8074 ユアサ商事(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 | 568 | 590 | 565 | 590 | 354,000 | 5,363.64 |
| 1987-12-26 | 572 | 579 | 566 | 567 | 239,000 | 5,154.55 |
| 1987-12-25 | 568 | 579 | 565 | 572 | 457,000 | 5,200 |
| 1987-12-24 | 561 | 580 | 561 | 570 | 83,000 | 5,181.82 |
| 1987-12-23 | 554 | 570 | 553 | 566 | 237,000 | 5,145.45 |
| 1987-12-22 | 560 | 560 | 545 | 556 | 487,000 | 5,054.55 |
| 1987-12-21 | 550 | 555 | 550 | 553 | 124,000 | 5,027.27 |
| 1987-12-18 | 561 | 566 | 560 | 560 | 91,000 | 5,090.91 |
| 1987-12-17 | 580 | 580 | 566 | 571 | 148,000 | 5,190.91 |
| 1987-12-16 | 571 | 585 | 570 | 570 | 86,000 | 5,181.82 |
| 1987-12-15 | 566 | 590 | 566 | 570 | 208,000 | 5,181.82 |
| 1987-12-14 | 560 | 591 | 560 | 576 | 129,000 | 5,236.36 |
| 1987-12-11 | 560 | 580 | 552 | 564 | 159,000 | 5,127.27 |
| 1987-12-10 | 590 | 600 | 580 | 580 | 140,000 | 5,272.73 |
| 1987-12-09 | 604 | 604 | 578 | 580 | 269,000 | 5,272.73 |
| 1987-12-08 | 590 | 614 | 575 | 594 | 786,000 | 5,400 |
| 1987-12-07 | 580 | 580 | 565 | 580 | 265,000 | 5,272.73 |
| 1987-12-05 | 570 | 575 | 570 | 570 | 152,000 | 5,181.82 |
| 1987-12-04 | 588 | 601 | 565 | 570 | 1,042,000 | 5,181.82 |
| 1987-12-03 | 559 | 585 | 538 | 585 | 538,000 | 5,318.18 |
| 1987-12-02 | 490 | 570 | 490 | 570 | 417,000 | 5,181.82 |
| 1987-12-01 | 498 | 500 | 498 | 500 | 48,000 | 4,545.45 |
| 1987-11-30 | 500 | 500 | 498 | 498 | 60,000 | 4,527.27 |
| 1987-11-28 | 501 | 501 | 498 | 498 | 31,000 | 4,527.27 |
| 1987-11-27 | 496 | 500 | 490 | 498 | 156,000 | 4,527.27 |
| 1987-11-26 | 519 | 519 | 510 | 518 | 29,000 | 4,709.09 |
| 1987-11-25 | 510 | 515 | 503 | 510 | 45,000 | 4,636.36 |
| 1987-11-24 | 501 | 501 | 500 | 501 | 4,000 | 4,554.55 |
| 1987-11-20 | 520 | 520 | 495 | 495 | 24,000 | 4,500 |
| 1987-11-19 | 510 | 510 | 500 | 500 | 15,000 | 4,545.45 |
| 1987-11-18 | 510 | 510 | 509 | 510 | 24,000 | 4,636.36 |
| 1987-11-17 | 518 | 518 | 510 | 510 | 18,000 | 4,636.36 |
| 1987-11-16 | 510 | 518 | 510 | 518 | 32,000 | 4,709.09 |
| 1987-11-13 | 510 | 510 | 490 | 510 | 45,000 | 4,636.36 |
| 1987-11-12 | 490 | 500 | 480 | 480 | 123,000 | 4,363.64 |
| 1987-11-11 | 515 | 520 | 490 | 490 | 202,000 | 4,454.55 |
| 1987-11-10 | 524 | 525 | 515 | 515 | 117,000 | 4,681.82 |
| 1987-11-09 | 515 | 531 | 515 | 525 | 103,000 | 4,772.73 |
| 1987-11-07 | 515 | 527 | 515 | 515 | 130,000 | 4,681.82 |
| 1987-11-06 | 519 | 528 | 515 | 515 | 53,000 | 4,681.82 |
| 1987-11-05 | 515 | 529 | 515 | 529 | 53,000 | 4,809.09 |
| 1987-11-04 | 515 | 515 | 510 | 510 | 37,000 | 4,636.36 |
| 1987-11-02 | 529 | 529 | 513 | 529 | 48,000 | 4,809.09 |
| 1987-10-31 | 508 | 522 | 508 | 512 | 43,000 | 4,654.55 |
| 1987-10-30 | 510 | 521 | 510 | 511 | 50,000 | 4,645.45 |
| 1987-10-29 | 506 | 512 | 505 | 510 | 92,000 | 4,636.36 |
| 1987-10-28 | 500 | 531 | 500 | 521 | 70,000 | 4,736.36 |
| 1987-10-27 | 500 | 510 | 495 | 500 | 128,000 | 4,545.45 |
| 1987-10-26 | 537 | 537 | 510 | 510 | 49,000 | 4,636.36 |
| 1987-10-24 | 535 | 541 | 518 | 518 | 58,000 | 4,709.09 |
| 1987-10-23 | 521 | 549 | 515 | 518 | 147,000 | 4,709.09 |
| 1987-10-22 | 550 | 550 | 521 | 521 | 143,000 | 4,736.36 |
| 1987-10-21 | 521 | 521 | 511 | 520 | 110,000 | 4,727.27 |
| 1987-10-19 | 578 | 580 | 566 | 566 | 104,000 | 5,145.45 |
| 1987-10-16 | 578 | 593 | 578 | 580 | 98,000 | 5,272.73 |
| 1987-10-15 | 586 | 598 | 583 | 598 | 116,000 | 5,436.36 |
| 1987-10-14 | 599 | 599 | 581 | 582 | 117,000 | 5,290.91 |
| 1987-10-13 | 591 | 600 | 578 | 581 | 163,000 | 5,281.82 |
| 1987-10-12 | 590 | 600 | 590 | 595 | 87,000 | 5,409.09 |
| 1987-10-09 | 598 | 600 | 590 | 600 | 84,000 | 5,454.55 |
| 1987-10-08 | 576 | 610 | 575 | 578 | 296,000 | 5,254.55 |
| 1987-10-07 | 581 | 581 | 570 | 570 | 86,000 | 5,181.82 |
| 1987-10-06 | 586 | 586 | 570 | 570 | 91,000 | 5,181.82 |
| 1987-10-05 | 580 | 590 | 580 | 580 | 129,000 | 5,272.73 |
| 1987-10-03 | 595 | 601 | 595 | 596 | 114,000 | 5,418.18 |
| 1987-10-02 | 595 | 595 | 590 | 595 | 42,000 | 5,409.09 |
| 1987-10-01 | 580 | 600 | 580 | 590 | 172,000 | 5,363.64 |
| 1987-09-30 | 581 | 588 | 576 | 576 | 59,000 | 5,236.36 |
| 1987-09-29 | 576 | 589 | 576 | 580 | 54,000 | 5,272.73 |
| 1987-09-28 | 568 | 580 | 565 | 576 | 110,000 | 5,236.36 |
| 1987-09-26 | 566 | 572 | 561 | 565 | 70,000 | 5,136.36 |
| 1987-09-25 | 570 | 579 | 570 | 572 | 117,000 | 5,200 |
| 1987-09-24 | 572 | 590 | 570 | 590 | 223,000 | 5,363.64 |
| 1987-09-22 | 572 | 599 | 572 | 575 | 89,000 | 5,227.27 |
| 1987-09-21 | 580 | 599 | 576 | 599 | 177,000 | 5,445.45 |
| 1987-09-18 | 606 | 609 | 606 | 608 | 84,000 | 5,527.27 |
| 1987-09-17 | 605 | 620 | 605 | 619 | 329,000 | 5,627.27 |
| 1987-09-16 | 615 | 615 | 600 | 606 | 269,000 | 5,509.09 |
| 1987-09-14 | 580 | 585 | 572 | 585 | 484,000 | 5,318.18 |
| 1987-09-11 | 585 | 585 | 572 | 585 | 75,000 | 5,318.18 |
| 1987-09-10 | 585 | 590 | 570 | 575 | 120,000 | 5,227.27 |
| 1987-09-09 | 585 | 588 | 570 | 576 | 102,000 | 5,236.36 |
| 1987-09-08 | 570 | 590 | 570 | 575 | 103,000 | 5,227.27 |
| 1987-09-07 | 594 | 594 | 575 | 575 | 50,000 | 5,227.27 |
| 1987-09-05 | 575 | 589 | 575 | 589 | 19,000 | 5,354.55 |
| 1987-09-04 | 589 | 590 | 570 | 590 | 98,000 | 5,363.64 |
| 1987-09-03 | 576 | 591 | 561 | 570 | 150,000 | 5,181.82 |
| 1987-09-02 | 589 | 589 | 576 | 576 | 59,000 | 5,236.36 |
| 1987-09-01 | 575 | 590 | 571 | 590 | 106,000 | 5,363.64 |
| 1987-08-31 | 595 | 595 | 570 | 570 | 65,000 | 5,181.82 |
| 1987-08-29 | 590 | 590 | 570 | 570 | 50,000 | 5,181.82 |
| 1987-08-28 | 580 | 590 | 561 | 571 | 207,000 | 5,190.91 |
| 1987-08-27 | 595 | 595 | 588 | 592 | 118,000 | 5,381.82 |
| 1987-08-26 | 590 | 590 | 575 | 585 | 29,000 | 5,318.18 |
| 1987-08-25 | 595 | 595 | 580 | 580 | 72,000 | 5,272.73 |
| 1987-08-24 | 591 | 595 | 580 | 585 | 35,000 | 5,318.18 |
| 1987-08-22 | 587 | 590 | 583 | 590 | 24,000 | 5,363.64 |
| 1987-08-21 | 575 | 597 | 567 | 567 | 49,000 | 5,154.55 |
| 1987-08-20 | 573 | 573 | 560 | 560 | 105,000 | 5,090.91 |
| 1987-08-19 | 560 | 565 | 560 | 560 | 86,000 | 5,090.91 |
| 1987-08-18 | 575 | 575 | 570 | 570 | 117,000 | 5,181.82 |
| 1987-08-17 | 567 | 567 | 557 | 557 | 132,000 | 5,063.64 |
| 1987-08-14 | 575 | 577 | 566 | 566 | 194,000 | 5,145.45 |
| 1987-08-13 | 581 | 595 | 581 | 595 | 83,000 | 5,409.09 |
| 1987-08-12 | 599 | 610 | 582 | 582 | 187,000 | 5,290.91 |
| 1987-08-11 | 589 | 602 | 585 | 599 | 211,000 | 5,445.45 |
| 1987-08-10 | 590 | 600 | 581 | 590 | 113,000 | 5,363.64 |
| 1987-08-07 | 566 | 580 | 566 | 580 | 125,000 | 5,272.73 |
| 1987-08-06 | 568 | 590 | 560 | 575 | 107,000 | 5,227.27 |
| 1987-08-05 | 571 | 571 | 555 | 558 | 47,000 | 5,072.73 |
| 1987-08-04 | 580 | 580 | 565 | 565 | 53,000 | 5,136.36 |
| 1987-08-03 | 590 | 595 | 580 | 580 | 97,000 | 5,272.73 |
| 1987-08-01 | 602 | 602 | 580 | 580 | 56,000 | 5,272.73 |
| 1987-07-31 | 595 | 597 | 582 | 582 | 38,000 | 5,290.91 |
| 1987-07-30 | 620 | 620 | 590 | 590 | 138,000 | 5,363.64 |
| 1987-07-29 | 600 | 619 | 590 | 619 | 386,000 | 5,627.27 |
| 1987-07-28 | 580 | 590 | 570 | 580 | 139,000 | 5,272.73 |
| 1987-07-27 | 581 | 590 | 565 | 570 | 81,000 | 5,181.82 |
| 1987-07-25 | 575 | 585 | 572 | 575 | 65,000 | 5,227.27 |
| 1987-07-24 | 585 | 585 | 570 | 571 | 120,000 | 5,190.91 |
| 1987-07-23 | 576 | 580 | 555 | 565 | 92,000 | 5,136.36 |
| 1987-07-22 | 565 | 580 | 565 | 566 | 122,000 | 5,145.45 |
| 1987-07-21 | 590 | 590 | 565 | 565 | 271,000 | 5,136.36 |
| 1987-07-20 | 610 | 610 | 580 | 580 | 166,000 | 5,272.73 |
| 1987-07-17 | 605 | 605 | 585 | 595 | 123,000 | 5,409.09 |
| 1987-07-16 | 619 | 619 | 606 | 606 | 242,000 | 5,509.09 |
| 1987-07-15 | 618 | 621 | 606 | 609 | 161,000 | 5,536.36 |
| 1987-07-14 | 635 | 635 | 606 | 608 | 293,000 | 5,527.27 |
| 1987-07-13 | 631 | 631 | 605 | 605 | 288,000 | 5,500 |
| 1987-07-10 | 639 | 640 | 620 | 621 | 339,000 | 5,645.45 |
| 1987-07-09 | 580 | 610 | 580 | 610 | 224,000 | 5,545.45 |
| 1987-07-08 | 636 | 636 | 580 | 580 | 302,000 | 5,272.73 |
| 1987-07-07 | 640 | 655 | 612 | 620 | 402,000 | 5,636.36 |
| 1987-07-06 | 650 | 650 | 630 | 630 | 473,000 | 5,727.27 |
| 1987-07-04 | 631 | 650 | 630 | 640 | 248,000 | 5,818.18 |
| 1987-07-03 | 630 | 652 | 627 | 640 | 608,000 | 5,818.18 |
| 1987-07-02 | 650 | 667 | 625 | 626 | 581,000 | 5,690.91 |
| 1987-07-01 | 689 | 689 | 640 | 640 | 1,868,000 | 5,818.18 |
| 1987-06-30 | 678 | 702 | 668 | 690 | 2,391,000 | 6,272.73 |
| 1987-06-29 | 684 | 684 | 657 | 668 | 1,058,000 | 6,072.73 |
| 1987-06-27 | 690 | 699 | 671 | 680 | 3,572,000 | 6,181.82 |
| 1987-06-26 | 647 | 680 | 632 | 680 | 2,739,000 | 6,181.82 |
| 1987-06-25 | 619 | 643 | 603 | 643 | 1,083,000 | 5,845.45 |
| 1987-06-24 | 610 | 610 | 591 | 610 | 369,000 | 5,545.45 |
| 1987-06-23 | 605 | 619 | 590 | 590 | 279,000 | 5,363.64 |
| 1987-06-22 | 620 | 622 | 600 | 605 | 627,000 | 5,500 |
| 1987-06-19 | 595 | 610 | 585 | 610 | 1,638,000 | 5,545.45 |
| 1987-06-18 | 585 | 585 | 555 | 570 | 184,000 | 5,181.82 |
| 1987-06-17 | 593 | 593 | 573 | 580 | 258,000 | 5,272.73 |
| 1987-06-16 | 605 | 605 | 570 | 573 | 294,000 | 5,209.09 |
| 1987-06-15 | 610 | 610 | 585 | 595 | 787,000 | 5,409.09 |
| 1987-06-12 | 579 | 580 | 555 | 580 | 255,000 | 5,272.73 |
| 1987-06-11 | 579 | 579 | 550 | 550 | 181,000 | 5,000 |
| 1987-06-10 | 581 | 582 | 570 | 570 | 155,000 | 5,181.82 |
| 1987-06-09 | 590 | 600 | 571 | 571 | 276,000 | 5,190.91 |
| 1987-06-08 | 619 | 620 | 585 | 599 | 304,000 | 5,445.45 |
| 1987-06-06 | 602 | 630 | 596 | 615 | 1,122,000 | 5,590.91 |
| 1987-06-05 | 595 | 604 | 585 | 595 | 598,000 | 5,409.09 |
| 1987-06-04 | 571 | 605 | 571 | 585 | 841,000 | 5,318.18 |
| 1987-06-03 | 609 | 609 | 570 | 570 | 406,000 | 5,181.82 |
| 1987-06-02 | 580 | 610 | 580 | 600 | 1,103,000 | 5,454.55 |
| 1987-06-01 | 591 | 597 | 572 | 590 | 1,254,000 | 5,363.64 |
| 1987-05-30 | 590 | 600 | 582 | 585 | 704,000 | 5,318.18 |
| 1987-05-29 | 635 | 635 | 580 | 580 | 2,083,000 | 5,272.73 |
| 1987-05-28 | 619 | 630 | 598 | 625 | 3,492,000 | 5,681.82 |
| 1987-05-27 | 576 | 630 | 568 | 625 | 7,379,999 | 5,681.82 |
| 1987-05-26 | 485 | 566 | 479 | 566 | 7,687,999 | 5,145.45 |
| 1987-05-25 | 440 | 492 | 439 | 486 | 1,363,000 | 4,418.18 |
| 1987-05-23 | 444 | 444 | 430 | 430 | 43,000 | 3,909.09 |
| 1987-05-22 | 444 | 448 | 435 | 445 | 169,000 | 4,045.45 |
| 1987-05-21 | 420 | 440 | 420 | 439 | 203,000 | 3,990.91 |
| 1987-05-20 | 433 | 433 | 420 | 420 | 218,000 | 3,818.18 |
| 1987-05-19 | 450 | 455 | 437 | 437 | 258,000 | 3,972.73 |
| 1987-05-18 | 449 | 464 | 449 | 455 | 488,000 | 4,136.36 |
| 1987-05-15 | 489 | 496 | 453 | 464 | 2,713,000 | 4,218.18 |
| 1987-05-14 | 446 | 499 | 440 | 489 | 5,992,999 | 4,445.45 |
| 1987-05-13 | 411 | 430 | 410 | 426 | 2,689,000 | 3,872.73 |
| 1987-05-12 | 375 | 401 | 370 | 401 | 620,000 | 3,645.45 |
| 1987-05-11 | 371 | 395 | 369 | 385 | 795,000 | 3,500 |
| 1987-05-08 | 355 | 370 | 355 | 365 | 249,000 | 3,318.18 |
| 1987-05-07 | 350 | 354 | 346 | 348 | 48,000 | 3,163.64 |
| 1987-05-06 | 350 | 350 | 346 | 348 | 39,000 | 3,163.64 |
| 1987-05-02 | 349 | 349 | 343 | 343 | 13,000 | 3,118.18 |
| 1987-05-01 | 344 | 350 | 341 | 350 | 42,000 | 3,181.82 |
| 1987-04-30 | 349 | 349 | 340 | 340 | 13,000 | 3,090.91 |
| 1987-04-28 | 340 | 350 | 340 | 350 | 29,000 | 3,181.82 |
| 1987-04-27 | 344 | 350 | 340 | 340 | 36,000 | 3,090.91 |
| 1987-04-25 | 342 | 345 | 340 | 340 | 21,000 | 3,090.91 |
| 1987-04-24 | 348 | 350 | 340 | 340 | 52,000 | 3,090.91 |
| 1987-04-23 | 341 | 348 | 340 | 348 | 37,000 | 3,163.64 |
| 1987-04-22 | 355 | 356 | 349 | 349 | 22,000 | 3,172.73 |
| 1987-04-21 | 360 | 360 | 354 | 355 | 36,000 | 3,227.27 |
| 1987-04-20 | 352 | 360 | 352 | 356 | 39,000 | 3,236.36 |
| 1987-04-17 | 351 | 354 | 349 | 349 | 37,000 | 3,172.73 |
| 1987-04-16 | 352 | 355 | 340 | 343 | 71,000 | 3,118.18 |
| 1987-04-15 | 360 | 360 | 350 | 350 | 42,000 | 3,181.82 |
| 1987-04-14 | 358 | 364 | 358 | 362 | 50,000 | 3,290.91 |
| 1987-04-13 | 373 | 375 | 364 | 368 | 128,000 | 3,345.45 |
| 1987-04-10 | 360 | 377 | 355 | 370 | 249,000 | 3,363.64 |
| 1987-04-09 | 354 | 360 | 352 | 355 | 95,000 | 3,227.27 |
| 1987-04-08 | 350 | 355 | 349 | 351 | 66,000 | 3,190.91 |
| 1987-04-07 | 353 | 357 | 353 | 355 | 35,000 | 3,227.27 |
| 1987-04-06 | 353 | 362 | 353 | 353 | 38,000 | 3,209.09 |
| 1987-04-04 | 361 | 368 | 353 | 353 | 63,000 | 3,209.09 |
| 1987-04-03 | 340 | 357 | 340 | 357 | 100,000 | 3,245.45 |
| 1987-04-02 | 336 | 348 | 335 | 337 | 39,000 | 3,063.64 |
| 1987-04-01 | 331 | 340 | 331 | 331 | 21,000 | 3,009.09 |
| 1987-03-31 | 336 | 338 | 330 | 330 | 69,000 | 3,000 |
| 1987-03-30 | 340 | 340 | 338 | 338 | 33,000 | 3,072.73 |
| 1987-03-28 | 344 | 344 | 336 | 340 | 23,000 | 3,090.91 |
| 1987-03-27 | 340 | 345 | 340 | 345 | 45,000 | 3,136.36 |
| 1987-03-26 | 335 | 340 | 335 | 335 | 40,000 | 3,045.45 |
| 1987-03-25 | 346 | 346 | 333 | 335 | 78,000 | 3,045.45 |
| 1987-03-24 | 346 | 346 | 340 | 344 | 59,000 | 3,127.27 |
| 1987-03-23 | 342 | 350 | 342 | 345 | 39,000 | 3,136.36 |
| 1987-03-20 | 350 | 350 | 345 | 347 | 71,000 | 3,154.55 |
| 1987-03-19 | 346 | 347 | 334 | 334 | 168,000 | 3,036.36 |
| 1987-03-18 | 340 | 348 | 335 | 341 | 133,000 | 3,100 |
| 1987-03-17 | 335 | 336 | 333 | 335 | 38,000 | 3,045.45 |
| 1987-03-16 | 339 | 339 | 331 | 334 | 44,000 | 3,036.36 |
| 1987-03-13 | 343 | 343 | 335 | 339 | 75,000 | 3,081.82 |
| 1987-03-12 | 332 | 340 | 331 | 333 | 48,000 | 3,027.27 |
| 1987-03-11 | 331 | 335 | 328 | 330 | 126,000 | 3,000 |
| 1987-03-10 | 330 | 331 | 330 | 330 | 88,000 | 3,000 |
| 1987-03-09 | 331 | 335 | 330 | 330 | 115,000 | 3,000 |
| 1987-03-06 | 338 | 338 | 330 | 330 | 65,000 | 3,000 |
| 1987-03-05 | 334 | 340 | 334 | 337 | 42,000 | 3,063.64 |
| 1987-03-04 | 338 | 344 | 330 | 333 | 103,000 | 3,027.27 |
| 1987-03-03 | 331 | 338 | 328 | 338 | 100,000 | 3,072.73 |
| 1987-03-02 | 334 | 337 | 330 | 330 | 64,000 | 3,000 |
| 1987-02-28 | 333 | 335 | 331 | 331 | 65,000 | 3,009.09 |
| 1987-02-27 | 331 | 337 | 330 | 331 | 74,000 | 3,009.09 |
| 1987-02-26 | 340 | 340 | 338 | 339 | 50,000 | 3,081.82 |
| 1987-02-25 | 346 | 346 | 335 | 340 | 35,000 | 3,090.91 |
| 1987-02-24 | 353 | 353 | 345 | 346 | 36,000 | 3,145.45 |
| 1987-02-23 | 356 | 357 | 346 | 351 | 60,000 | 3,190.91 |
| 1987-02-20 | 352 | 358 | 351 | 356 | 58,000 | 3,236.36 |
| 1987-02-19 | 351 | 355 | 350 | 351 | 175,000 | 3,190.91 |
| 1987-02-18 | 358 | 359 | 346 | 353 | 46,000 | 3,209.09 |
| 1987-02-17 | 348 | 359 | 342 | 356 | 172,000 | 3,236.36 |
| 1987-02-16 | 343 | 343 | 341 | 342 | 60,000 | 3,109.09 |
| 1987-02-13 | 353 | 353 | 341 | 341 | 106,000 | 3,100 |
| 1987-02-12 | 349 | 350 | 340 | 346 | 43,000 | 3,145.45 |
| 1987-02-10 | 339 | 353 | 338 | 353 | 46,000 | 3,209.09 |
| 1987-02-09 | 335 | 345 | 335 | 342 | 38,000 | 3,109.09 |
| 1987-02-07 | 341 | 341 | 341 | 341 | 13,000 | 3,100 |
| 1987-02-06 | 343 | 344 | 341 | 341 | 86,000 | 3,100 |
| 1987-02-05 | 345 | 345 | 342 | 343 | 63,000 | 3,118.18 |
| 1987-02-04 | 343 | 345 | 343 | 345 | 43,000 | 3,136.36 |
| 1987-02-03 | 343 | 345 | 341 | 342 | 33,000 | 3,109.09 |
| 1987-02-02 | 345 | 346 | 343 | 343 | 81,000 | 3,118.18 |
| 1987-01-31 | 345 | 346 | 341 | 342 | 108,000 | 3,109.09 |
| 1987-01-30 | 353 | 353 | 345 | 345 | 68,000 | 3,136.36 |
| 1987-01-29 | 357 | 357 | 351 | 352 | 36,000 | 3,200 |
| 1987-01-28 | 356 | 360 | 353 | 360 | 77,000 | 3,272.73 |
| 1987-01-27 | 353 | 359 | 350 | 350 | 67,000 | 3,181.82 |
| 1987-01-26 | 346 | 360 | 345 | 353 | 32,000 | 3,209.09 |
| 1987-01-24 | 350 | 350 | 341 | 341 | 21,000 | 3,100 |
| 1987-01-23 | 340 | 352 | 336 | 350 | 71,000 | 3,181.82 |
| 1987-01-22 | 335 | 340 | 335 | 340 | 89,000 | 3,090.91 |
| 1987-01-21 | 335 | 335 | 331 | 332 | 90,000 | 3,018.18 |
| 1987-01-20 | 331 | 336 | 331 | 335 | 35,000 | 3,045.45 |
| 1987-01-19 | 335 | 335 | 329 | 331 | 91,000 | 3,009.09 |
| 1987-01-16 | 335 | 340 | 335 | 340 | 49,000 | 3,090.91 |
| 1987-01-14 | 346 | 347 | 335 | 340 | 51,000 | 3,090.91 |
| 1987-01-13 | 345 | 349 | 340 | 341 | 42,000 | 3,100 |
| 1987-01-12 | 339 | 347 | 339 | 346 | 57,000 | 3,145.45 |
| 1987-01-09 | 331 | 343 | 328 | 340 | 80,000 | 3,090.91 |
| 1987-01-08 | 328 | 330 | 325 | 326 | 80,000 | 2,963.64 |
| 1987-01-07 | 326 | 334 | 325 | 326 | 89,000 | 2,963.64 |
| 1987-01-06 | 326 | 328 | 325 | 325 | 78,000 | 2,954.55 |
| 1987-01-05 | 328 | 328 | 324 | 324 | 32,000 | 2,945.45 |
分割・併合履歴 ： [2014-09-26]1株→0.1株 [1990-03-27]1株→1.1株