9046 神戸電鉄(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 | 770 | 780 | 760 | 761 | 20,000 | 7,046.30 |
| 1987-12-26 | 786 | 786 | 780 | 780 | 7,000 | 7,222.22 |
| 1987-12-25 | 800 | 800 | 786 | 786 | 3,000 | 7,277.78 |
| 1987-12-24 | 786 | 800 | 786 | 800 | 6,000 | 7,407.41 |
| 1987-12-23 | 786 | 786 | 786 | 786 | 2,000 | 7,277.78 |
| 1987-12-22 | 786 | 786 | 786 | 786 | 1,000 | 7,277.78 |
| 1987-12-21 | 800 | 800 | 800 | 800 | 6,000 | 7,407.41 |
| 1987-12-18 | 800 | 800 | 786 | 786 | 6,000 | 7,277.78 |
| 1987-12-17 | 800 | 800 | 786 | 786 | 7,000 | 7,277.78 |
| 1987-12-16 | 786 | 800 | 785 | 800 | 23,000 | 7,407.41 |
| 1987-12-15 | 780 | 780 | 770 | 780 | 33,000 | 7,222.22 |
| 1987-12-11 | 770 | 773 | 770 | 773 | 12,000 | 7,157.41 |
| 1987-12-10 | 775 | 775 | 775 | 775 | 11,000 | 7,175.93 |
| 1987-12-09 | 780 | 781 | 775 | 775 | 5,000 | 7,175.93 |
| 1987-12-08 | 786 | 786 | 780 | 786 | 6,000 | 7,277.78 |
| 1987-12-05 | 785 | 786 | 785 | 785 | 6,000 | 7,268.52 |
| 1987-12-04 | 785 | 785 | 785 | 785 | 3,000 | 7,268.52 |
| 1987-12-03 | 800 | 800 | 800 | 800 | 4,000 | 7,407.41 |
| 1987-12-02 | 785 | 785 | 785 | 785 | 3,000 | 7,268.52 |
| 1987-12-01 | 785 | 785 | 785 | 785 | 2,000 | 7,268.52 |
| 1987-11-30 | 785 | 785 | 785 | 785 | 1,000 | 7,268.52 |
| 1987-11-28 | 785 | 790 | 780 | 790 | 15,000 | 7,314.81 |
| 1987-11-27 | 790 | 790 | 780 | 780 | 11,000 | 7,222.22 |
| 1987-11-26 | 790 | 790 | 790 | 790 | 5,000 | 7,314.81 |
| 1987-11-25 | 780 | 790 | 780 | 790 | 8,000 | 7,314.81 |
| 1987-11-20 | 795 | 795 | 790 | 795 | 4,000 | 7,361.11 |
| 1987-11-19 | 815 | 815 | 815 | 815 | 9,000 | 7,546.30 |
| 1987-11-18 | 780 | 780 | 775 | 775 | 4,000 | 7,175.93 |
| 1987-11-17 | 791 | 791 | 786 | 786 | 2,000 | 7,277.78 |
| 1987-11-16 | 785 | 790 | 785 | 790 | 2,000 | 7,314.81 |
| 1987-11-13 | 780 | 780 | 780 | 780 | 3,000 | 7,222.22 |
| 1987-11-12 | 780 | 780 | 775 | 775 | 4,000 | 7,175.93 |
| 1987-11-11 | 790 | 790 | 770 | 770 | 10,000 | 7,129.63 |
| 1987-11-10 | 800 | 800 | 790 | 790 | 25,000 | 7,314.81 |
| 1987-11-09 | 800 | 800 | 800 | 800 | 25,000 | 7,407.41 |
| 1987-11-07 | 800 | 800 | 800 | 800 | 2,000 | 7,407.41 |
| 1987-11-06 | 800 | 800 | 800 | 800 | 7,000 | 7,407.41 |
| 1987-11-05 | 802 | 802 | 800 | 800 | 5,000 | 7,407.41 |
| 1987-11-04 | 800 | 800 | 800 | 800 | 7,000 | 7,407.41 |
| 1987-11-02 | 821 | 825 | 800 | 825 | 9,000 | 7,638.89 |
| 1987-10-31 | 828 | 828 | 800 | 800 | 5,000 | 7,407.41 |
| 1987-10-30 | 800 | 830 | 800 | 830 | 14,000 | 7,685.19 |
| 1987-10-29 | 800 | 820 | 800 | 800 | 13,000 | 7,407.41 |
| 1987-10-28 | 800 | 830 | 800 | 829 | 32,000 | 7,675.93 |
| 1987-10-27 | 765 | 800 | 765 | 800 | 8,000 | 7,407.41 |
| 1987-10-26 | 805 | 810 | 760 | 760 | 25,000 | 7,037.04 |
| 1987-10-24 | 820 | 820 | 812 | 812 | 4,000 | 7,518.52 |
| 1987-10-23 | 830 | 830 | 805 | 806 | 34,000 | 7,462.96 |
| 1987-10-22 | 825 | 842 | 825 | 840 | 37,000 | 7,777.78 |
| 1987-10-21 | 761 | 816 | 761 | 816 | 26,000 | 7,555.56 |
| 1987-10-20 | 799 | 799 | 799 | 799 | 5,000 | 7,398.15 |
| 1987-10-19 | 850 | 850 | 835 | 835 | 8,000 | 7,731.48 |
| 1987-10-16 | 860 | 860 | 850 | 860 | 44,000 | 7,962.96 |
| 1987-10-15 | 830 | 860 | 830 | 860 | 16,000 | 7,962.96 |
| 1987-10-14 | 840 | 840 | 830 | 830 | 9,000 | 7,685.19 |
| 1987-10-13 | 831 | 850 | 831 | 840 | 10,000 | 7,777.78 |
| 1987-10-12 | 840 | 850 | 825 | 825 | 22,000 | 7,638.89 |
| 1987-10-09 | 810 | 830 | 805 | 810 | 15,000 | 7,500 |
| 1987-10-08 | 802 | 810 | 802 | 810 | 6,000 | 7,500 |
| 1987-10-07 | 810 | 810 | 801 | 801 | 10,000 | 7,416.67 |
| 1987-10-06 | 810 | 810 | 810 | 810 | 8,000 | 7,500 |
| 1987-10-05 | 810 | 810 | 810 | 810 | 10,000 | 7,500 |
| 1987-10-03 | 810 | 810 | 810 | 810 | 1,000 | 7,500 |
| 1987-10-02 | 821 | 821 | 810 | 810 | 7,000 | 7,500 |
| 1987-10-01 | 810 | 810 | 801 | 801 | 23,000 | 7,416.67 |
| 1987-09-30 | 810 | 810 | 810 | 810 | 3,000 | 7,500 |
| 1987-09-29 | 810 | 810 | 810 | 810 | 2,000 | 7,500 |
| 1987-09-26 | 800 | 800 | 800 | 800 | 6,000 | 7,407.41 |
| 1987-09-25 | 820 | 820 | 810 | 810 | 6,000 | 7,500 |
| 1987-09-24 | 825 | 825 | 825 | 825 | 9,000 | 7,638.89 |
| 1987-09-22 | 830 | 830 | 825 | 825 | 8,000 | 7,638.89 |
| 1987-09-21 | 840 | 840 | 820 | 820 | 6,000 | 7,592.59 |
| 1987-09-17 | 810 | 810 | 810 | 810 | 7,000 | 7,500 |
| 1987-09-16 | 840 | 840 | 835 | 835 | 18,000 | 7,731.48 |
| 1987-09-14 | 820 | 835 | 820 | 835 | 11,000 | 7,731.48 |
| 1987-09-11 | 800 | 800 | 800 | 800 | 1,000 | 7,407.41 |
| 1987-09-10 | 801 | 803 | 800 | 800 | 16,000 | 7,407.41 |
| 1987-09-09 | 803 | 803 | 803 | 803 | 1,000 | 7,435.19 |
| 1987-09-08 | 802 | 810 | 802 | 805 | 8,000 | 7,453.70 |
| 1987-09-07 | 810 | 810 | 810 | 810 | 5,000 | 7,500 |
| 1987-09-05 | 830 | 830 | 830 | 830 | 6,000 | 7,685.19 |
| 1987-09-04 | 825 | 830 | 810 | 830 | 15,000 | 7,685.19 |
| 1987-09-03 | 835 | 835 | 835 | 835 | 8,000 | 7,731.48 |
| 1987-09-02 | 835 | 835 | 835 | 835 | 11,000 | 7,731.48 |
| 1987-09-01 | 830 | 840 | 830 | 830 | 14,000 | 7,685.19 |
| 1987-08-31 | 850 | 855 | 845 | 845 | 16,000 | 7,824.07 |
| 1987-08-29 | 860 | 860 | 845 | 855 | 14,000 | 7,916.67 |
| 1987-08-28 | 801 | 835 | 801 | 835 | 15,000 | 7,731.48 |
| 1987-08-27 | 800 | 809 | 800 | 801 | 15,000 | 7,416.67 |
| 1987-08-26 | 800 | 801 | 800 | 800 | 14,000 | 7,407.41 |
| 1987-08-25 | 795 | 800 | 795 | 800 | 15,000 | 7,407.41 |
| 1987-08-24 | 800 | 800 | 795 | 800 | 11,000 | 7,407.41 |
| 1987-08-22 | 800 | 800 | 796 | 800 | 8,000 | 7,407.41 |
| 1987-08-21 | 800 | 800 | 800 | 800 | 4,000 | 7,407.41 |
| 1987-08-20 | 800 | 800 | 795 | 800 | 6,000 | 7,407.41 |
| 1987-08-19 | 795 | 800 | 795 | 800 | 7,000 | 7,407.41 |
| 1987-08-18 | 790 | 795 | 790 | 795 | 18,000 | 7,361.11 |
| 1987-08-17 | 790 | 790 | 790 | 790 | 4,000 | 7,314.81 |
| 1987-08-14 | 790 | 800 | 790 | 799 | 4,000 | 7,398.15 |
| 1987-08-13 | 800 | 800 | 786 | 790 | 15,000 | 7,314.81 |
| 1987-08-12 | 800 | 800 | 800 | 800 | 5,000 | 7,407.41 |
| 1987-08-11 | 795 | 795 | 795 | 795 | 1,000 | 7,361.11 |
| 1987-08-10 | 795 | 795 | 795 | 795 | 4,000 | 7,361.11 |
| 1987-08-07 | 795 | 795 | 795 | 795 | 1,000 | 7,361.11 |
| 1987-08-06 | 786 | 800 | 786 | 795 | 6,000 | 7,361.11 |
| 1987-08-05 | 785 | 785 | 785 | 785 | 5,000 | 7,268.52 |
| 1987-08-04 | 790 | 790 | 785 | 785 | 7,000 | 7,268.52 |
| 1987-08-03 | 790 | 790 | 790 | 790 | 2,000 | 7,314.81 |
| 1987-08-01 | 790 | 800 | 785 | 800 | 11,000 | 7,407.41 |
| 1987-07-31 | 800 | 800 | 785 | 785 | 8,000 | 7,268.52 |
| 1987-07-30 | 800 | 800 | 800 | 800 | 4,000 | 7,407.41 |
| 1987-07-29 | 785 | 785 | 785 | 785 | 1,000 | 7,268.52 |
| 1987-07-28 | 785 | 785 | 785 | 785 | 1,000 | 7,268.52 |
| 1987-07-27 | 805 | 805 | 780 | 781 | 10,000 | 7,231.48 |
| 1987-07-25 | 800 | 800 | 800 | 800 | 5,000 | 7,407.41 |
| 1987-07-24 | 771 | 775 | 771 | 775 | 2,000 | 7,175.93 |
| 1987-07-23 | 770 | 770 | 765 | 770 | 22,000 | 7,129.63 |
| 1987-07-22 | 780 | 785 | 780 | 785 | 30,000 | 7,268.52 |
| 1987-07-21 | 785 | 785 | 780 | 780 | 11,000 | 7,222.22 |
| 1987-07-20 | 785 | 785 | 785 | 785 | 4,000 | 7,268.52 |
| 1987-07-17 | 795 | 800 | 795 | 800 | 3,000 | 7,407.41 |
| 1987-07-16 | 800 | 800 | 800 | 800 | 7,000 | 7,407.41 |
| 1987-07-15 | 810 | 810 | 790 | 800 | 51,000 | 7,407.41 |
| 1987-07-14 | 810 | 810 | 810 | 810 | 5,000 | 7,500 |
| 1987-07-13 | 810 | 810 | 791 | 800 | 12,000 | 7,407.41 |
| 1987-07-10 | 795 | 800 | 790 | 790 | 10,000 | 7,314.81 |
| 1987-07-09 | 790 | 790 | 780 | 790 | 8,000 | 7,314.81 |
| 1987-07-08 | 800 | 800 | 795 | 795 | 10,000 | 7,361.11 |
| 1987-07-07 | 805 | 805 | 790 | 800 | 7,000 | 7,407.41 |
| 1987-07-06 | 800 | 809 | 800 | 800 | 25,000 | 7,407.41 |
| 1987-07-04 | 810 | 810 | 800 | 800 | 10,000 | 7,407.41 |
| 1987-07-03 | 830 | 830 | 810 | 810 | 66,000 | 7,500 |
| 1987-07-02 | 840 | 840 | 830 | 830 | 11,000 | 7,685.19 |
| 1987-07-01 | 830 | 830 | 830 | 830 | 4,000 | 7,685.19 |
| 1987-06-30 | 857 | 861 | 850 | 850 | 7,000 | 7,870.37 |
| 1987-06-29 | 850 | 854 | 840 | 854 | 8,000 | 7,907.41 |
| 1987-06-27 | 855 | 855 | 850 | 850 | 9,000 | 7,870.37 |
| 1987-06-26 | 858 | 868 | 850 | 855 | 20,000 | 7,916.67 |
| 1987-06-25 | 830 | 855 | 830 | 851 | 42,000 | 7,879.63 |
| 1987-06-24 | 850 | 850 | 830 | 830 | 7,000 | 7,685.19 |
| 1987-06-23 | 830 | 850 | 830 | 850 | 4,000 | 7,870.37 |
| 1987-06-22 | 820 | 830 | 820 | 820 | 13,000 | 7,592.59 |
| 1987-06-19 | 880 | 890 | 870 | 870 | 14,000 | 8,055.56 |
| 1987-06-18 | 900 | 900 | 880 | 880 | 25,000 | 8,148.15 |
| 1987-06-17 | 900 | 900 | 895 | 900 | 24,000 | 8,333.33 |
| 1987-06-16 | 895 | 898 | 890 | 898 | 112,000 | 8,314.81 |
| 1987-06-15 | 895 | 899 | 895 | 895 | 44,000 | 8,287.04 |
| 1987-06-12 | 891 | 900 | 891 | 895 | 64,000 | 8,287.04 |
| 1987-06-11 | 900 | 900 | 890 | 900 | 40,000 | 8,333.33 |
| 1987-06-10 | 875 | 899 | 875 | 899 | 92,000 | 8,324.07 |
| 1987-06-09 | 860 | 880 | 860 | 875 | 14,000 | 8,101.85 |
| 1987-06-08 | 860 | 861 | 860 | 860 | 25,000 | 7,962.96 |
| 1987-06-06 | 860 | 875 | 860 | 860 | 17,000 | 7,962.96 |
| 1987-06-05 | 860 | 879 | 855 | 855 | 50,000 | 7,916.67 |
| 1987-06-04 | 860 | 880 | 860 | 880 | 14,000 | 8,148.15 |
| 1987-06-03 | 847 | 865 | 835 | 865 | 35,000 | 8,009.26 |
| 1987-06-02 | 910 | 915 | 875 | 875 | 68,000 | 8,101.85 |
| 1987-06-01 | 848 | 929 | 845 | 920 | 130,000 | 8,518.52 |
| 1987-05-30 | 820 | 840 | 820 | 829 | 30,000 | 7,675.93 |
| 1987-05-29 | 795 | 810 | 790 | 810 | 36,000 | 7,500 |
| 1987-05-28 | 785 | 790 | 781 | 785 | 5,000 | 7,268.52 |
| 1987-05-27 | 790 | 800 | 780 | 780 | 8,000 | 7,222.22 |
| 1987-05-26 | 780 | 780 | 775 | 780 | 9,000 | 7,222.22 |
| 1987-05-25 | 770 | 770 | 770 | 770 | 13,000 | 7,129.63 |
| 1987-05-23 | 780 | 780 | 765 | 770 | 6,000 | 7,129.63 |
| 1987-05-22 | 770 | 770 | 765 | 770 | 23,000 | 7,129.63 |
| 1987-05-21 | 781 | 795 | 770 | 770 | 41,000 | 7,129.63 |
| 1987-05-20 | 785 | 785 | 780 | 780 | 13,000 | 7,222.22 |
| 1987-05-19 | 790 | 790 | 785 | 785 | 8,000 | 7,268.52 |
| 1987-05-18 | 800 | 800 | 790 | 795 | 5,000 | 7,361.11 |
| 1987-05-15 | 797 | 800 | 790 | 800 | 27,000 | 7,407.41 |
| 1987-05-14 | 800 | 800 | 795 | 799 | 4,000 | 7,398.15 |
| 1987-05-13 | 800 | 800 | 795 | 795 | 10,000 | 7,361.11 |
| 1987-05-12 | 795 | 800 | 795 | 800 | 31,000 | 7,407.41 |
| 1987-05-11 | 792 | 795 | 790 | 795 | 12,000 | 7,361.11 |
| 1987-05-08 | 780 | 798 | 780 | 798 | 9,000 | 7,388.89 |
| 1987-05-07 | 785 | 799 | 785 | 799 | 7,000 | 7,398.15 |
| 1987-05-06 | 780 | 790 | 780 | 782 | 8,000 | 7,240.74 |
| 1987-05-02 | 800 | 800 | 780 | 780 | 6,000 | 7,222.22 |
| 1987-05-01 | 800 | 805 | 800 | 800 | 25,000 | 7,407.41 |
| 1987-04-30 | 780 | 800 | 780 | 800 | 17,000 | 7,407.41 |
| 1987-04-28 | 780 | 781 | 760 | 760 | 18,000 | 7,037.04 |
| 1987-04-27 | 792 | 800 | 785 | 785 | 84,000 | 7,268.52 |
| 1987-04-25 | 793 | 793 | 792 | 792 | 7,000 | 7,333.33 |
| 1987-04-24 | 800 | 800 | 791 | 791 | 7,000 | 7,324.07 |
| 1987-04-23 | 790 | 800 | 790 | 800 | 15,000 | 7,407.41 |
| 1987-04-22 | 800 | 800 | 790 | 790 | 9,000 | 7,314.81 |
| 1987-04-21 | 785 | 785 | 785 | 785 | 8,000 | 7,268.52 |
| 1987-04-20 | 789 | 795 | 780 | 789 | 10,000 | 7,305.56 |
| 1987-04-17 | 790 | 795 | 790 | 794 | 22,000 | 7,351.85 |
| 1987-04-16 | 790 | 800 | 790 | 796 | 12,000 | 7,370.37 |
| 1987-04-15 | 800 | 800 | 800 | 800 | 17,000 | 7,407.41 |
| 1987-04-14 | 755 | 800 | 755 | 800 | 16,000 | 7,407.41 |
| 1987-04-13 | 785 | 785 | 780 | 785 | 11,000 | 7,268.52 |
| 1987-04-10 | 800 | 800 | 790 | 790 | 19,000 | 7,314.81 |
| 1987-04-09 | 790 | 800 | 790 | 800 | 7,000 | 7,407.41 |
| 1987-04-08 | 782 | 790 | 782 | 782 | 8,000 | 7,240.74 |
| 1987-04-07 | 800 | 800 | 799 | 799 | 7,000 | 7,398.15 |
| 1987-04-06 | 800 | 800 | 799 | 800 | 13,000 | 7,407.41 |
| 1987-04-04 | 800 | 800 | 800 | 800 | 5,000 | 7,407.41 |
| 1987-04-03 | 800 | 800 | 800 | 800 | 11,000 | 7,407.41 |
| 1987-04-02 | 800 | 800 | 800 | 800 | 5,000 | 7,407.41 |
| 1987-04-01 | 785 | 810 | 785 | 809 | 11,000 | 7,490.74 |
| 1987-03-31 | 790 | 790 | 788 | 790 | 5,000 | 7,314.81 |
| 1987-03-30 | 810 | 810 | 795 | 795 | 15,000 | 7,361.11 |
| 1987-03-28 | 820 | 820 | 810 | 819 | 7,000 | 7,583.33 |
| 1987-03-27 | 810 | 820 | 805 | 820 | 23,000 | 7,592.59 |
| 1987-03-26 | 788 | 800 | 788 | 800 | 43,000 | 7,407.41 |
| 1987-03-25 | 785 | 790 | 785 | 790 | 4,000 | 7,314.81 |
| 1987-03-24 | 785 | 785 | 785 | 785 | 3,000 | 7,268.52 |
| 1987-03-23 | 800 | 800 | 785 | 785 | 8,000 | 7,268.52 |
| 1987-03-20 | 786 | 800 | 786 | 800 | 12,000 | 7,407.41 |
| 1987-03-19 | 795 | 800 | 786 | 786 | 10,000 | 7,277.78 |
| 1987-03-18 | 785 | 785 | 785 | 785 | 11,000 | 7,268.52 |
| 1987-03-17 | 785 | 785 | 785 | 785 | 2,000 | 7,268.52 |
| 1987-03-16 | 790 | 790 | 785 | 785 | 2,000 | 7,268.52 |
| 1987-03-13 | 780 | 782 | 780 | 780 | 13,000 | 7,222.22 |
| 1987-03-12 | 780 | 790 | 780 | 780 | 17,000 | 7,222.22 |
| 1987-03-11 | 785 | 785 | 785 | 785 | 1,000 | 7,268.52 |
| 1987-03-10 | 780 | 780 | 780 | 780 | 5,000 | 7,222.22 |
| 1987-03-09 | 770 | 770 | 760 | 760 | 9,000 | 7,037.04 |
| 1987-03-07 | 789 | 789 | 780 | 780 | 4,000 | 7,222.22 |
| 1987-03-06 | 790 | 790 | 789 | 789 | 6,000 | 7,305.56 |
| 1987-03-05 | 800 | 800 | 771 | 771 | 10,000 | 7,138.89 |
| 1987-03-04 | 810 | 815 | 805 | 805 | 8,000 | 7,453.70 |
| 1987-03-03 | 815 | 820 | 810 | 820 | 9,000 | 7,592.59 |
| 1987-03-02 | 810 | 820 | 810 | 815 | 12,000 | 7,546.30 |
| 1987-02-28 | 800 | 810 | 800 | 810 | 13,000 | 7,500 |
| 1987-02-27 | 830 | 830 | 820 | 821 | 33,000 | 7,601.85 |
| 1987-02-26 | 800 | 834 | 800 | 830 | 62,000 | 7,685.19 |
| 1987-02-25 | 770 | 807 | 770 | 785 | 63,000 | 7,268.52 |
| 1987-02-24 | 750 | 760 | 750 | 755 | 21,000 | 6,990.74 |
| 1987-02-23 | 751 | 751 | 751 | 751 | 3,000 | 6,953.70 |
| 1987-02-20 | 750 | 752 | 750 | 751 | 17,000 | 6,953.70 |
| 1987-02-19 | 770 | 770 | 750 | 750 | 7,000 | 6,944.44 |
| 1987-02-18 | 755 | 760 | 755 | 760 | 5,000 | 7,037.04 |
| 1987-02-17 | 780 | 780 | 780 | 780 | 4,000 | 7,222.22 |
| 1987-02-16 | 735 | 735 | 735 | 735 | 7,000 | 6,805.56 |
| 1987-02-13 | 755 | 755 | 755 | 755 | 1,000 | 6,990.74 |
| 1987-02-12 | 755 | 755 | 755 | 755 | 6,000 | 6,990.74 |
| 1987-02-10 | 770 | 770 | 760 | 760 | 11,000 | 7,037.04 |
| 1987-02-09 | 780 | 780 | 780 | 780 | 4,000 | 7,222.22 |
| 1987-02-07 | 790 | 790 | 785 | 785 | 3,000 | 7,268.52 |
| 1987-02-06 | 790 | 790 | 790 | 790 | 10,000 | 7,314.81 |
| 1987-02-05 | 760 | 795 | 760 | 795 | 6,000 | 7,361.11 |
| 1987-02-04 | 760 | 760 | 760 | 760 | 11,000 | 7,037.04 |
| 1987-02-03 | 790 | 800 | 790 | 800 | 13,000 | 7,407.41 |
| 1987-02-02 | 780 | 790 | 770 | 790 | 10,000 | 7,314.81 |
| 1987-01-31 | 780 | 780 | 770 | 770 | 5,000 | 7,129.63 |
| 1987-01-30 | 795 | 795 | 790 | 790 | 25,000 | 7,314.81 |
| 1987-01-28 | 723 | 723 | 720 | 721 | 6,000 | 6,675.93 |
| 1987-01-27 | 776 | 776 | 756 | 771 | 19,981 | 6,616.21 |
| 1987-01-26 | 781 | 781 | 771 | 779 | 16,984 | 6,684.86 |
| 1987-01-24 | 791 | 791 | 781 | 791 | 9,991 | 6,787.83 |
| 1987-01-23 | 781 | 791 | 781 | 791 | 47,955 | 6,787.83 |
| 1987-01-22 | 778 | 791 | 778 | 791 | 24,976 | 6,787.83 |
| 1987-01-21 | 771 | 785 | 771 | 781 | 21,979 | 6,702.02 |
| 1987-01-20 | 766 | 771 | 766 | 771 | 11,989 | 6,616.21 |
| 1987-01-19 | 771 | 771 | 771 | 771 | 1,998 | 6,616.21 |
| 1987-01-16 | 756 | 779 | 756 | 779 | 7,992 | 6,684.86 |
| 1987-01-14 | 756 | 756 | 756 | 756 | 6,993 | 6,487.49 |
| 1987-01-13 | 767 | 767 | 751 | 751 | 6,993 | 6,444.58 |
| 1987-01-12 | 766 | 780 | 766 | 771 | 13,987 | 6,616.21 |
| 1987-01-09 | 726 | 781 | 726 | 766 | 40,961 | 6,573.30 |
| 1987-01-08 | 721 | 726 | 721 | 724 | 33,968 | 6,212.89 |
| 1987-01-07 | 721 | 726 | 720 | 720 | 27,974 | 6,178.56 |
| 1987-01-06 | 711 | 726 | 711 | 721 | 12,988 | 6,187.14 |
| 1987-01-05 | 721 | 721 | 711 | 711 | 9,991 | 6,101.33 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1988-09-27]1株→1.08株 [1987-01-28]1株→1.079株 [1985-09-26]1株→1.126株 [1984-03-28]1株→1.05株
