8075 神鋼商事(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 | 721 | 721 | 721 | 721 | 33,000 | 2,403.33 |
| 1987-12-26 | 751 | 751 | 750 | 751 | 25,000 | 2,503.33 |
| 1987-12-25 | 771 | 781 | 771 | 781 | 9,000 | 2,603.33 |
| 1987-12-24 | 771 | 789 | 770 | 770 | 41,000 | 2,566.67 |
| 1987-12-23 | 799 | 800 | 770 | 770 | 13,000 | 2,566.67 |
| 1987-12-22 | 781 | 800 | 781 | 800 | 29,000 | 2,666.67 |
| 1987-12-21 | 770 | 770 | 770 | 770 | 14,000 | 2,566.67 |
| 1987-12-18 | 805 | 805 | 799 | 799 | 109,000 | 2,663.33 |
| 1987-12-17 | 813 | 820 | 805 | 805 | 25,000 | 2,683.33 |
| 1987-12-16 | 806 | 812 | 806 | 812 | 19,000 | 2,706.67 |
| 1987-12-15 | 807 | 810 | 806 | 807 | 154,000 | 2,690 |
| 1987-12-14 | 800 | 820 | 800 | 806 | 42,000 | 2,686.67 |
| 1987-12-11 | 795 | 800 | 795 | 800 | 40,000 | 2,666.67 |
| 1987-12-10 | 790 | 791 | 785 | 785 | 21,000 | 2,616.67 |
| 1987-12-09 | 781 | 800 | 781 | 782 | 30,000 | 2,606.67 |
| 1987-12-08 | 780 | 786 | 779 | 780 | 37,000 | 2,600 |
| 1987-12-07 | 780 | 780 | 780 | 780 | 4,000 | 2,600 |
| 1987-12-04 | 780 | 780 | 780 | 780 | 4,000 | 2,600 |
| 1987-12-03 | 780 | 780 | 780 | 780 | 4,000 | 2,600 |
| 1987-12-02 | 800 | 800 | 790 | 798 | 23,000 | 2,660 |
| 1987-12-01 | 800 | 800 | 780 | 799 | 48,000 | 2,663.33 |
| 1987-11-30 | 780 | 810 | 760 | 800 | 127,000 | 2,666.67 |
| 1987-11-28 | 780 | 780 | 775 | 780 | 26,000 | 2,600 |
| 1987-11-27 | 778 | 780 | 778 | 780 | 40,000 | 2,600 |
| 1987-11-26 | 783 | 790 | 772 | 775 | 82,000 | 2,583.33 |
| 1987-11-25 | 783 | 785 | 780 | 785 | 30,000 | 2,616.67 |
| 1987-11-24 | 782 | 782 | 775 | 775 | 18,000 | 2,583.33 |
| 1987-11-20 | 780 | 790 | 780 | 782 | 11,000 | 2,606.67 |
| 1987-11-19 | 770 | 781 | 770 | 781 | 30,000 | 2,603.33 |
| 1987-11-18 | 782 | 800 | 770 | 790 | 30,000 | 2,633.33 |
| 1987-11-17 | 801 | 801 | 792 | 792 | 21,000 | 2,640 |
| 1987-11-16 | 800 | 800 | 800 | 800 | 3,000 | 2,666.67 |
| 1987-11-13 | 800 | 801 | 795 | 800 | 57,000 | 2,666.67 |
| 1987-11-12 | 800 | 801 | 790 | 800 | 26,000 | 2,666.67 |
| 1987-11-11 | 815 | 815 | 790 | 800 | 44,000 | 2,666.67 |
| 1987-11-10 | 815 | 815 | 815 | 815 | 5,000 | 2,716.67 |
| 1987-11-09 | 815 | 820 | 815 | 816 | 21,000 | 2,720 |
| 1987-11-07 | 820 | 820 | 800 | 815 | 12,000 | 2,716.67 |
| 1987-11-06 | 848 | 848 | 821 | 821 | 51,000 | 2,736.67 |
| 1987-11-05 | 856 | 856 | 849 | 849 | 15,000 | 2,830 |
| 1987-11-04 | 879 | 879 | 859 | 860 | 18,000 | 2,866.67 |
| 1987-11-02 | 880 | 898 | 880 | 885 | 62,000 | 2,950 |
| 1987-10-31 | 830 | 885 | 830 | 885 | 47,000 | 2,950 |
| 1987-10-30 | 810 | 820 | 805 | 820 | 92,000 | 2,733.33 |
| 1987-10-29 | 800 | 839 | 800 | 800 | 91,000 | 2,666.67 |
| 1987-10-28 | 802 | 811 | 790 | 790 | 47,000 | 2,633.33 |
| 1987-10-27 | 789 | 802 | 789 | 800 | 36,000 | 2,666.67 |
| 1987-10-26 | 830 | 830 | 800 | 800 | 7,000 | 2,666.67 |
| 1987-10-24 | 829 | 840 | 829 | 830 | 18,000 | 2,766.67 |
| 1987-10-23 | 830 | 830 | 829 | 830 | 38,000 | 2,766.67 |
| 1987-10-22 | 830 | 830 | 823 | 829 | 94,000 | 2,763.33 |
| 1987-10-21 | 830 | 830 | 820 | 830 | 63,000 | 2,766.67 |
| 1987-10-20 | 820 | 840 | 765 | 840 | 177,000 | 2,800 |
| 1987-10-19 | 821 | 830 | 821 | 830 | 4,000 | 2,766.67 |
| 1987-10-16 | 840 | 849 | 840 | 849 | 14,000 | 2,830 |
| 1987-10-15 | 857 | 857 | 850 | 850 | 13,000 | 2,833.33 |
| 1987-10-14 | 860 | 860 | 858 | 858 | 12,000 | 2,860 |
| 1987-10-13 | 818 | 865 | 818 | 865 | 41,000 | 2,883.33 |
| 1987-10-12 | 830 | 830 | 822 | 822 | 5,000 | 2,740 |
| 1987-10-09 | 844 | 844 | 815 | 820 | 25,000 | 2,733.33 |
| 1987-10-08 | 809 | 850 | 809 | 848 | 35,000 | 2,826.67 |
| 1987-10-07 | 829 | 829 | 810 | 810 | 92,000 | 2,700 |
| 1987-10-06 | 841 | 849 | 840 | 849 | 8,000 | 2,830 |
| 1987-10-05 | 859 | 859 | 835 | 835 | 524,000 | 2,783.33 |
| 1987-10-03 | 838 | 838 | 838 | 838 | 14,000 | 2,793.33 |
| 1987-09-30 | 897 | 910 | 897 | 898 | 46,000 | 2,993.33 |
| 1987-09-29 | 897 | 897 | 897 | 897 | 13,000 | 2,990 |
| 1987-09-28 | 890 | 898 | 890 | 890 | 28,000 | 2,966.67 |
| 1987-09-26 | 880 | 888 | 878 | 888 | 88,000 | 2,960 |
| 1987-09-25 | 859 | 860 | 855 | 860 | 37,000 | 2,866.67 |
| 1987-09-24 | 830 | 838 | 820 | 837 | 175,000 | 2,790 |
| 1987-09-22 | 811 | 815 | 811 | 815 | 12,000 | 2,716.67 |
| 1987-09-21 | 810 | 825 | 810 | 810 | 27,000 | 2,700 |
| 1987-09-18 | 811 | 815 | 810 | 810 | 32,000 | 2,700 |
| 1987-09-17 | 817 | 817 | 810 | 810 | 34,000 | 2,700 |
| 1987-09-16 | 817 | 819 | 810 | 819 | 48,000 | 2,730 |
| 1987-09-14 | 817 | 817 | 817 | 817 | 33,000 | 2,723.33 |
| 1987-09-11 | 819 | 819 | 800 | 817 | 29,000 | 2,723.33 |
| 1987-09-10 | 811 | 821 | 811 | 819 | 23,000 | 2,730 |
| 1987-09-09 | 830 | 830 | 810 | 810 | 21,000 | 2,700 |
| 1987-09-08 | 850 | 851 | 850 | 850 | 10,000 | 2,833.33 |
| 1987-09-07 | 860 | 860 | 850 | 850 | 108,000 | 2,833.33 |
| 1987-09-05 | 895 | 895 | 870 | 870 | 62,000 | 2,900 |
| 1987-09-04 | 891 | 891 | 890 | 890 | 3,000 | 2,966.67 |
| 1987-09-03 | 900 | 900 | 882 | 882 | 21,000 | 2,940 |
| 1987-09-02 | 930 | 930 | 891 | 900 | 54,000 | 3,000 |
| 1987-09-01 | 895 | 910 | 895 | 910 | 13,000 | 3,033.33 |
| 1987-08-31 | 891 | 910 | 891 | 905 | 182,000 | 3,016.67 |
| 1987-08-29 | 900 | 910 | 891 | 910 | 217,000 | 3,033.33 |
| 1987-08-28 | 891 | 900 | 891 | 900 | 22,000 | 3,000 |
| 1987-08-27 | 930 | 930 | 900 | 900 | 20,000 | 3,000 |
| 1987-08-26 | 940 | 940 | 930 | 930 | 2,000 | 3,100 |
| 1987-08-25 | 940 | 950 | 940 | 940 | 22,000 | 3,133.33 |
| 1987-08-22 | 910 | 910 | 905 | 910 | 23,000 | 3,033.33 |
| 1987-08-21 | 910 | 911 | 910 | 911 | 20,000 | 3,036.67 |
| 1987-08-20 | 923 | 923 | 900 | 900 | 73,000 | 3,000 |
| 1987-08-19 | 901 | 910 | 901 | 903 | 30,000 | 3,010 |
| 1987-08-18 | 880 | 892 | 880 | 891 | 30,000 | 2,970 |
| 1987-08-17 | 873 | 873 | 873 | 873 | 1,000 | 2,910 |
| 1987-08-14 | 878 | 881 | 860 | 866 | 56,000 | 2,886.67 |
| 1987-08-13 | 885 | 885 | 876 | 878 | 36,000 | 2,926.67 |
| 1987-08-12 | 930 | 930 | 896 | 896 | 44,000 | 2,986.67 |
| 1987-08-07 | 920 | 920 | 920 | 920 | 7,000 | 3,066.67 |
| 1987-08-06 | 940 | 940 | 930 | 930 | 11,000 | 3,100 |
| 1987-08-05 | 940 | 940 | 940 | 940 | 1,000 | 3,133.33 |
| 1987-08-04 | 937 | 937 | 931 | 931 | 15,000 | 3,103.33 |
| 1987-08-03 | 932 | 947 | 931 | 947 | 15,000 | 3,156.67 |
| 1987-08-01 | 931 | 932 | 931 | 931 | 8,000 | 3,103.33 |
| 1987-07-31 | 946 | 946 | 931 | 932 | 14,000 | 3,106.67 |
| 1987-07-30 | 963 | 963 | 938 | 938 | 17,000 | 3,126.67 |
| 1987-07-29 | 925 | 964 | 925 | 964 | 58,000 | 3,213.33 |
| 1987-07-28 | 925 | 925 | 924 | 925 | 30,000 | 3,083.33 |
| 1987-07-27 | 895 | 900 | 880 | 900 | 35,000 | 3,000 |
| 1987-07-25 | 895 | 899 | 895 | 895 | 40,000 | 2,983.33 |
| 1987-07-24 | 902 | 910 | 885 | 894 | 69,000 | 2,980 |
| 1987-07-23 | 905 | 910 | 900 | 900 | 53,000 | 3,000 |
| 1987-07-22 | 923 | 925 | 903 | 903 | 306,000 | 3,010 |
| 1987-07-21 | 922 | 922 | 922 | 922 | 4,000 | 3,073.33 |
| 1987-07-20 | 935 | 935 | 923 | 923 | 130,000 | 3,076.67 |
| 1987-07-17 | 950 | 951 | 935 | 935 | 43,000 | 3,116.67 |
| 1987-07-16 | 946 | 960 | 940 | 940 | 13,000 | 3,133.33 |
| 1987-07-15 | 933 | 945 | 933 | 945 | 18,000 | 3,150 |
| 1987-07-14 | 932 | 937 | 932 | 932 | 17,000 | 3,106.67 |
| 1987-07-13 | 947 | 947 | 936 | 936 | 19,000 | 3,120 |
| 1987-07-10 | 949 | 949 | 930 | 947 | 42,000 | 3,156.67 |
| 1987-07-09 | 930 | 949 | 930 | 949 | 17,000 | 3,163.33 |
| 1987-07-08 | 933 | 933 | 927 | 927 | 52,000 | 3,090 |
| 1987-07-07 | 933 | 933 | 930 | 932 | 16,000 | 3,106.67 |
| 1987-07-06 | 933 | 940 | 932 | 932 | 18,000 | 3,106.67 |
| 1987-07-04 | 931 | 931 | 931 | 931 | 1,000 | 3,103.33 |
| 1987-07-03 | 960 | 961 | 930 | 930 | 34,000 | 3,100 |
| 1987-07-02 | 960 | 961 | 960 | 960 | 18,000 | 3,200 |
| 1987-07-01 | 960 | 961 | 955 | 960 | 26,000 | 3,200 |
| 1987-06-30 | 961 | 961 | 951 | 960 | 59,000 | 3,200 |
| 1987-06-29 | 996 | 996 | 960 | 960 | 117,000 | 3,200 |
| 1987-06-27 | 1,020 | 1,020 | 995 | 995 | 54,000 | 3,316.67 |
| 1987-06-26 | 1,010 | 1,010 | 995 | 1,000 | 42,000 | 3,333.33 |
| 1987-06-25 | 994 | 1,030 | 994 | 1,010 | 227,000 | 3,366.67 |
| 1987-06-24 | 1,000 | 1,000 | 993 | 993 | 4,000 | 3,310 |
| 1987-06-23 | 1,020 | 1,020 | 985 | 1,000 | 53,000 | 3,333.33 |
| 1987-06-22 | 1,040 | 1,040 | 1,020 | 1,030 | 96,000 | 3,433.33 |
| 1987-06-19 | 1,050 | 1,050 | 1,030 | 1,030 | 116,000 | 3,433.33 |
| 1987-06-18 | 1,050 | 1,060 | 1,020 | 1,040 | 203,000 | 3,466.67 |
| 1987-06-17 | 1,050 | 1,080 | 1,040 | 1,050 | 218,000 | 3,500 |
| 1987-06-16 | 1,000 | 1,020 | 980 | 1,020 | 175,000 | 3,400 |
| 1987-06-15 | 989 | 989 | 970 | 980 | 65,000 | 3,266.67 |
| 1987-06-12 | 990 | 1,000 | 990 | 990 | 16,000 | 3,300 |
| 1987-06-11 | 1,000 | 1,010 | 1,000 | 1,000 | 95,000 | 3,333.33 |
| 1987-06-10 | 1,010 | 1,010 | 1,000 | 1,000 | 72,000 | 3,333.33 |
| 1987-06-09 | 1,010 | 1,020 | 1,010 | 1,010 | 106,000 | 3,366.67 |
| 1987-06-08 | 1,010 | 1,030 | 1,010 | 1,010 | 34,000 | 3,366.67 |
| 1987-06-06 | 1,010 | 1,020 | 1,010 | 1,020 | 27,000 | 3,400 |
| 1987-06-05 | 990 | 1,010 | 990 | 1,010 | 68,000 | 3,366.67 |
| 1987-06-04 | 991 | 1,000 | 970 | 970 | 37,000 | 3,233.33 |
| 1987-06-03 | 1,020 | 1,030 | 990 | 990 | 26,000 | 3,300 |
| 1987-06-02 | 1,010 | 1,030 | 1,000 | 1,020 | 352,000 | 3,400 |
| 1987-06-01 | 1,020 | 1,020 | 995 | 995 | 45,000 | 3,316.67 |
| 1987-05-30 | 1,020 | 1,020 | 1,000 | 1,000 | 23,000 | 3,333.33 |
| 1987-05-29 | 1,030 | 1,030 | 1,020 | 1,020 | 93,000 | 3,400 |
| 1987-05-28 | 1,040 | 1,040 | 1,020 | 1,020 | 75,000 | 3,400 |
| 1987-05-27 | 1,060 | 1,060 | 1,020 | 1,020 | 271,000 | 3,400 |
| 1987-05-26 | 1,050 | 1,050 | 1,000 | 1,020 | 840,000 | 3,400 |
| 1987-05-25 | 960 | 1,040 | 960 | 1,020 | 1,386,000 | 3,400 |
| 1987-05-23 | 950 | 960 | 950 | 960 | 25,000 | 3,200 |
| 1987-05-22 | 960 | 965 | 955 | 960 | 24,000 | 3,200 |
| 1987-05-21 | 969 | 969 | 960 | 960 | 16,000 | 3,200 |
| 1987-05-20 | 961 | 969 | 960 | 969 | 7,000 | 3,230 |
| 1987-05-19 | 984 | 1,000 | 950 | 960 | 680,000 | 3,200 |
| 1987-05-18 | 985 | 1,000 | 984 | 990 | 47,000 | 3,300 |
| 1987-05-15 | 950 | 1,000 | 950 | 995 | 117,000 | 3,316.67 |
| 1987-05-14 | 940 | 945 | 905 | 910 | 2,522,000 | 3,033.33 |
| 1987-05-13 | 940 | 950 | 939 | 945 | 84,000 | 3,150 |
| 1987-05-12 | 935 | 951 | 935 | 951 | 26,000 | 3,170 |
| 1987-05-11 | 930 | 940 | 915 | 935 | 1,049,000 | 3,116.67 |
| 1987-05-08 | 920 | 940 | 920 | 940 | 50,000 | 3,133.33 |
| 1987-05-07 | 950 | 950 | 940 | 940 | 11,000 | 3,133.33 |
| 1987-05-06 | 950 | 950 | 945 | 950 | 43,000 | 3,166.67 |
| 1987-05-02 | 950 | 952 | 935 | 952 | 487,000 | 3,173.33 |
| 1987-05-01 | 945 | 947 | 911 | 925 | 425,000 | 3,083.33 |
| 1987-04-30 | 950 | 961 | 935 | 940 | 35,000 | 3,133.33 |
| 1987-04-28 | 949 | 949 | 930 | 940 | 136,000 | 3,133.33 |
| 1987-04-27 | 955 | 955 | 955 | 955 | 13,000 | 3,183.33 |
| 1987-04-25 | 960 | 960 | 938 | 955 | 31,000 | 3,183.33 |
| 1987-04-24 | 980 | 982 | 980 | 980 | 40,000 | 3,266.67 |
| 1987-04-23 | 970 | 1,000 | 950 | 1,000 | 95,000 | 3,333.33 |
| 1987-04-21 | 960 | 960 | 911 | 913 | 70,000 | 3,043.33 |
| 1987-04-20 | 1,030 | 1,030 | 980 | 980 | 48,000 | 3,266.67 |
| 1987-04-17 | 1,060 | 1,090 | 1,010 | 1,030 | 77,000 | 3,433.33 |
| 1987-04-16 | 1,050 | 1,050 | 1,040 | 1,040 | 59,000 | 3,466.67 |
| 1987-04-15 | 1,040 | 1,040 | 980 | 980 | 129,000 | 3,266.67 |
| 1987-04-14 | 1,050 | 1,070 | 1,040 | 1,040 | 102,000 | 3,466.67 |
| 1987-04-13 | 1,040 | 1,100 | 1,040 | 1,050 | 111,000 | 3,500 |
| 1987-04-10 | 1,100 | 1,130 | 1,040 | 1,040 | 652,000 | 3,466.67 |
| 1987-04-09 | 989 | 1,080 | 989 | 1,080 | 745,000 | 3,600 |
| 1987-04-08 | 956 | 985 | 955 | 980 | 326,000 | 3,266.67 |
| 1987-04-07 | 959 | 961 | 950 | 955 | 98,000 | 3,183.33 |
| 1987-04-06 | 961 | 962 | 930 | 930 | 75,000 | 3,100 |
| 1987-04-04 | 940 | 965 | 931 | 960 | 71,000 | 3,200 |
| 1987-04-03 | 930 | 940 | 930 | 930 | 134,000 | 3,100 |
| 1987-04-02 | 934 | 948 | 930 | 930 | 66,000 | 3,100 |
| 1987-04-01 | 958 | 960 | 925 | 925 | 49,000 | 3,083.33 |
| 1987-03-31 | 902 | 951 | 902 | 948 | 367,000 | 3,160 |
| 1987-03-30 | 949 | 959 | 933 | 933 | 703,000 | 3,110 |
| 1987-03-28 | 971 | 974 | 935 | 954 | 2,439,000 | 3,180 |
| 1987-03-27 | 906 | 974 | 905 | 961 | 1,744,000 | 3,203.33 |
| 1987-03-26 | 818 | 899 | 816 | 899 | 1,046,000 | 2,996.67 |
| 1987-03-25 | 830 | 833 | 804 | 810 | 807,000 | 2,700 |
| 1987-03-24 | 790 | 830 | 789 | 820 | 667,000 | 2,733.33 |
| 1987-03-23 | 789 | 799 | 789 | 798 | 152,000 | 2,660 |
| 1987-03-20 | 794 | 800 | 791 | 794 | 303,000 | 2,646.67 |
| 1987-03-19 | 796 | 800 | 795 | 795 | 170,000 | 2,650 |
| 1987-03-18 | 797 | 800 | 796 | 796 | 328,000 | 2,653.33 |
| 1987-03-17 | 799 | 800 | 797 | 800 | 212,000 | 2,666.67 |
| 1987-03-16 | 804 | 804 | 790 | 800 | 108,000 | 2,666.67 |
| 1987-03-13 | 801 | 803 | 768 | 794 | 1,064,000 | 2,646.67 |
| 1987-03-12 | 790 | 809 | 790 | 805 | 158,000 | 2,683.33 |
| 1987-03-11 | 795 | 803 | 791 | 799 | 148,000 | 2,663.33 |
| 1987-03-10 | 770 | 810 | 770 | 793 | 407,000 | 2,643.33 |
| 1987-03-09 | 774 | 780 | 765 | 767 | 85,000 | 2,556.67 |
| 1987-03-07 | 780 | 780 | 770 | 770 | 232,000 | 2,566.67 |
| 1987-03-06 | 783 | 783 | 765 | 779 | 196,000 | 2,596.67 |
| 1987-03-05 | 761 | 775 | 760 | 773 | 396,000 | 2,576.67 |
| 1987-03-04 | 735 | 755 | 735 | 754 | 214,000 | 2,513.33 |
| 1987-03-03 | 735 | 745 | 735 | 743 | 74,000 | 2,476.67 |
| 1987-03-02 | 740 | 750 | 730 | 750 | 100,000 | 2,500 |
| 1987-02-28 | 750 | 755 | 750 | 750 | 170,000 | 2,500 |
| 1987-02-27 | 755 | 760 | 755 | 755 | 190,000 | 2,516.67 |
| 1987-02-26 | 760 | 774 | 755 | 755 | 1,126,000 | 2,516.67 |
| 1987-02-25 | 749 | 765 | 745 | 763 | 840,000 | 2,543.33 |
| 1987-02-24 | 725 | 750 | 725 | 749 | 475,000 | 2,496.67 |
| 1987-02-23 | 711 | 736 | 710 | 720 | 388,000 | 2,400 |
| 1987-02-20 | 715 | 715 | 708 | 710 | 26,000 | 2,366.67 |
| 1987-02-19 | 708 | 725 | 708 | 710 | 179,000 | 2,366.67 |
| 1987-02-18 | 710 | 720 | 708 | 708 | 122,000 | 2,360 |
| 1987-02-17 | 695 | 730 | 695 | 718 | 434,000 | 2,393.33 |
| 1987-02-16 | 691 | 705 | 691 | 705 | 54,000 | 2,350 |
| 1987-02-13 | 704 | 707 | 695 | 696 | 70,000 | 2,320 |
| 1987-02-12 | 691 | 709 | 691 | 705 | 114,000 | 2,350 |
| 1987-02-10 | 710 | 719 | 683 | 683 | 30,000 | 2,276.67 |
| 1987-02-09 | 690 | 715 | 690 | 715 | 120,000 | 2,383.33 |
| 1987-02-07 | 690 | 691 | 690 | 690 | 13,000 | 2,300 |
| 1987-02-06 | 676 | 685 | 675 | 680 | 73,000 | 2,266.67 |
| 1987-02-05 | 695 | 699 | 675 | 675 | 63,000 | 2,250 |
| 1987-02-04 | 697 | 699 | 689 | 698 | 107,000 | 2,326.67 |
| 1987-02-03 | 695 | 699 | 691 | 699 | 80,000 | 2,330 |
| 1987-02-02 | 695 | 700 | 691 | 691 | 34,000 | 2,303.33 |
| 1987-01-31 | 709 | 720 | 694 | 695 | 384,000 | 2,316.67 |
| 1987-01-30 | 681 | 700 | 675 | 700 | 1,006,000 | 2,333.33 |
| 1987-01-29 | 661 | 675 | 650 | 675 | 37,000 | 2,250 |
| 1987-01-28 | 647 | 660 | 640 | 660 | 22,000 | 2,200 |
| 1987-01-27 | 669 | 669 | 637 | 637 | 21,000 | 2,123.33 |
| 1987-01-26 | 660 | 675 | 659 | 670 | 113,000 | 2,233.33 |
| 1987-01-24 | 665 | 665 | 660 | 662 | 11,000 | 2,206.67 |
| 1987-01-23 | 680 | 680 | 675 | 675 | 7,000 | 2,250 |
| 1987-01-22 | 666 | 675 | 660 | 675 | 187,000 | 2,250 |
| 1987-01-21 | 679 | 679 | 666 | 666 | 50,000 | 2,220 |
| 1987-01-20 | 651 | 700 | 651 | 700 | 25,000 | 2,333.33 |
| 1987-01-19 | 640 | 645 | 633 | 645 | 79,000 | 2,150 |
| 1987-01-16 | 630 | 640 | 630 | 632 | 55,000 | 2,106.67 |
| 1987-01-14 | 629 | 632 | 625 | 630 | 44,000 | 2,100 |
| 1987-01-13 | 637 | 640 | 620 | 620 | 132,000 | 2,066.67 |
| 1987-01-12 | 640 | 650 | 637 | 640 | 29,000 | 2,133.33 |
| 1987-01-09 | 656 | 657 | 645 | 645 | 34,000 | 2,150 |
| 1987-01-08 | 655 | 665 | 655 | 655 | 53,000 | 2,183.33 |
| 1987-01-07 | 680 | 680 | 670 | 670 | 50,000 | 2,233.33 |
| 1987-01-06 | 680 | 683 | 680 | 680 | 14,000 | 2,266.67 |
| 1987-01-05 | 678 | 680 | 678 | 680 | 9,000 | 2,266.67 |
分割・併合履歴 ： [2025-03-28]1株→3株 [2016-09-28]1株→0.1株