9675 常磐興産(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 | 690 | 695 | 660 | 690 | 69,000 | 6,571.43 |
| 1987-12-26 | 720 | 739 | 690 | 690 | 48,000 | 6,571.43 |
| 1987-12-25 | 735 | 735 | 721 | 721 | 42,000 | 6,866.67 |
| 1987-12-24 | 745 | 745 | 732 | 732 | 74,000 | 6,971.43 |
| 1987-12-23 | 745 | 749 | 730 | 732 | 44,000 | 6,971.43 |
| 1987-12-22 | 766 | 771 | 740 | 740 | 96,000 | 7,047.62 |
| 1987-12-21 | 791 | 794 | 765 | 765 | 66,000 | 7,285.71 |
| 1987-12-18 | 810 | 810 | 780 | 781 | 154,000 | 7,438.10 |
| 1987-12-17 | 750 | 810 | 740 | 810 | 264,000 | 7,714.29 |
| 1987-12-16 | 735 | 745 | 726 | 740 | 70,000 | 7,047.62 |
| 1987-12-15 | 730 | 736 | 725 | 734 | 44,000 | 6,990.48 |
| 1987-12-14 | 760 | 760 | 740 | 740 | 26,000 | 7,047.62 |
| 1987-12-11 | 760 | 760 | 730 | 750 | 58,000 | 7,142.86 |
| 1987-12-10 | 769 | 770 | 760 | 770 | 32,000 | 7,333.33 |
| 1987-12-09 | 752 | 760 | 720 | 720 | 70,000 | 6,857.14 |
| 1987-12-08 | 750 | 760 | 747 | 747 | 68,000 | 7,114.29 |
| 1987-12-07 | 740 | 746 | 740 | 745 | 16,000 | 7,095.24 |
| 1987-12-05 | 731 | 745 | 720 | 745 | 30,000 | 7,095.24 |
| 1987-12-04 | 770 | 775 | 741 | 741 | 88,000 | 7,057.14 |
| 1987-12-03 | 775 | 775 | 760 | 760 | 26,000 | 7,238.10 |
| 1987-12-02 | 780 | 790 | 770 | 776 | 56,000 | 7,390.48 |
| 1987-12-01 | 770 | 771 | 770 | 771 | 23,000 | 7,342.86 |
| 1987-11-30 | 799 | 799 | 770 | 785 | 22,000 | 7,476.19 |
| 1987-11-28 | 780 | 790 | 775 | 790 | 29,000 | 7,523.81 |
| 1987-11-27 | 799 | 799 | 770 | 790 | 70,000 | 7,523.81 |
| 1987-11-26 | 773 | 790 | 770 | 790 | 61,000 | 7,523.81 |
| 1987-11-25 | 770 | 775 | 770 | 775 | 51,000 | 7,380.95 |
| 1987-11-24 | 785 | 786 | 770 | 774 | 30,000 | 7,371.43 |
| 1987-11-20 | 759 | 775 | 750 | 775 | 39,000 | 7,380.95 |
| 1987-11-19 | 779 | 779 | 760 | 760 | 35,000 | 7,238.10 |
| 1987-11-18 | 783 | 783 | 770 | 770 | 25,000 | 7,333.33 |
| 1987-11-17 | 770 | 780 | 765 | 780 | 26,000 | 7,428.57 |
| 1987-11-16 | 750 | 750 | 716 | 749 | 59,000 | 7,133.33 |
| 1987-11-13 | 731 | 770 | 731 | 740 | 74,000 | 7,047.62 |
| 1987-11-12 | 710 | 721 | 710 | 715 | 63,000 | 6,809.52 |
| 1987-11-11 | 750 | 760 | 680 | 700 | 112,000 | 6,666.67 |
| 1987-11-10 | 783 | 788 | 750 | 750 | 86,000 | 7,142.86 |
| 1987-11-09 | 815 | 815 | 781 | 782 | 69,000 | 7,447.62 |
| 1987-11-07 | 847 | 847 | 812 | 827 | 16,000 | 7,876.19 |
| 1987-11-06 | 810 | 860 | 806 | 847 | 87,000 | 8,066.67 |
| 1987-11-05 | 801 | 810 | 799 | 810 | 125,000 | 7,714.29 |
| 1987-11-04 | 810 | 815 | 805 | 809 | 73,000 | 7,704.76 |
| 1987-11-02 | 810 | 812 | 800 | 809 | 44,000 | 7,704.76 |
| 1987-10-31 | 800 | 840 | 800 | 840 | 63,000 | 8,000 |
| 1987-10-30 | 799 | 833 | 790 | 790 | 93,000 | 7,523.81 |
| 1987-10-29 | 830 | 834 | 790 | 790 | 87,000 | 7,523.81 |
| 1987-10-28 | 871 | 871 | 841 | 841 | 144,000 | 8,009.52 |
| 1987-10-27 | 850 | 850 | 830 | 830 | 98,000 | 7,904.76 |
| 1987-10-26 | 880 | 890 | 830 | 870 | 86,000 | 8,285.71 |
| 1987-10-24 | 915 | 920 | 900 | 900 | 54,000 | 8,571.43 |
| 1987-10-23 | 920 | 920 | 870 | 870 | 155,000 | 8,285.71 |
| 1987-10-22 | 950 | 960 | 930 | 930 | 119,000 | 8,857.14 |
| 1987-10-21 | 870 | 930 | 870 | 930 | 188,000 | 8,857.14 |
| 1987-10-20 | 870 | 870 | 870 | 870 | 82,000 | 8,285.71 |
| 1987-10-19 | 980 | 985 | 970 | 970 | 40,000 | 9,238.10 |
| 1987-10-16 | 1,010 | 1,040 | 1,010 | 1,020 | 109,000 | 9,714.29 |
| 1987-10-15 | 1,040 | 1,060 | 1,000 | 1,000 | 159,000 | 9,523.81 |
| 1987-10-14 | 1,110 | 1,120 | 1,050 | 1,050 | 170,000 | 10,000 |
| 1987-10-13 | 1,110 | 1,130 | 1,090 | 1,130 | 266,000 | 10,761.90 |
| 1987-10-12 | 1,160 | 1,160 | 1,090 | 1,130 | 649,000 | 10,761.90 |
| 1987-10-09 | 1,070 | 1,180 | 1,040 | 1,140 | 1,763,000 | 10,857.10 |
| 1987-10-08 | 1,090 | 1,120 | 1,030 | 1,090 | 942,000 | 10,381 |
| 1987-10-07 | 1,000 | 1,100 | 1,000 | 1,100 | 926,000 | 10,476.20 |
| 1987-10-06 | 1,050 | 1,060 | 1,010 | 1,020 | 400,000 | 9,714.29 |
| 1987-10-05 | 1,060 | 1,100 | 1,000 | 1,040 | 920,000 | 9,904.76 |
| 1987-10-03 | 985 | 1,070 | 985 | 1,070 | 324,000 | 10,190.50 |
| 1987-10-02 | 926 | 980 | 915 | 965 | 359,000 | 9,190.48 |
| 1987-10-01 | 920 | 930 | 900 | 930 | 84,000 | 8,857.14 |
| 1987-09-30 | 949 | 950 | 929 | 930 | 81,000 | 8,857.14 |
| 1987-09-29 | 906 | 929 | 890 | 929 | 106,000 | 8,847.62 |
| 1987-09-28 | 940 | 940 | 906 | 906 | 56,000 | 8,628.57 |
| 1987-09-26 | 950 | 959 | 930 | 930 | 84,000 | 8,857.14 |
| 1987-09-25 | 906 | 911 | 869 | 910 | 160,000 | 8,666.67 |
| 1987-09-24 | 940 | 940 | 906 | 910 | 53,000 | 8,666.67 |
| 1987-09-22 | 911 | 920 | 902 | 920 | 42,000 | 8,761.90 |
| 1987-09-21 | 905 | 915 | 901 | 913 | 82,000 | 8,695.24 |
| 1987-09-18 | 930 | 930 | 901 | 910 | 134,000 | 8,666.67 |
| 1987-09-17 | 980 | 980 | 940 | 940 | 74,000 | 8,952.38 |
| 1987-09-16 | 1,000 | 1,010 | 980 | 980 | 101,000 | 9,333.33 |
| 1987-09-14 | 1,030 | 1,050 | 993 | 993 | 202,000 | 9,457.14 |
| 1987-09-11 | 1,060 | 1,070 | 992 | 1,040 | 539,000 | 9,904.76 |
| 1987-09-10 | 945 | 1,040 | 945 | 1,040 | 548,000 | 9,904.76 |
| 1987-09-09 | 959 | 970 | 930 | 940 | 180,000 | 8,952.38 |
| 1987-09-08 | 909 | 959 | 905 | 959 | 274,000 | 9,133.33 |
| 1987-09-07 | 1,000 | 1,000 | 949 | 949 | 171,000 | 9,038.10 |
| 1987-09-05 | 1,000 | 1,020 | 986 | 998 | 168,000 | 9,504.76 |
| 1987-09-04 | 1,010 | 1,040 | 1,000 | 1,020 | 128,000 | 9,714.29 |
| 1987-09-03 | 1,010 | 1,010 | 985 | 1,000 | 210,000 | 9,523.81 |
| 1987-09-02 | 1,040 | 1,050 | 1,000 | 1,000 | 223,000 | 9,523.81 |
| 1987-09-01 | 1,040 | 1,080 | 1,030 | 1,050 | 374,000 | 10,000 |
| 1987-08-31 | 1,120 | 1,120 | 1,040 | 1,040 | 236,000 | 9,904.76 |
| 1987-08-29 | 1,120 | 1,130 | 1,100 | 1,110 | 348,000 | 10,571.40 |
| 1987-08-28 | 1,040 | 1,140 | 1,040 | 1,100 | 765,000 | 10,476.20 |
| 1987-08-27 | 1,060 | 1,060 | 1,020 | 1,030 | 352,000 | 9,809.52 |
| 1987-08-26 | 1,030 | 1,070 | 1,030 | 1,050 | 300,000 | 10,000 |
| 1987-08-25 | 1,060 | 1,070 | 1,030 | 1,030 | 390,000 | 9,809.52 |
| 1987-08-24 | 1,080 | 1,100 | 1,020 | 1,080 | 433,000 | 10,285.70 |
| 1987-08-22 | 1,080 | 1,150 | 1,080 | 1,080 | 536,000 | 10,285.70 |
| 1987-08-21 | 1,150 | 1,160 | 1,080 | 1,080 | 1,670,000 | 10,285.70 |
| 1987-08-20 | 1,000 | 1,080 | 990 | 1,080 | 1,125,000 | 10,285.70 |
| 1987-08-19 | 1,000 | 1,020 | 949 | 980 | 1,376,000 | 9,333.33 |
| 1987-08-18 | 956 | 1,020 | 950 | 990 | 1,543,000 | 9,428.57 |
| 1987-08-17 | 910 | 980 | 901 | 950 | 1,326,000 | 9,047.62 |
| 1987-08-14 | 850 | 925 | 845 | 900 | 1,727,000 | 8,571.43 |
| 1987-08-13 | 809 | 839 | 800 | 835 | 901,000 | 7,952.38 |
| 1987-08-12 | 815 | 815 | 794 | 805 | 848,000 | 7,666.67 |
| 1987-08-11 | 759 | 825 | 749 | 825 | 884,000 | 7,857.14 |
| 1987-08-10 | 730 | 749 | 726 | 749 | 249,000 | 7,133.33 |
| 1987-08-07 | 720 | 730 | 720 | 725 | 82,000 | 6,904.76 |
| 1987-08-06 | 715 | 720 | 715 | 717 | 72,000 | 6,828.57 |
| 1987-08-05 | 716 | 720 | 710 | 710 | 95,000 | 6,761.90 |
| 1987-08-04 | 728 | 728 | 715 | 715 | 81,000 | 6,809.52 |
| 1987-08-03 | 730 | 730 | 720 | 721 | 83,000 | 6,866.67 |
| 1987-08-01 | 725 | 730 | 720 | 730 | 40,000 | 6,952.38 |
| 1987-07-31 | 716 | 730 | 715 | 720 | 61,000 | 6,857.14 |
| 1987-07-30 | 720 | 730 | 715 | 715 | 72,000 | 6,809.52 |
| 1987-07-29 | 736 | 738 | 715 | 715 | 86,000 | 6,809.52 |
| 1987-07-28 | 715 | 740 | 710 | 725 | 135,000 | 6,904.76 |
| 1987-07-27 | 710 | 720 | 710 | 715 | 29,000 | 6,809.52 |
| 1987-07-25 | 730 | 730 | 710 | 720 | 61,000 | 6,857.14 |
| 1987-07-24 | 675 | 731 | 675 | 725 | 87,000 | 6,904.76 |
| 1987-07-23 | 675 | 680 | 672 | 672 | 43,000 | 6,400 |
| 1987-07-22 | 683 | 693 | 675 | 680 | 112,000 | 6,476.19 |
| 1987-07-21 | 682 | 685 | 674 | 674 | 117,000 | 6,419.05 |
| 1987-07-20 | 724 | 729 | 712 | 712 | 50,000 | 6,780.95 |
| 1987-07-17 | 740 | 740 | 720 | 720 | 78,000 | 6,857.14 |
| 1987-07-16 | 746 | 749 | 731 | 731 | 97,000 | 6,961.90 |
| 1987-07-15 | 751 | 755 | 730 | 744 | 248,000 | 7,085.71 |
| 1987-07-14 | 731 | 750 | 730 | 744 | 335,000 | 7,085.71 |
| 1987-07-13 | 695 | 730 | 695 | 725 | 118,000 | 6,904.76 |
| 1987-07-10 | 672 | 709 | 670 | 690 | 54,000 | 6,571.43 |
| 1987-07-09 | 668 | 671 | 663 | 663 | 72,000 | 6,314.29 |
| 1987-07-08 | 665 | 674 | 665 | 668 | 35,000 | 6,361.90 |
| 1987-07-07 | 665 | 670 | 660 | 665 | 43,000 | 6,333.33 |
| 1987-07-06 | 670 | 680 | 665 | 665 | 43,000 | 6,333.33 |
| 1987-07-04 | 670 | 685 | 670 | 685 | 38,000 | 6,523.81 |
| 1987-07-03 | 675 | 685 | 671 | 673 | 36,000 | 6,409.52 |
| 1987-07-02 | 680 | 685 | 665 | 665 | 33,000 | 6,333.33 |
| 1987-07-01 | 660 | 680 | 660 | 680 | 42,000 | 6,476.19 |
| 1987-06-30 | 684 | 700 | 670 | 670 | 40,000 | 6,380.95 |
| 1987-06-29 | 695 | 700 | 685 | 685 | 39,000 | 6,523.81 |
| 1987-06-27 | 685 | 690 | 685 | 689 | 41,000 | 6,561.90 |
| 1987-06-26 | 700 | 701 | 695 | 700 | 74,000 | 6,666.67 |
| 1987-06-25 | 684 | 715 | 684 | 715 | 72,000 | 6,809.52 |
| 1987-06-24 | 680 | 685 | 670 | 685 | 78,000 | 6,523.81 |
| 1987-06-23 | 690 | 701 | 680 | 680 | 73,000 | 6,476.19 |
| 1987-06-22 | 719 | 724 | 700 | 700 | 93,000 | 6,666.67 |
| 1987-06-19 | 729 | 730 | 720 | 721 | 116,000 | 6,866.67 |
| 1987-06-18 | 728 | 735 | 700 | 720 | 147,000 | 6,857.14 |
| 1987-06-17 | 720 | 735 | 708 | 708 | 101,000 | 6,742.86 |
| 1987-06-16 | 735 | 740 | 715 | 730 | 96,000 | 6,952.38 |
| 1987-06-15 | 743 | 759 | 735 | 735 | 263,000 | 7,000 |
| 1987-06-12 | 741 | 789 | 741 | 743 | 931,000 | 7,076.19 |
| 1987-06-11 | 730 | 750 | 723 | 731 | 539,000 | 6,961.90 |
| 1987-06-10 | 685 | 730 | 682 | 713 | 302,000 | 6,790.48 |
| 1987-06-09 | 710 | 720 | 690 | 690 | 190,000 | 6,571.43 |
| 1987-06-08 | 730 | 730 | 704 | 720 | 166,000 | 6,857.14 |
| 1987-06-06 | 731 | 733 | 720 | 730 | 319,000 | 6,952.38 |
| 1987-06-05 | 700 | 751 | 700 | 733 | 1,745,000 | 6,980.95 |
| 1987-06-04 | 680 | 680 | 666 | 680 | 602,000 | 6,476.19 |
| 1987-06-03 | 640 | 650 | 630 | 650 | 201,000 | 6,190.48 |
| 1987-06-02 | 649 | 650 | 630 | 630 | 58,000 | 6,000 |
| 1987-06-01 | 653 | 654 | 640 | 650 | 81,000 | 6,190.48 |
| 1987-05-30 | 648 | 660 | 646 | 654 | 65,000 | 6,228.57 |
| 1987-05-29 | 627 | 650 | 627 | 645 | 47,000 | 6,142.86 |
| 1987-05-28 | 640 | 640 | 625 | 625 | 64,000 | 5,952.38 |
| 1987-05-27 | 640 | 640 | 622 | 622 | 75,000 | 5,923.81 |
| 1987-05-26 | 650 | 665 | 645 | 650 | 110,000 | 6,190.48 |
| 1987-05-25 | 670 | 670 | 636 | 645 | 216,000 | 6,142.86 |
| 1987-05-23 | 660 | 670 | 645 | 670 | 240,000 | 6,380.95 |
| 1987-05-22 | 666 | 680 | 660 | 660 | 502,000 | 6,285.71 |
| 1987-05-21 | 640 | 668 | 632 | 660 | 453,000 | 6,285.71 |
| 1987-05-20 | 600 | 620 | 600 | 620 | 205,000 | 5,904.76 |
| 1987-05-19 | 591 | 600 | 591 | 600 | 46,000 | 5,714.29 |
| 1987-05-18 | 599 | 600 | 590 | 600 | 40,000 | 5,714.29 |
| 1987-05-15 | 599 | 610 | 594 | 599 | 185,000 | 5,704.76 |
| 1987-05-14 | 580 | 595 | 580 | 595 | 44,000 | 5,666.67 |
| 1987-05-13 | 586 | 587 | 582 | 582 | 17,000 | 5,542.86 |
| 1987-05-12 | 587 | 587 | 580 | 582 | 12,000 | 5,542.86 |
| 1987-05-11 | 587 | 599 | 587 | 587 | 35,000 | 5,590.48 |
| 1987-05-08 | 580 | 585 | 570 | 585 | 32,000 | 5,571.43 |
| 1987-05-07 | 580 | 590 | 560 | 565 | 55,000 | 5,380.95 |
| 1987-05-06 | 575 | 580 | 568 | 580 | 27,000 | 5,523.81 |
| 1987-05-02 | 570 | 573 | 555 | 573 | 27,000 | 5,457.14 |
| 1987-05-01 | 555 | 565 | 555 | 565 | 31,000 | 5,380.95 |
| 1987-04-30 | 559 | 560 | 550 | 555 | 38,000 | 5,285.71 |
| 1987-04-28 | 560 | 560 | 560 | 560 | 21,000 | 5,333.33 |
| 1987-04-27 | 585 | 595 | 580 | 580 | 19,000 | 5,523.81 |
| 1987-04-25 | 585 | 595 | 585 | 595 | 69,000 | 5,666.67 |
| 1987-04-24 | 598 | 598 | 590 | 595 | 27,000 | 5,666.67 |
| 1987-04-23 | 592 | 592 | 590 | 590 | 15,000 | 5,619.05 |
| 1987-04-22 | 609 | 609 | 590 | 600 | 138,000 | 5,714.29 |
| 1987-04-21 | 608 | 610 | 600 | 610 | 80,000 | 5,809.52 |
| 1987-04-20 | 594 | 600 | 590 | 600 | 71,000 | 5,714.29 |
| 1987-04-17 | 600 | 600 | 590 | 590 | 65,000 | 5,619.05 |
| 1987-04-16 | 590 | 600 | 585 | 595 | 46,000 | 5,666.67 |
| 1987-04-15 | 588 | 600 | 585 | 600 | 54,000 | 5,714.29 |
| 1987-04-14 | 596 | 599 | 588 | 588 | 37,000 | 5,600 |
| 1987-04-13 | 595 | 600 | 595 | 600 | 38,000 | 5,714.29 |
| 1987-04-10 | 595 | 601 | 595 | 596 | 59,000 | 5,676.19 |
| 1987-04-09 | 590 | 600 | 588 | 595 | 74,000 | 5,666.67 |
| 1987-04-08 | 608 | 615 | 588 | 588 | 159,000 | 5,600 |
| 1987-04-07 | 610 | 620 | 605 | 607 | 92,000 | 5,780.95 |
| 1987-04-06 | 620 | 624 | 601 | 605 | 86,000 | 5,761.90 |
| 1987-04-04 | 625 | 634 | 620 | 625 | 301,000 | 5,952.38 |
| 1987-04-03 | 586 | 635 | 586 | 635 | 470,000 | 6,047.62 |
| 1987-04-02 | 586 | 586 | 580 | 586 | 116,000 | 5,580.95 |
| 1987-04-01 | 576 | 580 | 563 | 580 | 69,000 | 5,523.81 |
| 1987-03-31 | 560 | 570 | 555 | 566 | 69,000 | 5,390.48 |
| 1987-03-30 | 575 | 581 | 566 | 566 | 98,000 | 5,390.48 |
| 1987-03-28 | 572 | 575 | 565 | 575 | 37,000 | 5,476.19 |
| 1987-03-27 | 570 | 575 | 565 | 570 | 64,000 | 5,428.57 |
| 1987-03-26 | 575 | 575 | 565 | 570 | 63,000 | 5,428.57 |
| 1987-03-25 | 570 | 579 | 565 | 579 | 101,000 | 5,514.29 |
| 1987-03-24 | 565 | 575 | 564 | 575 | 83,000 | 5,476.19 |
| 1987-03-23 | 561 | 569 | 555 | 558 | 40,000 | 5,314.29 |
| 1987-03-20 | 570 | 570 | 554 | 554 | 54,000 | 5,276.19 |
| 1987-03-19 | 580 | 586 | 570 | 573 | 195,000 | 5,457.14 |
| 1987-03-18 | 550 | 590 | 550 | 580 | 199,000 | 5,523.81 |
| 1987-03-17 | 545 | 554 | 543 | 546 | 102,000 | 5,200 |
| 1987-03-16 | 540 | 550 | 540 | 544 | 75,000 | 5,180.95 |
| 1987-03-13 | 537 | 539 | 531 | 538 | 33,000 | 5,123.81 |
| 1987-03-12 | 537 | 538 | 530 | 538 | 21,000 | 5,123.81 |
| 1987-03-11 | 535 | 537 | 527 | 537 | 94,000 | 5,114.29 |
| 1987-03-10 | 535 | 535 | 526 | 533 | 93,000 | 5,076.19 |
| 1987-03-09 | 528 | 528 | 505 | 505 | 202,000 | 4,809.52 |
| 1987-03-07 | 505 | 510 | 503 | 505 | 146,000 | 4,809.52 |
| 1987-03-06 | 520 | 520 | 506 | 515 | 124,000 | 4,904.76 |
| 1987-03-05 | 530 | 530 | 516 | 520 | 120,000 | 4,952.38 |
| 1987-03-04 | 528 | 530 | 515 | 529 | 60,000 | 5,038.10 |
| 1987-03-03 | 511 | 525 | 511 | 520 | 18,000 | 4,952.38 |
| 1987-03-02 | 511 | 530 | 507 | 510 | 50,000 | 4,857.14 |
| 1987-02-28 | 507 | 510 | 506 | 506 | 24,000 | 4,819.05 |
| 1987-02-27 | 506 | 510 | 505 | 506 | 71,000 | 4,819.05 |
| 1987-02-26 | 509 | 510 | 501 | 506 | 92,000 | 4,819.05 |
| 1987-02-25 | 509 | 510 | 509 | 510 | 45,000 | 4,857.14 |
| 1987-02-24 | 518 | 518 | 509 | 509 | 89,000 | 4,847.62 |
| 1987-02-23 | 510 | 517 | 509 | 509 | 60,000 | 4,847.62 |
| 1987-02-20 | 510 | 518 | 505 | 517 | 118,000 | 4,923.81 |
| 1987-02-19 | 512 | 512 | 505 | 510 | 35,000 | 4,857.14 |
| 1987-02-18 | 512 | 512 | 506 | 512 | 54,000 | 4,876.19 |
| 1987-02-17 | 529 | 529 | 518 | 518 | 63,000 | 4,933.33 |
| 1987-02-16 | 527 | 530 | 520 | 522 | 30,000 | 4,971.43 |
| 1987-02-13 | 525 | 537 | 525 | 525 | 31,000 | 5,000 |
| 1987-02-12 | 530 | 530 | 525 | 526 | 16,000 | 5,009.52 |
| 1987-02-10 | 539 | 539 | 530 | 532 | 7,000 | 5,066.67 |
| 1987-02-09 | 535 | 538 | 526 | 538 | 15,000 | 5,123.81 |
| 1987-02-07 | 530 | 535 | 520 | 535 | 6,000 | 5,095.24 |
| 1987-02-06 | 522 | 522 | 520 | 520 | 30,000 | 4,952.38 |
| 1987-02-05 | 530 | 533 | 525 | 525 | 63,000 | 5,000 |
| 1987-02-04 | 505 | 534 | 505 | 530 | 37,000 | 5,047.62 |
| 1987-02-03 | 515 | 515 | 500 | 515 | 75,000 | 4,904.76 |
| 1987-02-02 | 526 | 530 | 521 | 521 | 54,000 | 4,961.90 |
| 1987-01-31 | 531 | 531 | 531 | 531 | 24,000 | 5,057.14 |
| 1987-01-30 | 535 | 539 | 535 | 538 | 19,000 | 5,123.81 |
| 1987-01-29 | 540 | 543 | 537 | 537 | 68,000 | 5,114.29 |
| 1987-01-28 | 530 | 539 | 530 | 535 | 32,000 | 5,095.24 |
| 1987-01-27 | 546 | 553 | 539 | 539 | 73,000 | 5,133.33 |
| 1987-01-26 | 563 | 563 | 551 | 551 | 27,000 | 5,247.62 |
| 1987-01-24 | 570 | 570 | 560 | 563 | 33,000 | 5,361.90 |
| 1987-01-23 | 565 | 575 | 565 | 567 | 173,000 | 5,400 |
| 1987-01-22 | 525 | 555 | 520 | 555 | 171,000 | 5,285.71 |
| 1987-01-21 | 529 | 530 | 525 | 525 | 19,000 | 5,000 |
| 1987-01-20 | 520 | 529 | 520 | 529 | 10,000 | 5,038.10 |
| 1987-01-19 | 523 | 530 | 520 | 520 | 10,000 | 4,952.38 |
| 1987-01-16 | 523 | 530 | 513 | 529 | 16,000 | 5,038.10 |
| 1987-01-14 | 512 | 530 | 512 | 520 | 38,000 | 4,952.38 |
| 1987-01-13 | 510 | 515 | 510 | 510 | 17,000 | 4,857.14 |
| 1987-01-12 | 530 | 530 | 510 | 530 | 26,000 | 5,047.62 |
| 1987-01-09 | 520 | 520 | 515 | 520 | 20,000 | 4,952.38 |
| 1987-01-08 | 521 | 521 | 506 | 506 | 13,000 | 4,819.05 |
| 1987-01-07 | 534 | 534 | 521 | 521 | 11,000 | 4,961.90 |
| 1987-01-06 | 538 | 538 | 520 | 535 | 17,000 | 5,095.24 |
| 1987-01-05 | 526 | 540 | 520 | 540 | 28,000 | 5,142.86 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1988-03-28]1株→1.05株 [1986-08-27]1株→1.06株
