 | 6,276.64 |
| 1987-12-02 | 690 | 700 | 690 | 692 | 53,000 | 6,276.64 |
| 1987-12-01 | 660 | 699 | 657 | 687 | 208,000 | 6,231.29 |
| 1987-11-30 | 684 | 684 | 670 | 670 | 58,000 | 6,077.10 |
| 1987-11-28 | 655 | 690 | 650 | 690 | 52,000 | 6,258.50 |
| 1987-11-27 | 656 | 689 | 656 | 656 | 94,000 | 5,950.11 |
| 1987-11-26 | 650 | 659 | 650 | 656 | 35,000 | 5,950.11 |
| 1987-11-25 | 640 | 655 | 640 | 650 | 32,000 | 5,895.69 |
| 1987-11-24 | 635 | 645 | 635 | 640 | 25,000 | 5,804.99 |
| 1987-11-20 | 620 | 630 | 620 | 625 | 34,000 | 5,668.93 |
| 1987-11-19 | 620 | 630 | 620 | 630 | 87,000 | 5,714.29 |
| 1987-11-18 | 620 | 630 | 620 | 620 | 48,000 | 5,623.58 |
| 1987-11-17 | 621 | 621 | 620 | 620 | 4,000 | 5,623.58 |
| 1987-11-16 | 620 | 626 | 610 | 620 | 54,000 | 5,623.58 |
| 1987-11-13 | 611 | 615 | 605 | 615 | 74,000 | 5,578.23 |
| 1987-11-12 | 601 | 611 | 590 | 600 | 119,000 | 5,442.18 |
| 1987-11-11 | 600 | 600 | 589 | 600 | 44,000 | 5,442.18 |
| 1987-11-10 | 635 | 640 | 615 | 616 | 98,000 | 5,587.30 |
| 1987-11-09 | 650 | 650 | 630 | 634 | 74,000 | 5,750.57 |
| 1987-11-07 | 659 | 659 | 646 | 648 | 87,000 | 5,877.55 |
| 1987-11-06 | 670 | 686 | 660 | 660 | 93,000 | 5,986.39 |
| 1987-11-05 | 670 | 670 | 660 | 660 | 80,000 | 5,986.39 |
| 1987-11-04 | 690 | 690 | 670 | 670 | 105,000 | 6,077.10 |
| 1987-11-02 | 700 | 710 | 680 | 680 | 156,000 | 6,167.80 |
| 1987-10-31 | 681 | 700 | 681 | 690 | 82,000 | 6,258.50 |
| 1987-10-30 | 672 | 680 | 671 | 680 | 32,000 | 6,167.80 |
| 1987-10-29 | 680 | 680 | 660 | 671 | 110,000 | 6,086.17 |
| 1987-10-28 | 680 | 702 | 680 | 680 | 121,000 | 6,167.80 |
| 1987-10-27 | 680 | 680 | 670 | 680 | 70,000 | 6,167.80 |
| 1987-10-26 | 710 | 715 | 671 | 671 | 99,000 | 6,086.17 |
| 1987-10-24 | 695 | 711 | 695 | 711 | 162,000 | 6,448.98 |
| 1987-10-23 | 716 | 730 | 689 | 705 | 199,000 | 6,394.56 |
| 1987-10-22 | 730 | 755 | 730 | 735 | 153,000 | 6,666.67 |
| 1987-10-21 | 675 | 720 | 675 | 715 | 202,000 | 6,485.26 |
| 1987-10-20 | 670 | 670 | 670 | 670 | 81,000 | 6,077.10 |
| 1987-10-19 | 765 | 778 | 764 | 770 | 278,000 | 6,984.13 |
| 1987-10-16 | 785 | 785 | 765 | 774 | 208,000 | 7,020.41 |
| 1987-10-15 | 766 | 780 | 760 | 775 | 255,000 | 7,029.48 |
| 1987-10-14 | 759 | 759 | 750 | 756 | 248,000 | 6,857.14 |
| 1987-10-13 | 760 | 769 | 755 | 758 | 467,000 | 6,875.28 |
| 1987-10-12 | 759 | 759 | 750 | 759 | 58,000 | 6,884.35 |
| 1987-10-09 | 768 | 768 | 746 | 750 | 99,000 | 6,802.72 |
| 1987-10-08 | 745 | 775 | 745 | 750 | 260,000 | 6,802.72 |
| 1987-10-07 | 760 | 760 | 740 | 740 | 169,000 | 6,712.02 |
| 1987-10-06 | 766 | 766 | 750 | 755 | 79,000 | 6,848.07 |
| 1987-10-05 | 783 | 783 | 760 | 760 | 243,000 | 6,893.42 |
| 1987-10-03 | 785 | 795 | 780 | 785 | 198,000 | 7,120.18 |
| 1987-10-02 | 777 | 785 | 770 | 780 | 190,000 | 7,074.83 |
| 1987-10-01 | 787 | 790 | 781 | 788 | 187,000 | 7,147.39 |
| 1987-09-30 | 745 | 789 | 745 | 789 | 91,000 | 7,156.46 |
| 1987-09-29 | 750 | 762 | 743 | 762 | 79,000 | 6,911.56 |
| 1987-09-28 | 750 | 770 | 729 | 730 | 353,000 | 6,621.32 |
| 1987-09-26 | 740 | 750 | 740 | 740 | 97,000 | 6,712.02 |
| 1987-09-25 | 760 | 760 | 735 | 751 | 326,000 | 6,811.79 |
| 1987-09-24 | 779 | 788 | 740 | 755 | 281,000 | 6,848.07 |
| 1987-09-22 | 800 | 800 | 770 | 785 | 130,000 | 7,120.18 |
| 1987-09-21 | 780 | 798 | 775 | 797 | 205,000 | 7,229.02 |
| 1987-09-18 | 840 | 842 | 760 | 760 | 589,000 | 6,893.42 |
| 1987-09-17 | 770 | 831 | 760 | 830 | 785,000 | 7,528.34 |
| 1987-09-16 | 750 | 790 | 735 | 760 | 354,000 | 6,893.42 |
| 1987-09-14 | 760 | 765 | 745 | 746 | 118,000 | 6,766.44 |
| 1987-09-11 | 770 | 779 | 742 | 750 | 365,000 | 6,802.72 |
| 1987-09-10 | 779 | 790 | 751 | 761 | 125,000 | 6,902.49 |
| 1987-09-09 | 770 | 774 | 741 | 774 | 159,000 | 7,020.41 |
| 1987-09-08 | 770 | 780 | 770 | 770 | 84,000 | 6,984.13 |
| 1987-09-07 | 795 | 800 | 780 | 780 | 241,000 | 7,074.83 |
| 1987-09-05 | 797 | 816 | 790 | 795 | 70,000 | 7,210.88 |
| 1987-09-04 | 790 | 805 | 790 | 795 | 186,000 | 7,210.88 |
| 1987-09-03 | 802 | 824 | 790 | 800 | 318,000 | 7,256.24 |
| 1987-09-02 | 822 | 822 | 800 | 812 | 364,000 | 7,365.08 |
| 1987-09-01 | 816 | 852 | 810 | 812 | 915,000 | 7,365.08 |
| 1987-08-31 | 812 | 812 | 802 | 812 | 146,000 | 7,365.08 |
| 1987-08-29 | 815 | 820 | 810 | 815 | 309,000 | 7,392.29 |
| 1987-08-28 | 840 | 840 | 795 | 795 | 761,000 | 7,210.88 |
| 1987-08-27 | 834 | 844 | 825 | 840 | 1,038,000 | 7,619.05 |
| 1987-08-26 | 786 | 838 | 786 | 834 | 1,322,000 | 7,564.63 |
| 1987-08-25 | 800 | 805 | 785 | 785 | 328,000 | 7,120.18 |
| 1987-08-24 | 809 | 810 | 781 | 799 | 606,000 | 7,247.17 |
| 1987-08-22 | 810 | 825 | 800 | 810 | 1,885,000 | 7,346.94 |
| 1987-08-21 | 772 | 800 | 765 | 800 | 1,527,000 | 7,256.24 |
| 1987-08-20 | 748 | 770 | 748 | 762 | 612,000 | 6,911.56 |
| 1987-08-19 | 735 | 750 | 735 | 745 | 275,000 | 6,757.37 |
| 1987-08-18 | 768 | 768 | 741 | 758 | 350,000 | 6,875.28 |
| 1987-08-17 | 769 | 778 | 765 | 778 | 313,000 | 7,056.69 |
| 1987-08-14 | 784 | 784 | 760 | 780 | 358,000 | 7,074.83 |
| 1987-08-13 | 776 | 796 | 761 | 789 | 1,740,000 | 7,156.46 |
| 1987-08-12 | 730 | 774 | 730 | 771 | 2,106,000 | 6,993.20 |
| 1987-08-11 | 740 | 749 | 725 | 735 | 560,000 | 6,666.67 |
| 1987-08-10 | 754 | 754 | 731 | 740 | 509,000 | 6,712.02 |
| 1987-08-07 | 749 | 763 | 739 | 754 | 698,000 | 6,839 |
| 1987-08-06 | 760 | 764 | 745 | 755 | 942,000 | 6,848.07 |
| 1987-08-05 | 725 | 781 | 725 | 745 | 2,429,000 | 6,757.37 |
| 1987-08-04 | 720 | 732 | 703 | 723 | 339,000 | 6,557.82 |
| 1987-08-03 | 743 | 744 | 719 | 721 | 973,000 | 6,539.68 |
| 1987-08-01 | 700 | 749 | 698 | 748 | 1,358,000 | 6,784.58 |
| 1987-07-31 | 700 | 720 | 700 | 702 | 518,000 | 6,367.35 |
| 1987-07-30 | 717 | 742 | 698 | 700 | 1,577,000 | 6,349.21 |
| 1987-07-29 | 723 | 737 | 700 | 737 | 1,959,000 | 6,684.81 |
| 1987-07-28 | 680 | 717 | 670 | 713 | 2,164,000 | 6,467.12 |
| 1987-07-27 | 677 | 680 | 661 | 661 | 414,000 | 5,995.46 |
| 1987-07-25 | 678 | 681 | 662 | 677 | 807,000 | 6,140.59 |
| 1987-07-24 | 637 | 678 | 635 | 678 | 1,464,000 | 6,149.66 |
| 1987-07-23 | 634 | 634 | 610 | 628 | 204,000 | 5,696.15 |
| 1987-07-22 | 630 | 647 | 627 | 635 | 300,000 | 5,759.64 |
| 1987-07-21 | 628 | 633 | 601 | 630 | 164,000 | 5,714.29 |
| 1987-07-20 | 630 | 649 | 630 | 635 | 288,000 | 5,759.64 |
| 1987-07-17 | 649 | 665 | 634 | 659 | 1,485,000 | 5,977.32 |
| 1987-07-16 | 615 | 634 | 615 | 629 | 541,000 | 5,705.22 |
| 1987-07-15 | 608 | 615 | 600 | 614 | 160,000 | 5,569.16 |
| 1987-07-14 | 610 | 611 | 598 | 598 | 169,000 | 5,424.04 |
| 1987-07-13 | 610 | 610 | 600 | 600 | 236,000 | 5,442.18 |
| 1987-07-10 | 605 | 610 | 600 | 610 | 81,000 | 5,532.88 |
| 1987-07-09 | 609 | 610 | 590 | 590 | 270,000 | 5,351.47 |
| 1987-07-08 | 617 | 617 | 606 | 610 | 109,000 | 5,532.88 |
| 1987-07-07 | 602 | 615 | 600 | 615 | 161,000 | 5,578.23 |
| 1987-07-06 | 611 | 615 | 600 | 610 | 159,000 | 5,532.88 |
| 1987-07-04 | 616 | 616 | 608 | 610 | 131,000 | 5,532.88 |
| 1987-07-03 | 609 | 616 | 603 | 608 | 255,000 | 5,514.74 |
| 1987-07-02 | 605 | 609 | 600 | 602 | 206,000 | 5,460.32 |
| 1987-07-01 | 605 | 610 | 596 | 604 | 172,000 | 5,478.46 |
| 1987-06-30 | 609 | 610 | 596 | 610 | 269,000 | 5,532.88 |
| 1987-06-29 | 610 | 610 | 600 | 608 | 132,000 | 5,514.74 |
| 1987-06-27 | 620 | 620 | 606 | 609 | 216,000 | 5,523.81 |
| 1987-06-26 | 615 | 620 | 605 | 614 | 295,000 | 5,569.16 |
| 1987-06-25 | 630 | 630 | 611 | 616 | 535,000 | 5,587.30 |
| 1987-06-24 | 599 | 634 | 595 | 625 | 1,155,000 | 5,668.93 |
| 1987-06-23 | 590 | 590 | 582 | 589 | 285,000 | 5,342.40 |
| 1987-06-22 | 585 | 585 | 572 | 580 | 750,000 | 5,260.77 |
| 1987-06-19 | 610 | 613 | 570 | 575 | 1,660,000 | 5,215.42 |
| 1987-06-18 | 579 | 591 | 573 | 591 | 614,000 | 5,360.54 |
| 1987-06-17 | 566 | 580 | 566 | 572 | 300,000 | 5,188.21 |
| 1987-06-16 | 565 | 570 | 563 | 565 | 127,000 | 5,124.72 |
| 1987-06-15 | 570 | 576 | 563 | 563 | 224,000 | 5,106.58 |
| 1987-06-12 | 566 | 570 | 563 | 563 | 180,000 | 5,106.58 |
| 1987-06-11 | 567 | 575 | 567 | 570 | 248,000 | 5,170.07 |
| 1987-06-10 | 571 | 580 | 570 | 575 | 392,000 | 5,215.42 |
| 1987-06-09 | 575 | 590 | 566 | 566 | 409,000 | 5,133.79 |
| 1987-06-08 | 550 | 575 | 542 | 570 | 269,000 | 5,170.07 |
| 1987-06-06 | 547 | 550 | 540 | 550 | 186,000 | 4,988.66 |
| 1987-06-05 | 548 | 548 | 536 | 540 | 168,000 | 4,897.96 |
| 1987-06-04 | 540 | 546 | 527 | 528 | 645,000 | 4,789.12 |
| 1987-06-03 | 537 | 548 | 529 | 529 | 321,000 | 4,798.19 |
| 1987-06-02 | 533 | 540 | 528 | 528 | 226,000 | 4,789.12 |
| 1987-06-01 | 527 | 540 | 527 | 528 | 187,000 | 4,789.12 |
| 1987-05-30 | 540 | 541 | 527 | 527 | 187,000 | 4,780.05 |
| 1987-05-29 | 545 | 552 | 540 | 541 | 210,000 | 4,907.03 |
| 1987-05-28 | 541 | 545 | 530 | 540 | 202,000 | 4,897.96 |
| 1987-05-27 | 536 | 550 | 535 | 545 | 191,000 | 4,943.31 |
| 1987-05-26 | 560 | 560 | 538 | 538 | 269,000 | 4,879.82 |
| 1987-05-25 | 548 | 567 | 541 | 550 | 666,000 | 4,988.66 |
| 1987-05-23 | 535 | 550 | 533 | 538 | 546,000 | 4,879.82 |
| 1987-05-22 | 525 | 538 | 520 | 530 | 332,000 | 4,807.26 |
| 1987-05-21 | 510 | 530 | 508 | 516 | 345,000 | 4,680.27 |
| 1987-05-20 | 550 | 550 | 506 | 506 | 717,000 | 4,589.57 |
| 1987-05-19 | 515 | 540 | 510 | 539 | 860,000 | 4,888.89 |
| 1987-05-18 | 500 | 520 | 490 | 510 | 438,000 | 4,625.85 |
| 1987-05-15 | 476 | 500 | 476 | 500 | 399,000 | 4,535.15 |
| 1987-05-14 | 464 | 474 | 460 | 461 | 84,000 | 4,181.41 |
| 1987-05-13 | 461 | 465 | 460 | 460 | 113,000 | 4,172.34 |
| 1987-05-12 | 460 | 465 | 460 | 460 | 37,000 | 4,172.34 |
| 1987-05-11 | 470 | 473 | 455 | 470 | 259,000 | 4,263.04 |
| 1987-05-08 | 461 | 475 | 461 | 470 | 245,000 | 4,263.04 |
| 1987-05-07 | 449 | 458 | 449 | 457 | 124,000 | 4,145.12 |
| 1987-05-06 | 442 | 447 | 440 | 440 | 120,000 | 3,990.93 |
| 1987-05-02 | 437 | 445 | 437 | 442 | 36,000 | 4,009.07 |
| 1987-05-01 | 440 | 440 | 435 | 435 | 36,000 | 3,945.58 |
| 1987-04-30 | 445 | 445 | 431 | 431 | 21,000 | 3,909.30 |
| 1987-04-28 | 457 | 457 | 435 | 449 | 24,000 | 4,072.56 |
| 1987-04-27 | 456 | 460 | 450 | 459 | 64,000 | 4,163.27 |
| 1987-04-25 | 445 | 460 | 440 | 460 | 71,000 | 4,172.34 |
| 1987-04-24 | 450 | 456 | 441 | 450 | 88,000 | 4,081.63 |
| 1987-04-23 | 436 | 450 | 435 | 450 | 28,000 | 4,081.63 |
| 1987-04-22 | 437 | 440 | 422 | 435 | 80,000 | 3,945.58 |
| 1987-04-21 | 430 | 435 | 430 | 435 | 33,000 | 3,945.58 |
| 1987-04-20 | 435 | 435 | 428 | 432 | 37,000 | 3,918.37 |
| 1987-04-17 | 435 | 435 | 430 | 435 | 58,000 | 3,945.58 |
| 1987-04-16 | 445 | 445 | 434 | 435 | 72,000 | 3,945.58 |
| 1987-04-15 | 448 | 448 | 439 | 440 | 44,000 | 3,990.93 |
| 1987-04-14 | 440 | 450 | 440 | 450 | 37,000 | 4,081.63 |
| 1987-04-13 | 451 | 451 | 439 | 439 | 16,000 | 3,981.86 |
| 1987-04-10 | 451 | 455 | 451 | 455 | 55,000 | 4,126.98 |
| 1987-04-09 | 450 | 450 | 445 | 450 | 42,000 | 4,081.63 |
| 1987-04-08 | 450 | 450 | 438 | 449 | 27,000 | 4,072.56 |
| 1987-04-07 | 450 | 458 | 450 | 455 | 32,000 | 4,126.98 |
| 1987-04-06 | 451 | 465 | 450 | 459 | 110,000 | 4,163.27 |
| 1987-04-04 | 440 | 450 | 437 | 448 | 38,000 | 4,063.49 |
| 1987-04-03 | 434 | 440 | 434 | 436 | 33,000 | 3,954.65 |
| 1987-04-02 | 429 | 439 | 429 | 431 | 70,000 | 3,909.30 |
| 1987-04-01 | 430 | 431 | 421 | 424 | 92,000 | 3,845.80 |
| 1987-03-31 | 429 | 429 | 429 | 429 | 53,000 | 3,891.16 |
| 1987-03-30 | 436 | 459 | 436 | 459 | 35,000 | 4,163.27 |
| 1987-03-28 | 450 | 450 | 435 | 435 | 85,000 | 3,945.58 |
| 1987-03-27 | 452 | 465 | 452 | 454 | 106,000 | 4,117.91 |
| 1987-03-26 | 460 | 465 | 451 | 455 | 62,000 | 4,126.98 |
| 1987-03-25 | 457 | 460 | 452 | 460 | 77,000 | 4,172.34 |
| 1987-03-24 | 466 | 466 | 456 | 457 | 62,000 | 4,145.12 |
| 1987-03-23 | 446 | 468 | 446 | 461 | 79,000 | 4,181.41 |
| 1987-03-20 | 446 | 446 | 440 | 446 | 49,000 | 4,045.35 |
| 1987-03-19 | 456 | 457 | 440 | 441 | 48,000 | 4,000 |
| 1987-03-18 | 465 | 474 | 454 | 455 | 119,000 | 4,126.98 |
| 1987-03-17 | 455 | 475 | 455 | 475 | 140,000 | 4,308.39 |
| 1987-03-16 | 450 | 460 | 449 | 459 | 135,000 | 4,163.27 |
| 1987-03-13 | 446 | 450 | 446 | 450 | 36,000 | 4,081.63 |
| 1987-03-12 | 442 | 448 | 442 | 445 | 70,000 | 4,036.28 |
| 1987-03-11 | 441 | 445 | 439 | 441 | 45,000 | 4,000 |
| 1987-03-10 | 445 | 450 | 440 | 450 | 66,000 | 4,081.63 |
| 1987-03-09 | 429 | 450 | 425 | 449 | 47,000 | 4,072.56 |
| 1987-03-07 | 416 | 429 | 416 | 429 | 39,000 | 3,891.16 |
| 1987-03-06 | 415 | 420 | 415 | 415 | 54,000 | 3,764.17 |
| 1987-03-05 | 413 | 420 | 413 | 415 | 20,000 | 3,764.17 |
| 1987-03-04 | 408 | 415 | 405 | 413 | 28,000 | 3,746.03 |
| 1987-03-03 | 405 | 408 | 402 | 408 | 67,000 | 3,700.68 |
| 1987-03-02 | 407 | 407 | 401 | 405 | 41,000 | 3,673.47 |
| 1987-02-28 | 410 | 410 | 405 | 405 | 33,000 | 3,673.47 |
| 1987-02-27 | 410 | 410 | 405 | 405 | 44,000 | 3,673.47 |
| 1987-02-26 | 400 | 410 | 399 | 410 | 62,000 | 3,718.82 |
| 1987-02-25 | 410 | 415 | 410 | 410 | 51,000 | 3,718.82 |
| 1987-02-24 | 415 | 415 | 410 | 410 | 27,000 | 3,718.82 |
| 1987-02-23 | 416 | 420 | 415 | 415 | 67,000 | 3,764.17 |
| 1987-02-20 | 420 | 420 | 415 | 415 | 35,000 | 3,764.17 |
| 1987-02-19 | 420 | 420 | 416 | 416 | 35,000 | 3,773.24 |
| 1987-02-18 | 415 | 420 | 415 | 420 | 11,000 | 3,809.52 |
| 1987-02-17 | 422 | 422 | 411 | 420 | 15,000 | 3,809.52 |
| 1987-02-16 | 420 | 424 | 408 | 423 | 57,000 | 3,836.73 |
| 1987-02-13 | 418 | 418 | 408 | 410 | 51,000 | 3,718.82 |
| 1987-02-12 | 420 | 424 | 418 | 418 | 23,000 | 3,791.38 |
| 1987-02-10 | 420 | 425 | 418 | 418 | 21,000 | 3,791.38 |
| 1987-02-09 | 420 | 422 | 420 | 420 | 20,000 | 3,809.52 |
| 1987-02-07 | 423 | 424 | 423 | 423 | 6,000 | 3,836.73 |
| 1987-02-06 | 423 | 423 | 423 | 423 | 22,000 | 3,836.73 |
| 1987-02-05 | 425 | 428 | 418 | 418 | 44,000 | 3,791.38 |
| 1987-02-04 | 435 | 440 | 430 | 430 | 45,000 | 3,900.23 |
| 1987-02-03 | 440 | 440 | 435 | 435 | 8,000 | 3,945.58 |
| 1987-02-02 | 440 | 440 | 425 | 440 | 34,000 | 3,990.93 |
| 1987-01-31 | 446 | 446 | 440 | 440 | 58,000 | 3,990.93 |
| 1987-01-30 | 446 | 450 | 444 | 446 | 68,000 | 4,045.35 |
| 1987-01-29 | 437 | 446 | 436 | 445 | 27,000 | 4,036.28 |
| 1987-01-28 | 423 | 429 | 423 | 428 | 15,000 | 3,882.09 |
| 1987-01-27 | 479 | 483 | 476 | 478 | 55,000 | 3,941.46 |
| 1987-01-26 | 475 | 485 | 475 | 480 | 83,000 | 3,957.95 |
| 1987-01-24 | 476 | 477 | 475 | 475 | 61,000 | 3,916.72 |
| 1987-01-23 | 475 | 480 | 470 | 479 | 114,000 | 3,949.70 |
| 1987-01-22 | 483 | 485 | 476 | 476 | 54,000 | 3,924.96 |
| 1987-01-21 | 480 | 485 | 480 | 485 | 53,000 | 3,999.18 |
| 1987-01-20 | 488 | 488 | 475 | 475 | 69,000 | 3,916.72 |
| 1987-01-19 | 484 | 490 | 480 | 487 | 47,000 | 4,015.67 |
| 1987-01-16 | 486 | 490 | 481 | 490 | 74,000 | 4,040.40 |
| 1987-01-14 | 485 | 485 | 477 | 481 | 87,000 | 3,966.19 |
| 1987-01-13 | 485 | 485 | 476 | 485 | 96,000 | 3,999.18 |
| 1987-01-12 | 480 | 485 | 476 | 476 | 37,000 | 3,924.96 |
| 1987-01-09 | 475 | 485 | 472 | 485 | 73,000 | 3,999.18 |
| 1987-01-08 | 475 | 479 | 472 | 472 | 36,000 | 3,891.98 |
| 1987-01-07 | 480 | 480 | 470 | 470 | 58,000 | 3,875.49 |
| 1987-01-06 | 485 | 485 | 480 | 480 | 39,000 | 3,957.95 |
| 1987-01-05 | 488 | 488 | 485 | 485 | 13,000 | 3,999.18 |
分割・併合履歴 ： [2017-07-27]1株→0.1株 [1992-01-28]1株→1.05株 [1991-01-28]1株→1.05株 [1987-01-28]1株→1.1株 [1986-01-28]1株→1.1株
