8032 日本紙パルプ商事(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 | 695 | 705 | 680 | 705 | 70,000 | 6,090.03 |
| 1987-12-26 | 700 | 701 | 695 | 700 | 63,000 | 6,046.84 |
| 1987-12-25 | 708 | 708 | 690 | 700 | 85,000 | 6,046.84 |
| 1987-12-24 | 715 | 715 | 705 | 707 | 75,000 | 6,107.31 |
| 1987-12-23 | 706 | 715 | 700 | 705 | 76,000 | 6,090.03 |
| 1987-12-22 | 715 | 720 | 705 | 705 | 139,000 | 6,090.03 |
| 1987-12-21 | 700 | 710 | 700 | 710 | 19,000 | 6,133.22 |
| 1987-12-18 | 700 | 715 | 700 | 700 | 32,000 | 6,046.84 |
| 1987-12-17 | 705 | 705 | 700 | 701 | 20,000 | 6,055.48 |
| 1987-12-16 | 709 | 710 | 707 | 710 | 41,000 | 6,133.22 |
| 1987-12-15 | 708 | 709 | 703 | 709 | 16,000 | 6,124.58 |
| 1987-12-14 | 700 | 710 | 700 | 710 | 31,000 | 6,133.22 |
| 1987-12-11 | 710 | 715 | 710 | 710 | 72,000 | 6,133.22 |
| 1987-12-10 | 710 | 735 | 710 | 730 | 55,000 | 6,305.99 |
| 1987-12-09 | 710 | 711 | 696 | 710 | 40,000 | 6,133.22 |
| 1987-12-08 | 701 | 715 | 701 | 715 | 90,000 | 6,176.41 |
| 1987-12-07 | 709 | 710 | 700 | 710 | 20,000 | 6,133.22 |
| 1987-12-05 | 691 | 720 | 691 | 720 | 14,000 | 6,219.60 |
| 1987-12-04 | 700 | 700 | 691 | 691 | 25,000 | 5,969.09 |
| 1987-12-03 | 710 | 715 | 690 | 700 | 122,000 | 6,046.84 |
| 1987-12-02 | 701 | 720 | 700 | 718 | 59,000 | 6,202.33 |
| 1987-12-01 | 690 | 705 | 690 | 700 | 59,000 | 6,046.84 |
| 1987-11-30 | 720 | 720 | 700 | 700 | 14,000 | 6,046.84 |
| 1987-11-28 | 729 | 738 | 715 | 715 | 36,000 | 6,176.41 |
| 1987-11-27 | 729 | 739 | 721 | 739 | 72,000 | 6,383.73 |
| 1987-11-26 | 720 | 729 | 719 | 720 | 25,000 | 6,219.60 |
| 1987-11-25 | 713 | 723 | 710 | 720 | 7,000 | 6,219.60 |
| 1987-11-24 | 729 | 729 | 725 | 729 | 9,000 | 6,297.35 |
| 1987-11-20 | 730 | 735 | 705 | 733 | 93,000 | 6,331.90 |
| 1987-11-19 | 745 | 747 | 725 | 745 | 52,000 | 6,435.56 |
| 1987-11-18 | 757 | 757 | 736 | 748 | 38,000 | 6,461.48 |
| 1987-11-17 | 741 | 768 | 730 | 760 | 255,000 | 6,565.14 |
| 1987-11-16 | 686 | 730 | 686 | 730 | 53,000 | 6,305.99 |
| 1987-11-13 | 680 | 680 | 680 | 680 | 9,000 | 5,874.07 |
| 1987-11-12 | 675 | 675 | 660 | 661 | 26,000 | 5,709.94 |
| 1987-11-11 | 690 | 690 | 660 | 670 | 44,000 | 5,787.69 |
| 1987-11-10 | 690 | 699 | 670 | 671 | 56,000 | 5,796.33 |
| 1987-11-09 | 691 | 700 | 690 | 700 | 20,000 | 6,046.84 |
| 1987-11-07 | 700 | 705 | 685 | 705 | 8,000 | 6,090.03 |
| 1987-11-06 | 690 | 709 | 680 | 700 | 57,000 | 6,046.84 |
| 1987-11-05 | 705 | 705 | 699 | 700 | 34,000 | 6,046.84 |
| 1987-11-04 | 719 | 724 | 710 | 715 | 12,000 | 6,176.41 |
| 1987-11-02 | 719 | 725 | 701 | 719 | 32,000 | 6,210.97 |
| 1987-10-31 | 710 | 710 | 700 | 709 | 36,000 | 6,124.58 |
| 1987-10-30 | 689 | 690 | 680 | 680 | 66,000 | 5,874.07 |
| 1987-10-29 | 690 | 709 | 685 | 690 | 78,000 | 5,960.45 |
| 1987-10-28 | 730 | 730 | 709 | 709 | 50,000 | 6,124.58 |
| 1987-10-27 | 680 | 720 | 680 | 720 | 95,000 | 6,219.60 |
| 1987-10-26 | 751 | 751 | 690 | 690 | 62,000 | 5,960.45 |
| 1987-10-24 | 760 | 760 | 745 | 750 | 30,000 | 6,478.75 |
| 1987-10-23 | 760 | 760 | 748 | 750 | 94,000 | 6,478.75 |
| 1987-10-22 | 801 | 809 | 770 | 770 | 154,000 | 6,651.52 |
| 1987-10-21 | 773 | 800 | 773 | 780 | 245,000 | 6,737.90 |
| 1987-10-20 | 810 | 810 | 730 | 733 | 382,000 | 6,331.90 |
| 1987-10-19 | 824 | 851 | 810 | 830 | 582,000 | 7,169.82 |
| 1987-10-16 | 823 | 830 | 819 | 824 | 565,000 | 7,117.99 |
| 1987-10-15 | 815 | 830 | 812 | 820 | 440,000 | 7,083.44 |
| 1987-10-14 | 819 | 819 | 800 | 819 | 172,000 | 7,074.80 |
| 1987-10-13 | 812 | 825 | 805 | 819 | 213,000 | 7,074.80 |
| 1987-10-12 | 801 | 812 | 798 | 812 | 51,000 | 7,014.33 |
| 1987-10-09 | 809 | 809 | 790 | 808 | 80,000 | 6,979.78 |
| 1987-10-08 | 808 | 816 | 808 | 808 | 34,000 | 6,979.78 |
| 1987-10-07 | 809 | 818 | 801 | 818 | 72,000 | 7,066.16 |
| 1987-10-06 | 817 | 823 | 812 | 812 | 72,000 | 7,014.33 |
| 1987-10-05 | 819 | 825 | 810 | 824 | 81,000 | 7,117.99 |
| 1987-10-03 | 825 | 828 | 806 | 820 | 88,000 | 7,083.44 |
| 1987-10-02 | 815 | 825 | 800 | 820 | 123,000 | 7,083.44 |
| 1987-10-01 | 815 | 821 | 810 | 810 | 202,000 | 6,997.05 |
| 1987-09-30 | 806 | 811 | 806 | 810 | 70,000 | 6,997.05 |
| 1987-09-29 | 820 | 820 | 811 | 811 | 108,000 | 7,005.69 |
| 1987-09-28 | 807 | 824 | 807 | 820 | 137,000 | 7,083.44 |
| 1987-09-26 | 797 | 800 | 792 | 792 | 91,000 | 6,841.56 |
| 1987-09-25 | 782 | 800 | 781 | 790 | 121,000 | 6,824.29 |
| 1987-09-24 | 805 | 805 | 778 | 778 | 267,000 | 6,720.63 |
| 1987-09-22 | 815 | 820 | 803 | 803 | 113,000 | 6,936.59 |
| 1987-09-21 | 820 | 825 | 813 | 815 | 207,000 | 7,040.25 |
| 1987-09-18 | 826 | 826 | 811 | 820 | 134,000 | 7,083.44 |
| 1987-09-17 | 805 | 829 | 800 | 828 | 144,000 | 7,152.54 |
| 1987-09-16 | 815 | 823 | 800 | 823 | 76,000 | 7,109.35 |
| 1987-09-14 | 822 | 824 | 820 | 823 | 55,000 | 7,109.35 |
| 1987-09-11 | 829 | 829 | 810 | 821 | 95,000 | 7,092.08 |
| 1987-09-10 | 825 | 830 | 815 | 818 | 206,000 | 7,066.16 |
| 1987-09-09 | 820 | 839 | 815 | 822 | 394,000 | 7,100.71 |
| 1987-09-08 | 809 | 819 | 800 | 819 | 250,000 | 7,074.80 |
| 1987-09-07 | 805 | 810 | 800 | 800 | 188,000 | 6,910.67 |
| 1987-09-05 | 802 | 819 | 801 | 801 | 94,000 | 6,919.31 |
| 1987-09-04 | 800 | 814 | 800 | 800 | 133,000 | 6,910.67 |
| 1987-09-03 | 800 | 815 | 790 | 801 | 214,000 | 6,919.31 |
| 1987-09-02 | 795 | 820 | 790 | 820 | 188,000 | 7,083.44 |
| 1987-09-01 | 800 | 800 | 792 | 800 | 145,000 | 6,910.67 |
| 1987-08-31 | 796 | 810 | 790 | 800 | 269,000 | 6,910.67 |
| 1987-08-29 | 790 | 800 | 786 | 786 | 54,000 | 6,789.73 |
| 1987-08-28 | 790 | 805 | 790 | 795 | 264,000 | 6,867.48 |
| 1987-08-27 | 814 | 814 | 800 | 800 | 128,000 | 6,910.67 |
| 1987-08-26 | 818 | 818 | 803 | 807 | 137,000 | 6,971.14 |
| 1987-08-25 | 815 | 820 | 801 | 820 | 147,000 | 7,083.44 |
| 1987-08-24 | 830 | 830 | 815 | 815 | 161,000 | 7,040.25 |
| 1987-08-22 | 815 | 830 | 815 | 830 | 153,000 | 7,169.82 |
| 1987-08-21 | 820 | 830 | 815 | 815 | 679,000 | 7,040.25 |
| 1987-08-20 | 830 | 846 | 800 | 800 | 910,000 | 6,910.67 |
| 1987-08-19 | 789 | 829 | 780 | 820 | 915,000 | 7,083.44 |
| 1987-08-18 | 780 | 782 | 775 | 780 | 365,000 | 6,737.90 |
| 1987-08-17 | 782 | 782 | 762 | 773 | 241,000 | 6,677.44 |
| 1987-08-14 | 785 | 788 | 760 | 772 | 579,000 | 6,668.80 |
| 1987-08-13 | 757 | 795 | 752 | 775 | 1,567,000 | 6,694.71 |
| 1987-08-12 | 757 | 758 | 741 | 757 | 1,050,000 | 6,539.22 |
| 1987-08-11 | 720 | 750 | 718 | 747 | 774,000 | 6,452.84 |
| 1987-08-10 | 730 | 730 | 710 | 715 | 153,000 | 6,176.41 |
| 1987-08-07 | 713 | 729 | 690 | 725 | 268,000 | 6,262.80 |
| 1987-08-06 | 712 | 713 | 695 | 713 | 58,000 | 6,159.14 |
| 1987-08-05 | 700 | 712 | 690 | 712 | 28,000 | 6,150.50 |
| 1987-08-04 | 700 | 713 | 690 | 713 | 49,000 | 6,159.14 |
| 1987-08-03 | 713 | 713 | 700 | 700 | 27,000 | 6,046.84 |
| 1987-08-01 | 713 | 713 | 705 | 705 | 18,000 | 6,090.03 |
| 1987-07-31 | 701 | 715 | 700 | 715 | 78,000 | 6,176.41 |
| 1987-07-30 | 710 | 715 | 690 | 710 | 87,000 | 6,133.22 |
| 1987-07-29 | 725 | 730 | 700 | 729 | 156,000 | 6,297.35 |
| 1987-07-28 | 730 | 730 | 720 | 730 | 47,000 | 6,305.99 |
| 1987-07-27 | 745 | 745 | 715 | 715 | 117,000 | 6,176.41 |
| 1987-07-25 | 725 | 750 | 720 | 750 | 403,000 | 6,478.75 |
| 1987-07-24 | 695 | 725 | 695 | 723 | 349,000 | 6,245.52 |
| 1987-07-23 | 691 | 695 | 678 | 689 | 28,000 | 5,951.82 |
| 1987-07-22 | 700 | 705 | 690 | 690 | 110,000 | 5,960.45 |
| 1987-07-21 | 690 | 700 | 690 | 699 | 41,000 | 6,038.20 |
| 1987-07-20 | 720 | 720 | 690 | 705 | 58,000 | 6,090.03 |
| 1987-07-17 | 717 | 725 | 703 | 703 | 376,000 | 6,072.75 |
| 1987-07-16 | 680 | 719 | 680 | 719 | 204,000 | 6,210.97 |
| 1987-07-15 | 680 | 680 | 671 | 680 | 20,000 | 5,874.07 |
| 1987-07-14 | 680 | 680 | 670 | 680 | 62,000 | 5,874.07 |
| 1987-07-13 | 685 | 685 | 675 | 684 | 53,000 | 5,908.62 |
| 1987-07-10 | 671 | 689 | 671 | 689 | 41,000 | 5,951.82 |
| 1987-07-09 | 680 | 690 | 680 | 690 | 37,000 | 5,960.45 |
| 1987-07-08 | 671 | 690 | 661 | 690 | 35,000 | 5,960.45 |
| 1987-07-07 | 680 | 690 | 675 | 690 | 34,000 | 5,960.45 |
| 1987-07-06 | 688 | 688 | 688 | 688 | 7,000 | 5,943.18 |
| 1987-07-04 | 695 | 695 | 689 | 690 | 8,000 | 5,960.45 |
| 1987-07-03 | 696 | 699 | 670 | 699 | 74,000 | 6,038.20 |
| 1987-07-02 | 690 | 695 | 680 | 695 | 43,000 | 6,003.65 |
| 1987-07-01 | 690 | 695 | 670 | 695 | 54,000 | 6,003.65 |
| 1987-06-30 | 701 | 701 | 690 | 700 | 47,000 | 6,046.84 |
| 1987-06-29 | 710 | 710 | 701 | 701 | 48,000 | 6,055.48 |
| 1987-06-27 | 690 | 710 | 690 | 710 | 86,000 | 6,133.22 |
| 1987-06-26 | 700 | 700 | 686 | 700 | 51,000 | 6,046.84 |
| 1987-06-25 | 690 | 700 | 685 | 700 | 94,000 | 6,046.84 |
| 1987-06-24 | 700 | 700 | 685 | 690 | 105,000 | 5,960.45 |
| 1987-06-23 | 690 | 700 | 690 | 700 | 55,000 | 6,046.84 |
| 1987-06-22 | 709 | 709 | 690 | 690 | 66,000 | 5,960.45 |
| 1987-06-19 | 711 | 711 | 700 | 710 | 23,000 | 6,133.22 |
| 1987-06-18 | 710 | 715 | 690 | 700 | 102,000 | 6,046.84 |
| 1987-06-17 | 714 | 729 | 700 | 720 | 173,000 | 6,219.60 |
| 1987-06-16 | 692 | 704 | 689 | 704 | 208,000 | 6,081.39 |
| 1987-06-15 | 709 | 709 | 692 | 698 | 68,000 | 6,029.56 |
| 1987-06-12 | 702 | 709 | 690 | 709 | 194,000 | 6,124.58 |
| 1987-06-11 | 714 | 715 | 702 | 705 | 80,000 | 6,090.03 |
| 1987-06-10 | 702 | 725 | 702 | 724 | 157,000 | 6,254.16 |
| 1987-06-09 | 705 | 710 | 700 | 702 | 145,000 | 6,064.11 |
| 1987-06-08 | 728 | 728 | 710 | 725 | 59,000 | 6,262.80 |
| 1987-06-06 | 705 | 728 | 705 | 728 | 112,000 | 6,288.71 |
| 1987-06-05 | 727 | 735 | 710 | 735 | 146,000 | 6,349.18 |
| 1987-06-04 | 735 | 739 | 710 | 738 | 168,000 | 6,375.09 |
| 1987-06-03 | 730 | 740 | 725 | 740 | 406,000 | 6,392.37 |
| 1987-06-02 | 745 | 754 | 705 | 745 | 525,000 | 6,435.56 |
| 1987-06-01 | 740 | 760 | 731 | 745 | 918,000 | 6,435.56 |
| 1987-05-30 | 700 | 740 | 700 | 740 | 959,000 | 6,392.37 |
| 1987-05-29 | 690 | 692 | 671 | 680 | 51,000 | 5,874.07 |
| 1987-05-28 | 693 | 700 | 680 | 695 | 150,000 | 6,003.65 |
| 1987-05-27 | 700 | 705 | 681 | 685 | 187,000 | 5,917.26 |
| 1987-05-26 | 720 | 730 | 699 | 725 | 157,000 | 6,262.80 |
| 1987-05-25 | 720 | 730 | 697 | 715 | 171,000 | 6,176.41 |
| 1987-05-23 | 739 | 739 | 710 | 730 | 126,000 | 6,305.99 |
| 1987-05-22 | 734 | 740 | 710 | 740 | 403,000 | 6,392.37 |
| 1987-05-21 | 704 | 745 | 685 | 725 | 496,000 | 6,262.80 |
| 1987-05-20 | 725 | 730 | 684 | 704 | 365,000 | 6,081.39 |
| 1987-05-19 | 691 | 740 | 691 | 715 | 998,000 | 6,176.41 |
| 1987-05-18 | 700 | 704 | 684 | 695 | 351,000 | 6,003.65 |
| 1987-05-15 | 673 | 700 | 665 | 690 | 474,000 | 5,960.45 |
| 1987-05-14 | 678 | 679 | 660 | 675 | 104,000 | 5,830.88 |
| 1987-05-13 | 680 | 680 | 667 | 675 | 80,000 | 5,830.88 |
| 1987-05-12 | 678 | 680 | 665 | 680 | 81,000 | 5,874.07 |
| 1987-05-11 | 680 | 680 | 665 | 680 | 69,000 | 5,874.07 |
| 1987-05-08 | 685 | 685 | 667 | 677 | 245,000 | 5,848.16 |
| 1987-05-07 | 629 | 696 | 629 | 684 | 536,000 | 5,908.62 |
| 1987-05-06 | 590 | 630 | 590 | 630 | 119,000 | 5,442.15 |
| 1987-05-02 | 590 | 600 | 590 | 600 | 62,000 | 5,183 |
| 1987-05-01 | 590 | 600 | 590 | 600 | 65,000 | 5,183 |
| 1987-04-30 | 600 | 601 | 600 | 600 | 12,000 | 5,183 |
| 1987-04-28 | 600 | 600 | 579 | 600 | 42,000 | 5,183 |
| 1987-04-27 | 582 | 600 | 575 | 600 | 35,000 | 5,183 |
| 1987-04-25 | 595 | 595 | 582 | 582 | 7,000 | 5,027.51 |
| 1987-04-24 | 590 | 595 | 580 | 595 | 5,000 | 5,139.81 |
| 1987-04-23 | 600 | 600 | 590 | 595 | 20,000 | 5,139.81 |
| 1987-04-22 | 613 | 613 | 600 | 600 | 26,000 | 5,183 |
| 1987-04-21 | 625 | 625 | 613 | 620 | 52,000 | 5,355.77 |
| 1987-04-20 | 625 | 625 | 616 | 623 | 39,000 | 5,381.69 |
| 1987-04-17 | 616 | 619 | 613 | 613 | 46,000 | 5,295.30 |
| 1987-04-16 | 600 | 619 | 588 | 594 | 82,000 | 5,131.17 |
| 1987-04-15 | 600 | 600 | 588 | 600 | 50,000 | 5,183 |
| 1987-04-14 | 600 | 600 | 600 | 600 | 27,000 | 5,183 |
| 1987-04-13 | 610 | 610 | 600 | 600 | 7,000 | 5,183 |
| 1987-04-10 | 600 | 610 | 600 | 600 | 10,000 | 5,183 |
| 1987-04-09 | 612 | 620 | 610 | 610 | 48,000 | 5,269.39 |
| 1987-04-08 | 587 | 630 | 587 | 622 | 65,000 | 5,373.05 |
| 1987-04-07 | 588 | 588 | 588 | 588 | 19,000 | 5,079.34 |
| 1987-04-06 | 590 | 595 | 586 | 586 | 20,000 | 5,062.07 |
| 1987-04-04 | 590 | 590 | 585 | 585 | 26,000 | 5,053.43 |
| 1987-04-03 | 590 | 595 | 586 | 590 | 35,000 | 5,096.62 |
| 1987-04-02 | 595 | 595 | 580 | 595 | 45,000 | 5,139.81 |
| 1987-04-01 | 589 | 590 | 585 | 590 | 8,000 | 5,096.62 |
| 1987-03-31 | 585 | 600 | 585 | 600 | 4,000 | 5,183 |
| 1987-03-30 | 600 | 600 | 575 | 575 | 5,000 | 4,967.04 |
| 1987-03-28 | 590 | 605 | 590 | 605 | 24,000 | 5,226.19 |
| 1987-03-27 | 550 | 580 | 550 | 580 | 53,000 | 5,010.24 |
| 1987-03-26 | 580 | 580 | 570 | 580 | 18,000 | 4,771.66 |
| 1987-03-25 | 576 | 580 | 570 | 580 | 28,000 | 4,771.66 |
| 1987-03-24 | 572 | 579 | 568 | 575 | 27,000 | 4,730.52 |
| 1987-03-23 | 580 | 580 | 570 | 580 | 30,000 | 4,771.66 |
| 1987-03-20 | 585 | 585 | 574 | 580 | 29,000 | 4,771.66 |
| 1987-03-19 | 590 | 590 | 582 | 589 | 23,000 | 4,845.70 |
| 1987-03-18 | 598 | 608 | 590 | 590 | 34,000 | 4,853.93 |
| 1987-03-17 | 590 | 600 | 581 | 600 | 39,000 | 4,936.20 |
| 1987-03-16 | 618 | 618 | 599 | 600 | 6,000 | 4,936.20 |
| 1987-03-13 | 610 | 619 | 610 | 619 | 2,000 | 5,092.51 |
| 1987-03-12 | 630 | 630 | 630 | 630 | 15,000 | 5,183.01 |
| 1987-03-11 | 631 | 635 | 628 | 630 | 263,000 | 5,183.01 |
| 1987-03-10 | 617 | 635 | 617 | 635 | 17,000 | 5,224.14 |
| 1987-03-09 | 639 | 647 | 637 | 637 | 29,000 | 5,240.60 |
| 1987-03-07 | 640 | 648 | 640 | 640 | 326,000 | 5,265.28 |
| 1987-03-06 | 637 | 640 | 630 | 640 | 115,000 | 5,265.28 |
| 1987-03-05 | 637 | 637 | 627 | 636 | 34,000 | 5,232.37 |
| 1987-03-04 | 640 | 640 | 629 | 638 | 42,000 | 5,248.83 |
| 1987-03-03 | 634 | 641 | 622 | 641 | 101,000 | 5,273.51 |
| 1987-03-02 | 638 | 639 | 626 | 637 | 42,000 | 5,240.60 |
| 1987-02-28 | 640 | 640 | 628 | 640 | 42,000 | 5,265.28 |
| 1987-02-27 | 640 | 646 | 636 | 640 | 89,000 | 5,265.28 |
| 1987-02-26 | 638 | 649 | 625 | 640 | 198,000 | 5,265.28 |
| 1987-02-25 | 640 | 648 | 631 | 639 | 166,000 | 5,257.05 |
| 1987-02-24 | 635 | 650 | 631 | 645 | 236,000 | 5,306.41 |
| 1987-02-23 | 644 | 644 | 635 | 635 | 65,000 | 5,224.14 |
| 1987-02-20 | 634 | 645 | 631 | 645 | 189,000 | 5,306.41 |
| 1987-02-19 | 630 | 635 | 620 | 634 | 305,000 | 5,215.92 |
| 1987-02-18 | 591 | 625 | 581 | 620 | 355,000 | 5,100.74 |
| 1987-02-17 | 600 | 600 | 582 | 582 | 31,000 | 4,788.11 |
| 1987-02-16 | 614 | 614 | 600 | 601 | 15,000 | 4,944.43 |
| 1987-02-13 | 620 | 620 | 610 | 615 | 164,000 | 5,059.60 |
| 1987-02-12 | 589 | 631 | 587 | 625 | 293,000 | 5,141.87 |
| 1987-02-10 | 583 | 590 | 582 | 590 | 27,000 | 4,853.93 |
| 1987-02-09 | 584 | 584 | 583 | 584 | 6,000 | 4,804.57 |
| 1987-02-07 | 584 | 584 | 584 | 584 | 2,000 | 4,804.57 |
| 1987-02-06 | 576 | 589 | 565 | 587 | 47,000 | 4,829.25 |
| 1987-02-05 | 575 | 579 | 575 | 575 | 28,000 | 4,730.52 |
| 1987-02-04 | 576 | 580 | 575 | 580 | 12,000 | 4,771.66 |
| 1987-02-03 | 580 | 588 | 570 | 575 | 29,000 | 4,730.52 |
| 1987-02-02 | 589 | 589 | 570 | 570 | 21,000 | 4,689.39 |
| 1987-01-31 | 580 | 580 | 565 | 579 | 26,000 | 4,763.43 |
| 1987-01-30 | 595 | 598 | 581 | 583 | 41,000 | 4,796.34 |
| 1987-01-29 | 576 | 590 | 574 | 590 | 45,000 | 4,853.93 |
| 1987-01-28 | 583 | 583 | 577 | 577 | 43,000 | 4,746.98 |
| 1987-01-27 | 588 | 588 | 575 | 583 | 45,000 | 4,796.34 |
| 1987-01-26 | 597 | 597 | 591 | 595 | 32,000 | 4,895.06 |
| 1987-01-24 | 598 | 598 | 590 | 597 | 27,000 | 4,911.52 |
| 1987-01-23 | 586 | 590 | 585 | 589 | 55,000 | 4,845.70 |
| 1987-01-22 | 575 | 585 | 575 | 583 | 59,000 | 4,796.34 |
| 1987-01-21 | 580 | 580 | 560 | 573 | 86,000 | 4,714.07 |
| 1987-01-20 | 588 | 588 | 575 | 580 | 110,000 | 4,771.66 |
| 1987-01-19 | 570 | 585 | 565 | 572 | 62,000 | 4,705.84 |
| 1987-01-16 | 551 | 560 | 551 | 553 | 19,000 | 4,549.53 |
| 1987-01-14 | 555 | 560 | 545 | 560 | 67,000 | 4,607.12 |
| 1987-01-13 | 577 | 577 | 555 | 555 | 17,000 | 4,565.98 |
| 1987-01-12 | 554 | 564 | 554 | 557 | 45,000 | 4,582.44 |
| 1987-01-09 | 561 | 564 | 550 | 564 | 35,000 | 4,640.03 |
| 1987-01-08 | 560 | 564 | 560 | 564 | 33,000 | 4,640.03 |
| 1987-01-07 | 564 | 564 | 560 | 564 | 15,000 | 4,640.03 |
| 1987-01-06 | 564 | 564 | 563 | 564 | 23,000 | 4,640.03 |
| 1987-01-05 | 560 | 564 | 560 | 564 | 6,000 | 4,640.03 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1995-09-26]1株→1.05株 [1993-09-27]1株→1.05株 [1989-03-28]1株→1.05株 [1987-03-27]1株→1.05株 [1985-03-27]1株→1.1株
