8014 蝶理(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 | 505 | 505 | 484 | 484 | 59,000 | 4,523.36 |
| 1987-12-26 | 508 | 518 | 506 | 506 | 70,000 | 4,728.97 |
| 1987-12-25 | 510 | 511 | 500 | 505 | 63,000 | 4,719.63 |
| 1987-12-24 | 514 | 529 | 510 | 510 | 35,000 | 4,766.35 |
| 1987-12-23 | 520 | 521 | 511 | 511 | 40,000 | 4,775.70 |
| 1987-12-22 | 530 | 530 | 520 | 520 | 33,000 | 4,859.81 |
| 1987-12-21 | 530 | 532 | 520 | 532 | 36,000 | 4,971.96 |
| 1987-12-18 | 531 | 540 | 525 | 540 | 50,000 | 5,046.73 |
| 1987-12-17 | 531 | 542 | 530 | 530 | 29,000 | 4,953.27 |
| 1987-12-16 | 535 | 550 | 530 | 530 | 67,000 | 4,953.27 |
| 1987-12-15 | 534 | 534 | 530 | 532 | 34,000 | 4,971.96 |
| 1987-12-14 | 550 | 550 | 530 | 533 | 33,000 | 4,981.31 |
| 1987-12-11 | 530 | 554 | 525 | 550 | 87,000 | 5,140.19 |
| 1987-12-10 | 559 | 560 | 530 | 540 | 56,000 | 5,046.73 |
| 1987-12-09 | 551 | 560 | 550 | 558 | 122,000 | 5,214.95 |
| 1987-12-08 | 538 | 550 | 538 | 550 | 49,000 | 5,140.19 |
| 1987-12-07 | 530 | 550 | 530 | 550 | 17,000 | 5,140.19 |
| 1987-12-05 | 540 | 540 | 540 | 540 | 4,000 | 5,046.73 |
| 1987-12-04 | 550 | 560 | 530 | 530 | 73,000 | 4,953.27 |
| 1987-12-03 | 542 | 560 | 540 | 540 | 88,000 | 5,046.73 |
| 1987-12-02 | 555 | 555 | 550 | 550 | 101,000 | 5,140.19 |
| 1987-12-01 | 505 | 511 | 501 | 505 | 129,000 | 4,719.63 |
| 1987-11-30 | 535 | 535 | 495 | 510 | 67,000 | 4,766.35 |
| 1987-11-28 | 531 | 531 | 530 | 530 | 13,000 | 4,953.27 |
| 1987-11-27 | 537 | 537 | 526 | 531 | 69,000 | 4,962.62 |
| 1987-11-26 | 548 | 548 | 535 | 535 | 36,000 | 5,000 |
| 1987-11-25 | 540 | 550 | 530 | 540 | 34,000 | 5,046.73 |
| 1987-11-24 | 538 | 545 | 526 | 526 | 42,000 | 4,915.89 |
| 1987-11-20 | 530 | 540 | 525 | 527 | 60,000 | 4,925.23 |
| 1987-11-19 | 540 | 550 | 521 | 525 | 114,000 | 4,906.54 |
| 1987-11-18 | 540 | 560 | 540 | 550 | 58,000 | 5,140.19 |
| 1987-11-17 | 569 | 590 | 560 | 560 | 120,000 | 5,233.65 |
| 1987-11-16 | 545 | 576 | 540 | 570 | 60,000 | 5,327.10 |
| 1987-11-13 | 550 | 550 | 540 | 550 | 128,000 | 5,140.19 |
| 1987-11-12 | 493 | 495 | 483 | 495 | 110,000 | 4,626.17 |
| 1987-11-11 | 486 | 486 | 460 | 463 | 236,000 | 4,327.10 |
| 1987-11-10 | 530 | 530 | 500 | 501 | 130,000 | 4,682.24 |
| 1987-11-09 | 530 | 531 | 528 | 530 | 84,000 | 4,953.27 |
| 1987-11-07 | 547 | 547 | 535 | 540 | 76,000 | 5,046.73 |
| 1987-11-06 | 531 | 547 | 531 | 545 | 99,000 | 5,093.46 |
| 1987-11-05 | 551 | 560 | 532 | 532 | 139,000 | 4,971.96 |
| 1987-11-04 | 551 | 563 | 550 | 551 | 163,000 | 5,149.53 |
| 1987-11-02 | 573 | 580 | 560 | 567 | 95,000 | 5,299.07 |
| 1987-10-31 | 560 | 570 | 560 | 563 | 98,000 | 5,261.68 |
| 1987-10-30 | 560 | 566 | 555 | 560 | 88,000 | 5,233.65 |
| 1987-10-29 | 564 | 565 | 550 | 550 | 247,000 | 5,140.19 |
| 1987-10-28 | 579 | 579 | 560 | 563 | 227,000 | 5,261.68 |
| 1987-10-27 | 530 | 550 | 530 | 550 | 261,000 | 5,140.19 |
| 1987-10-26 | 580 | 590 | 510 | 550 | 255,000 | 5,140.19 |
| 1987-10-24 | 586 | 605 | 586 | 590 | 179,000 | 5,514.02 |
| 1987-10-23 | 601 | 629 | 596 | 596 | 457,000 | 5,570.09 |
| 1987-10-22 | 649 | 649 | 621 | 630 | 657,000 | 5,887.85 |
| 1987-10-21 | 560 | 613 | 560 | 600 | 922,000 | 5,607.48 |
| 1987-10-20 | 570 | 570 | 570 | 570 | 209,000 | 5,327.10 |
| 1987-10-19 | 663 | 680 | 663 | 670 | 442,000 | 6,261.68 |
| 1987-10-16 | 715 | 725 | 665 | 703 | 1,101,001 | 6,570.09 |
| 1987-10-15 | 720 | 749 | 715 | 730 | 1,164,001 | 6,822.43 |
| 1987-10-14 | 810 | 830 | 745 | 750 | 3,379,002 | 7,009.35 |
| 1987-10-13 | 730 | 800 | 725 | 800 | 2,619,001 | 7,476.64 |
| 1987-10-12 | 700 | 722 | 696 | 720 | 1,747,001 | 6,728.97 |
| 1987-10-09 | 680 | 700 | 675 | 690 | 1,697,001 | 6,448.60 |
| 1987-10-08 | 654 | 675 | 642 | 673 | 1,171,001 | 6,289.72 |
| 1987-10-07 | 632 | 659 | 630 | 655 | 1,520,001 | 6,121.50 |
| 1987-10-06 | 630 | 639 | 620 | 629 | 597,000 | 5,878.50 |
| 1987-10-05 | 649 | 650 | 636 | 645 | 737,000 | 6,028.04 |
| 1987-10-03 | 635 | 645 | 635 | 643 | 794,000 | 6,009.35 |
| 1987-10-02 | 615 | 639 | 604 | 625 | 1,743,001 | 5,841.12 |
| 1987-10-01 | 609 | 609 | 592 | 595 | 501,000 | 5,560.75 |
| 1987-09-30 | 617 | 618 | 596 | 610 | 732,000 | 5,700.93 |
| 1987-09-29 | 620 | 625 | 602 | 615 | 2,102,001 | 5,747.66 |
| 1987-09-28 | 568 | 571 | 561 | 570 | 488,000 | 5,327.10 |
| 1987-09-26 | 550 | 568 | 543 | 565 | 348,000 | 5,280.37 |
| 1987-09-25 | 560 | 561 | 550 | 551 | 196,000 | 5,149.53 |
| 1987-09-24 | 562 | 564 | 558 | 561 | 274,000 | 5,242.99 |
| 1987-09-22 | 563 | 563 | 555 | 560 | 383,000 | 5,233.65 |
| 1987-09-21 | 525 | 565 | 520 | 553 | 417,000 | 5,168.22 |
| 1987-09-18 | 530 | 535 | 525 | 525 | 73,000 | 4,906.54 |
| 1987-09-17 | 522 | 530 | 520 | 525 | 89,000 | 4,906.54 |
| 1987-09-16 | 532 | 538 | 520 | 520 | 154,000 | 4,859.81 |
| 1987-09-14 | 517 | 525 | 515 | 522 | 86,000 | 4,878.50 |
| 1987-09-11 | 520 | 530 | 515 | 517 | 92,000 | 4,831.78 |
| 1987-09-10 | 530 | 530 | 510 | 515 | 185,000 | 4,813.08 |
| 1987-09-09 | 540 | 550 | 538 | 540 | 246,000 | 5,046.73 |
| 1987-09-08 | 542 | 542 | 540 | 540 | 155,000 | 5,046.73 |
| 1987-09-07 | 550 | 558 | 541 | 541 | 248,000 | 5,056.07 |
| 1987-09-05 | 555 | 559 | 540 | 549 | 207,000 | 5,130.84 |
| 1987-09-04 | 550 | 555 | 542 | 545 | 216,000 | 5,093.46 |
| 1987-09-03 | 545 | 550 | 539 | 541 | 385,000 | 5,056.07 |
| 1987-09-02 | 552 | 559 | 538 | 538 | 393,000 | 5,028.04 |
| 1987-09-01 | 569 | 569 | 551 | 551 | 432,000 | 5,149.53 |
| 1987-08-31 | 570 | 576 | 560 | 565 | 882,000 | 5,280.37 |
| 1987-08-29 | 543 | 560 | 540 | 559 | 451,000 | 5,224.30 |
| 1987-08-28 | 547 | 548 | 536 | 536 | 752,000 | 5,009.35 |
| 1987-08-27 | 570 | 573 | 545 | 546 | 1,703,001 | 5,102.80 |
| 1987-08-26 | 571 | 577 | 550 | 569 | 4,592,002 | 5,317.76 |
| 1987-08-25 | 510 | 550 | 506 | 535 | 4,091,002 | 5,000 |
| 1987-08-24 | 490 | 490 | 486 | 489 | 710,000 | 4,570.09 |
| 1987-08-22 | 470 | 487 | 470 | 487 | 427,000 | 4,551.40 |
| 1987-08-21 | 465 | 470 | 465 | 466 | 141,000 | 4,355.14 |
| 1987-08-20 | 460 | 460 | 455 | 456 | 35,000 | 4,261.68 |
| 1987-08-19 | 463 | 464 | 455 | 455 | 55,000 | 4,252.34 |
| 1987-08-18 | 460 | 465 | 460 | 464 | 217,000 | 4,336.45 |
| 1987-08-17 | 460 | 460 | 456 | 459 | 30,000 | 4,289.72 |
| 1987-08-14 | 465 | 465 | 456 | 456 | 78,000 | 4,261.68 |
| 1987-08-13 | 463 | 465 | 455 | 460 | 238,000 | 4,299.07 |
| 1987-08-12 | 441 | 445 | 441 | 443 | 55,000 | 4,140.19 |
| 1987-08-11 | 443 | 443 | 441 | 441 | 54,000 | 4,121.50 |
| 1987-08-10 | 441 | 442 | 441 | 442 | 27,000 | 4,130.84 |
| 1987-08-07 | 442 | 445 | 440 | 440 | 140,000 | 4,112.15 |
| 1987-08-06 | 447 | 450 | 447 | 450 | 20,000 | 4,205.61 |
| 1987-08-05 | 440 | 445 | 440 | 442 | 36,000 | 4,130.84 |
| 1987-08-04 | 440 | 442 | 440 | 440 | 61,000 | 4,112.15 |
| 1987-08-03 | 445 | 447 | 440 | 440 | 69,000 | 4,112.15 |
| 1987-08-01 | 441 | 445 | 440 | 440 | 118,000 | 4,112.15 |
| 1987-07-31 | 445 | 445 | 438 | 439 | 98,000 | 4,102.80 |
| 1987-07-30 | 450 | 450 | 445 | 445 | 99,000 | 4,158.88 |
| 1987-07-29 | 445 | 454 | 445 | 450 | 163,000 | 4,205.61 |
| 1987-07-28 | 463 | 463 | 446 | 446 | 154,000 | 4,168.22 |
| 1987-07-27 | 460 | 463 | 458 | 458 | 45,000 | 4,280.37 |
| 1987-07-25 | 458 | 458 | 458 | 458 | 27,000 | 4,280.37 |
| 1987-07-24 | 443 | 444 | 440 | 443 | 86,000 | 4,140.19 |
| 1987-07-23 | 435 | 437 | 435 | 437 | 18,000 | 4,084.11 |
| 1987-07-22 | 445 | 445 | 436 | 436 | 67,000 | 4,074.77 |
| 1987-07-21 | 454 | 454 | 440 | 445 | 148,000 | 4,158.88 |
| 1987-07-20 | 464 | 465 | 455 | 455 | 94,000 | 4,252.34 |
| 1987-07-17 | 471 | 475 | 462 | 469 | 130,000 | 4,383.18 |
| 1987-07-16 | 480 | 480 | 470 | 470 | 338,000 | 4,392.52 |
| 1987-07-15 | 461 | 494 | 456 | 480 | 999,000 | 4,485.98 |
| 1987-07-14 | 460 | 462 | 451 | 451 | 123,000 | 4,214.95 |
| 1987-07-13 | 463 | 463 | 446 | 446 | 119,000 | 4,168.22 |
| 1987-07-10 | 468 | 469 | 451 | 463 | 263,000 | 4,327.10 |
| 1987-07-09 | 442 | 470 | 442 | 469 | 387,000 | 4,383.18 |
| 1987-07-08 | 445 | 445 | 440 | 440 | 43,000 | 4,112.15 |
| 1987-07-07 | 433 | 440 | 433 | 440 | 65,000 | 4,112.15 |
| 1987-07-06 | 445 | 445 | 431 | 435 | 60,000 | 4,065.42 |
| 1987-07-04 | 450 | 450 | 445 | 445 | 79,000 | 4,158.88 |
| 1987-07-03 | 460 | 464 | 445 | 445 | 391,000 | 4,158.88 |
| 1987-07-02 | 440 | 470 | 436 | 455 | 361,000 | 4,252.34 |
| 1987-07-01 | 425 | 430 | 423 | 423 | 82,000 | 3,953.27 |
| 1987-06-30 | 425 | 425 | 423 | 423 | 74,000 | 3,953.27 |
| 1987-06-29 | 426 | 430 | 423 | 423 | 48,000 | 3,953.27 |
| 1987-06-27 | 423 | 423 | 421 | 421 | 41,000 | 3,934.58 |
| 1987-06-26 | 424 | 430 | 421 | 421 | 45,000 | 3,934.58 |
| 1987-06-25 | 419 | 424 | 419 | 420 | 43,000 | 3,925.23 |
| 1987-06-24 | 419 | 420 | 418 | 419 | 76,000 | 3,915.89 |
| 1987-06-23 | 424 | 425 | 418 | 420 | 95,000 | 3,925.23 |
| 1987-06-22 | 420 | 420 | 417 | 417 | 48,000 | 3,897.20 |
| 1987-06-19 | 420 | 420 | 417 | 417 | 84,000 | 3,897.20 |
| 1987-06-18 | 432 | 433 | 419 | 420 | 248,000 | 3,925.23 |
| 1987-06-17 | 429 | 433 | 427 | 427 | 63,000 | 3,990.65 |
| 1987-06-16 | 430 | 435 | 426 | 426 | 115,000 | 3,981.31 |
| 1987-06-15 | 433 | 438 | 426 | 435 | 75,000 | 4,065.42 |
| 1987-06-12 | 430 | 433 | 421 | 423 | 64,000 | 3,953.27 |
| 1987-06-11 | 443 | 445 | 435 | 435 | 162,000 | 4,065.42 |
| 1987-06-10 | 440 | 443 | 430 | 439 | 234,000 | 4,102.80 |
| 1987-06-09 | 435 | 445 | 430 | 438 | 328,000 | 4,093.46 |
| 1987-06-08 | 415 | 430 | 415 | 430 | 358,000 | 4,018.69 |
| 1987-06-06 | 415 | 417 | 414 | 415 | 94,000 | 3,878.50 |
| 1987-06-05 | 415 | 418 | 410 | 411 | 137,000 | 3,841.12 |
| 1987-06-04 | 406 | 417 | 406 | 416 | 169,000 | 3,887.85 |
| 1987-06-03 | 407 | 407 | 405 | 406 | 91,000 | 3,794.39 |
| 1987-06-02 | 420 | 420 | 406 | 407 | 119,000 | 3,803.74 |
| 1987-06-01 | 410 | 420 | 410 | 416 | 67,000 | 3,887.85 |
| 1987-05-30 | 400 | 415 | 400 | 415 | 67,000 | 3,878.50 |
| 1987-05-29 | 405 | 405 | 390 | 390 | 114,000 | 3,644.86 |
| 1987-05-28 | 410 | 410 | 402 | 405 | 84,000 | 3,785.05 |
| 1987-05-27 | 404 | 407 | 402 | 402 | 109,000 | 3,757.01 |
| 1987-05-26 | 410 | 410 | 405 | 405 | 87,000 | 3,785.05 |
| 1987-05-25 | 411 | 411 | 406 | 406 | 47,000 | 3,794.39 |
| 1987-05-23 | 406 | 411 | 406 | 406 | 34,000 | 3,794.39 |
| 1987-05-22 | 410 | 412 | 402 | 402 | 54,000 | 3,757.01 |
| 1987-05-21 | 415 | 420 | 410 | 414 | 50,000 | 3,869.16 |
| 1987-05-20 | 425 | 425 | 415 | 416 | 39,000 | 3,887.85 |
| 1987-05-19 | 430 | 430 | 420 | 420 | 58,000 | 3,925.23 |
| 1987-05-18 | 429 | 429 | 426 | 426 | 73,000 | 3,981.31 |
| 1987-05-15 | 421 | 430 | 421 | 425 | 156,000 | 3,971.96 |
| 1987-05-14 | 428 | 430 | 420 | 420 | 158,000 | 3,925.23 |
| 1987-05-13 | 427 | 435 | 423 | 423 | 58,000 | 3,953.27 |
| 1987-05-12 | 430 | 440 | 419 | 422 | 134,000 | 3,943.93 |
| 1987-05-11 | 412 | 425 | 411 | 425 | 73,000 | 3,971.96 |
| 1987-05-08 | 410 | 415 | 405 | 410 | 119,000 | 3,831.78 |
| 1987-05-07 | 408 | 410 | 403 | 410 | 69,000 | 3,831.78 |
| 1987-05-06 | 410 | 410 | 408 | 410 | 85,000 | 3,831.78 |
| 1987-05-02 | 408 | 411 | 408 | 410 | 49,000 | 3,831.78 |
| 1987-05-01 | 405 | 409 | 405 | 409 | 70,000 | 3,822.43 |
| 1987-04-30 | 413 | 413 | 408 | 410 | 70,000 | 3,831.78 |
| 1987-04-28 | 410 | 410 | 400 | 403 | 54,000 | 3,766.36 |
| 1987-04-27 | 427 | 432 | 415 | 415 | 58,000 | 3,878.50 |
| 1987-04-25 | 426 | 430 | 425 | 425 | 113,000 | 3,971.96 |
| 1987-04-24 | 422 | 449 | 421 | 446 | 176,000 | 4,168.22 |
| 1987-04-23 | 420 | 430 | 415 | 420 | 224,000 | 3,925.23 |
| 1987-04-22 | 430 | 445 | 430 | 435 | 283,000 | 4,065.42 |
| 1987-04-21 | 472 | 475 | 450 | 450 | 217,000 | 4,205.61 |
| 1987-04-20 | 480 | 483 | 470 | 477 | 185,000 | 4,457.94 |
| 1987-04-17 | 492 | 495 | 478 | 478 | 713,000 | 4,467.29 |
| 1987-04-16 | 465 | 500 | 465 | 487 | 2,466,001 | 4,551.40 |
| 1987-04-15 | 460 | 462 | 450 | 456 | 541,000 | 4,261.68 |
| 1987-04-14 | 419 | 465 | 419 | 465 | 903,000 | 4,345.79 |
| 1987-04-13 | 412 | 430 | 410 | 430 | 196,000 | 4,018.69 |
| 1987-04-10 | 410 | 414 | 409 | 414 | 75,000 | 3,869.16 |
| 1987-04-09 | 425 | 425 | 410 | 415 | 148,000 | 3,878.50 |
| 1987-04-08 | 429 | 435 | 420 | 420 | 113,000 | 3,925.23 |
| 1987-04-07 | 430 | 435 | 425 | 430 | 238,000 | 4,018.69 |
| 1987-04-06 | 460 | 460 | 430 | 430 | 421,000 | 4,018.69 |
| 1987-04-04 | 469 | 469 | 440 | 459 | 740,000 | 4,289.72 |
| 1987-04-03 | 432 | 469 | 432 | 468 | 2,136,001 | 4,373.83 |
| 1987-04-02 | 420 | 433 | 410 | 433 | 863,000 | 4,046.73 |
| 1987-04-01 | 395 | 413 | 395 | 405 | 369,000 | 3,785.05 |
| 1987-03-31 | 383 | 390 | 378 | 390 | 154,000 | 3,644.86 |
| 1987-03-30 | 410 | 415 | 399 | 399 | 338,000 | 3,728.97 |
| 1987-03-28 | 380 | 415 | 380 | 405 | 739,000 | 3,785.05 |
| 1987-03-27 | 364 | 379 | 364 | 379 | 184,000 | 3,542.06 |
| 1987-03-26 | 362 | 365 | 360 | 360 | 49,000 | 3,364.49 |
| 1987-03-25 | 366 | 366 | 360 | 360 | 48,000 | 3,364.49 |
| 1987-03-24 | 370 | 373 | 361 | 369 | 103,000 | 3,448.60 |
| 1987-03-23 | 365 | 385 | 365 | 374 | 136,000 | 3,495.33 |
| 1987-03-20 | 356 | 360 | 353 | 360 | 153,000 | 3,364.49 |
| 1987-03-19 | 350 | 355 | 348 | 355 | 65,000 | 3,317.76 |
| 1987-03-18 | 344 | 349 | 344 | 346 | 40,000 | 3,233.64 |
| 1987-03-17 | 348 | 348 | 341 | 343 | 57,000 | 3,205.61 |
| 1987-03-16 | 361 | 361 | 345 | 349 | 137,000 | 3,261.68 |
| 1987-03-13 | 330 | 365 | 322 | 365 | 242,000 | 3,411.21 |
| 1987-03-12 | 325 | 328 | 325 | 325 | 92,000 | 3,037.38 |
| 1987-03-11 | 324 | 330 | 323 | 325 | 65,000 | 3,037.38 |
| 1987-03-10 | 324 | 325 | 322 | 322 | 76,000 | 3,009.35 |
| 1987-03-09 | 324 | 324 | 323 | 323 | 19,000 | 3,018.69 |
| 1987-03-07 | 325 | 325 | 321 | 323 | 37,000 | 3,018.69 |
| 1987-03-06 | 325 | 325 | 321 | 325 | 53,000 | 3,037.38 |
| 1987-03-05 | 320 | 325 | 320 | 325 | 47,000 | 3,037.38 |
| 1987-03-04 | 325 | 326 | 325 | 325 | 56,000 | 3,037.38 |
| 1987-03-03 | 325 | 326 | 325 | 326 | 18,000 | 3,046.73 |
| 1987-03-02 | 325 | 325 | 325 | 325 | 19,000 | 3,037.38 |
| 1987-02-28 | 325 | 326 | 325 | 325 | 23,000 | 3,037.38 |
| 1987-02-27 | 325 | 330 | 325 | 330 | 19,000 | 3,084.11 |
| 1987-02-26 | 320 | 330 | 320 | 330 | 66,000 | 3,084.11 |
| 1987-02-25 | 335 | 335 | 325 | 330 | 58,000 | 3,084.11 |
| 1987-02-24 | 333 | 334 | 330 | 333 | 68,000 | 3,112.15 |
| 1987-02-23 | 330 | 330 | 330 | 330 | 16,000 | 3,084.11 |
| 1987-02-20 | 345 | 347 | 340 | 347 | 49,000 | 3,242.99 |
| 1987-02-19 | 350 | 355 | 345 | 347 | 131,000 | 3,242.99 |
| 1987-02-18 | 342 | 350 | 342 | 350 | 123,000 | 3,271.03 |
| 1987-02-17 | 335 | 345 | 335 | 341 | 63,000 | 3,186.92 |
| 1987-02-16 | 322 | 330 | 322 | 330 | 35,000 | 3,084.11 |
| 1987-02-13 | 322 | 325 | 321 | 321 | 66,000 | 3,000 |
| 1987-02-12 | 322 | 323 | 322 | 322 | 32,000 | 3,009.35 |
| 1987-02-10 | 322 | 322 | 320 | 320 | 43,000 | 2,990.65 |
| 1987-02-09 | 320 | 320 | 320 | 320 | 36,000 | 2,990.65 |
| 1987-02-07 | 320 | 320 | 320 | 320 | 44,000 | 2,990.65 |
| 1987-02-06 | 320 | 322 | 320 | 320 | 79,000 | 2,990.65 |
| 1987-02-05 | 320 | 321 | 320 | 320 | 71,000 | 2,990.65 |
| 1987-02-04 | 320 | 320 | 319 | 320 | 112,000 | 2,990.65 |
| 1987-02-03 | 321 | 322 | 320 | 320 | 108,000 | 2,990.65 |
| 1987-02-02 | 320 | 321 | 320 | 320 | 60,000 | 2,990.65 |
| 1987-01-31 | 344 | 344 | 330 | 330 | 85,000 | 3,084.11 |
| 1987-01-30 | 340 | 345 | 335 | 345 | 48,000 | 3,224.30 |
| 1987-01-29 | 339 | 340 | 332 | 340 | 44,000 | 3,177.57 |
| 1987-01-28 | 325 | 330 | 325 | 329 | 65,000 | 3,074.77 |
| 1987-01-27 | 320 | 321 | 318 | 318 | 110,000 | 2,971.96 |
| 1987-01-26 | 321 | 321 | 316 | 316 | 75,000 | 2,953.27 |
| 1987-01-24 | 316 | 320 | 316 | 320 | 53,000 | 2,990.65 |
| 1987-01-23 | 320 | 320 | 315 | 316 | 66,000 | 2,953.27 |
| 1987-01-22 | 320 | 321 | 319 | 319 | 63,000 | 2,981.31 |
| 1987-01-21 | 320 | 320 | 317 | 320 | 34,000 | 2,990.65 |
| 1987-01-20 | 324 | 324 | 315 | 315 | 104,000 | 2,943.93 |
| 1987-01-19 | 316 | 325 | 316 | 325 | 116,000 | 3,037.38 |
| 1987-01-16 | 324 | 330 | 324 | 325 | 94,000 | 3,037.38 |
| 1987-01-14 | 321 | 324 | 320 | 324 | 33,000 | 3,028.04 |
| 1987-01-13 | 324 | 324 | 320 | 320 | 18,000 | 2,990.65 |
| 1987-01-12 | 325 | 325 | 320 | 320 | 49,000 | 2,990.65 |
| 1987-01-09 | 325 | 325 | 325 | 325 | 26,000 | 3,037.38 |
| 1987-01-08 | 325 | 330 | 325 | 325 | 33,000 | 3,037.38 |
| 1987-01-07 | 325 | 325 | 325 | 325 | 12,000 | 3,037.38 |
| 1987-01-06 | 324 | 324 | 324 | 324 | 17,000 | 3,028.04 |
| 1987-01-05 | 324 | 324 | 320 | 320 | 21,000 | 2,990.65 |
分割・併合履歴 ： [2012-09-26]1株→0.1株 [1990-03-27]1株→1.07株 [1985-08-01]1株→0.4株
