2001 (株)ニップン 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 | 670 | 670 | 640 | 650 | 144,000 | 1,300 |
| 1987-12-26 | 691 | 691 | 670 | 670 | 171,000 | 1,340 |
| 1987-12-25 | 695 | 705 | 675 | 691 | 456,000 | 1,382 |
| 1987-12-24 | 730 | 730 | 705 | 705 | 676,000 | 1,410 |
| 1987-12-23 | 719 | 729 | 711 | 725 | 1,725,000 | 1,450 |
| 1987-12-22 | 696 | 710 | 690 | 710 | 1,925,000 | 1,420 |
| 1987-12-21 | 710 | 722 | 690 | 700 | 1,767,000 | 1,400 |
| 1987-12-18 | 700 | 720 | 692 | 699 | 3,977,000 | 1,398 |
| 1987-12-17 | 648 | 650 | 645 | 650 | 2,104,000 | 1,300 |
| 1987-12-16 | 643 | 650 | 636 | 638 | 170,000 | 1,276 |
| 1987-12-15 | 636 | 649 | 633 | 633 | 154,000 | 1,266 |
| 1987-12-14 | 640 | 645 | 635 | 635 | 155,000 | 1,270 |
| 1987-12-11 | 639 | 645 | 633 | 635 | 112,000 | 1,270 |
| 1987-12-10 | 642 | 645 | 626 | 645 | 174,000 | 1,290 |
| 1987-12-09 | 636 | 644 | 632 | 632 | 114,000 | 1,264 |
| 1987-12-08 | 644 | 644 | 631 | 631 | 40,000 | 1,262 |
| 1987-12-07 | 631 | 645 | 631 | 631 | 55,000 | 1,262 |
| 1987-12-05 | 631 | 635 | 630 | 635 | 41,000 | 1,270 |
| 1987-12-04 | 640 | 655 | 636 | 636 | 267,000 | 1,272 |
| 1987-12-03 | 627 | 660 | 625 | 660 | 712,000 | 1,320 |
| 1987-12-02 | 620 | 622 | 616 | 622 | 356,000 | 1,244 |
| 1987-12-01 | 611 | 620 | 611 | 620 | 137,000 | 1,240 |
| 1987-11-30 | 617 | 624 | 612 | 615 | 199,000 | 1,230 |
| 1987-11-28 | 623 | 623 | 616 | 618 | 84,000 | 1,236 |
| 1987-11-27 | 623 | 630 | 620 | 625 | 224,000 | 1,250 |
| 1987-11-26 | 622 | 622 | 615 | 620 | 420,000 | 1,240 |
| 1987-11-25 | 624 | 625 | 615 | 620 | 203,000 | 1,240 |
| 1987-11-24 | 610 | 629 | 610 | 620 | 767,000 | 1,240 |
| 1987-11-20 | 615 | 615 | 601 | 610 | 235,000 | 1,220 |
| 1987-11-19 | 625 | 627 | 617 | 627 | 52,000 | 1,254 |
| 1987-11-18 | 619 | 629 | 615 | 615 | 91,000 | 1,230 |
| 1987-11-17 | 621 | 630 | 621 | 621 | 28,000 | 1,242 |
| 1987-11-16 | 615 | 636 | 605 | 620 | 124,000 | 1,240 |
| 1987-11-13 | 605 | 605 | 600 | 605 | 414,000 | 1,210 |
| 1987-11-12 | 586 | 596 | 582 | 585 | 281,000 | 1,170 |
| 1987-11-11 | 601 | 601 | 582 | 582 | 422,000 | 1,164 |
| 1987-11-10 | 630 | 630 | 601 | 602 | 110,000 | 1,204 |
| 1987-11-09 | 625 | 626 | 621 | 625 | 59,000 | 1,250 |
| 1987-11-07 | 621 | 630 | 621 | 625 | 130,000 | 1,250 |
| 1987-11-06 | 629 | 641 | 629 | 630 | 445,000 | 1,260 |
| 1987-11-05 | 630 | 631 | 620 | 629 | 87,000 | 1,258 |
| 1987-11-04 | 650 | 650 | 630 | 630 | 141,000 | 1,260 |
| 1987-11-02 | 630 | 640 | 620 | 640 | 231,000 | 1,280 |
| 1987-10-31 | 620 | 630 | 612 | 620 | 168,000 | 1,240 |
| 1987-10-30 | 625 | 625 | 605 | 610 | 234,000 | 1,220 |
| 1987-10-29 | 630 | 630 | 595 | 595 | 297,000 | 1,190 |
| 1987-10-28 | 650 | 650 | 630 | 630 | 340,000 | 1,260 |
| 1987-10-27 | 640 | 650 | 630 | 635 | 262,000 | 1,270 |
| 1987-10-26 | 660 | 671 | 620 | 630 | 171,000 | 1,260 |
| 1987-10-24 | 655 | 660 | 640 | 659 | 194,000 | 1,318 |
| 1987-10-23 | 641 | 669 | 640 | 640 | 457,000 | 1,280 |
| 1987-10-22 | 698 | 698 | 662 | 671 | 261,000 | 1,342 |
| 1987-10-21 | 628 | 670 | 609 | 660 | 517,000 | 1,320 |
| 1987-10-20 | 608 | 608 | 608 | 608 | 101,000 | 1,216 |
| 1987-10-19 | 708 | 720 | 705 | 708 | 129,000 | 1,416 |
| 1987-10-16 | 725 | 725 | 712 | 720 | 217,000 | 1,440 |
| 1987-10-15 | 729 | 730 | 725 | 729 | 295,000 | 1,458 |
| 1987-10-14 | 725 | 732 | 722 | 729 | 241,000 | 1,458 |
| 1987-10-13 | 728 | 733 | 721 | 722 | 384,000 | 1,444 |
| 1987-10-12 | 721 | 729 | 716 | 721 | 364,000 | 1,442 |
| 1987-10-09 | 710 | 721 | 706 | 721 | 329,000 | 1,442 |
| 1987-10-08 | 708 | 708 | 701 | 705 | 607,000 | 1,410 |
| 1987-10-07 | 710 | 715 | 700 | 708 | 550,000 | 1,416 |
| 1987-10-06 | 721 | 721 | 699 | 700 | 650,000 | 1,400 |
| 1987-10-05 | 735 | 735 | 725 | 726 | 123,000 | 1,452 |
| 1987-10-03 | 721 | 735 | 721 | 735 | 51,000 | 1,470 |
| 1987-10-02 | 740 | 740 | 721 | 736 | 260,000 | 1,472 |
| 1987-10-01 | 725 | 725 | 710 | 720 | 234,000 | 1,440 |
| 1987-09-30 | 720 | 728 | 716 | 725 | 572,000 | 1,450 |
| 1987-09-29 | 739 | 739 | 720 | 720 | 174,000 | 1,440 |
| 1987-09-28 | 740 | 745 | 731 | 740 | 761,000 | 1,480 |
| 1987-09-26 | 712 | 730 | 700 | 720 | 741,000 | 1,440 |
| 1987-09-25 | 715 | 730 | 705 | 705 | 221,000 | 1,410 |
| 1987-09-24 | 726 | 726 | 717 | 717 | 288,000 | 1,434 |
| 1987-09-22 | 718 | 730 | 715 | 716 | 281,000 | 1,432 |
| 1987-09-21 | 725 | 729 | 712 | 715 | 279,000 | 1,430 |
| 1987-09-18 | 725 | 725 | 720 | 720 | 102,000 | 1,440 |
| 1987-09-17 | 730 | 749 | 725 | 740 | 162,000 | 1,480 |
| 1987-09-16 | 731 | 740 | 722 | 739 | 53,000 | 1,478 |
| 1987-09-14 | 760 | 760 | 735 | 735 | 40,000 | 1,470 |
| 1987-09-11 | 732 | 740 | 727 | 740 | 90,000 | 1,480 |
| 1987-09-10 | 735 | 745 | 721 | 722 | 119,000 | 1,444 |
| 1987-09-09 | 759 | 760 | 745 | 745 | 508,000 | 1,490 |
| 1987-09-08 | 754 | 768 | 752 | 755 | 157,000 | 1,510 |
| 1987-09-07 | 742 | 754 | 742 | 748 | 54,000 | 1,496 |
| 1987-09-05 | 771 | 774 | 750 | 752 | 116,000 | 1,504 |
| 1987-09-04 | 775 | 777 | 767 | 777 | 202,000 | 1,554 |
| 1987-09-03 | 770 | 780 | 766 | 777 | 511,000 | 1,554 |
| 1987-09-02 | 790 | 800 | 780 | 790 | 317,000 | 1,580 |
| 1987-09-01 | 789 | 797 | 780 | 792 | 494,000 | 1,584 |
| 1987-08-31 | 784 | 785 | 770 | 780 | 534,000 | 1,560 |
| 1987-08-29 | 765 | 775 | 765 | 775 | 261,000 | 1,550 |
| 1987-08-28 | 756 | 775 | 756 | 765 | 1,192,000 | 1,530 |
| 1987-08-27 | 755 | 760 | 750 | 752 | 304,000 | 1,504 |
| 1987-08-26 | 744 | 750 | 734 | 750 | 354,000 | 1,500 |
| 1987-08-25 | 746 | 747 | 734 | 734 | 114,000 | 1,468 |
| 1987-08-24 | 749 | 749 | 737 | 746 | 111,000 | 1,492 |
| 1987-08-22 | 741 | 744 | 731 | 733 | 42,000 | 1,466 |
| 1987-08-21 | 731 | 745 | 731 | 740 | 182,000 | 1,480 |
| 1987-08-20 | 742 | 750 | 730 | 731 | 379,000 | 1,462 |
| 1987-08-19 | 728 | 738 | 720 | 722 | 154,000 | 1,444 |
| 1987-08-18 | 714 | 730 | 711 | 728 | 134,000 | 1,456 |
| 1987-08-17 | 721 | 730 | 714 | 715 | 288,000 | 1,430 |
| 1987-08-14 | 745 | 745 | 721 | 721 | 277,000 | 1,442 |
| 1987-08-13 | 757 | 757 | 720 | 739 | 232,000 | 1,478 |
| 1987-08-12 | 746 | 750 | 742 | 750 | 221,000 | 1,500 |
| 1987-08-11 | 750 | 752 | 745 | 745 | 92,000 | 1,490 |
| 1987-08-10 | 750 | 750 | 740 | 740 | 102,000 | 1,480 |
| 1987-08-07 | 744 | 744 | 736 | 740 | 70,000 | 1,480 |
| 1987-08-06 | 721 | 739 | 710 | 739 | 163,000 | 1,478 |
| 1987-08-05 | 719 | 720 | 701 | 701 | 273,000 | 1,402 |
| 1987-08-04 | 722 | 740 | 700 | 709 | 342,000 | 1,418 |
| 1987-08-03 | 721 | 721 | 715 | 719 | 193,000 | 1,438 |
| 1987-08-01 | 712 | 713 | 711 | 711 | 71,000 | 1,422 |
| 1987-07-31 | 718 | 719 | 710 | 710 | 195,000 | 1,420 |
| 1987-07-30 | 740 | 740 | 735 | 738 | 158,000 | 1,476 |
| 1987-07-29 | 726 | 742 | 726 | 742 | 283,000 | 1,484 |
| 1987-07-28 | 724 | 724 | 712 | 720 | 78,000 | 1,440 |
| 1987-07-27 | 720 | 721 | 710 | 713 | 283,000 | 1,426 |
| 1987-07-25 | 739 | 739 | 708 | 710 | 91,000 | 1,420 |
| 1987-07-24 | 716 | 740 | 710 | 738 | 198,000 | 1,476 |
| 1987-07-23 | 681 | 686 | 680 | 686 | 208,000 | 1,372 |
| 1987-07-22 | 703 | 705 | 680 | 680 | 65,000 | 1,360 |
| 1987-07-21 | 720 | 720 | 701 | 701 | 95,000 | 1,402 |
| 1987-07-20 | 730 | 735 | 716 | 720 | 65,000 | 1,440 |
| 1987-07-17 | 749 | 750 | 735 | 736 | 57,000 | 1,472 |
| 1987-07-16 | 734 | 745 | 734 | 734 | 315,000 | 1,468 |
| 1987-07-15 | 729 | 739 | 729 | 734 | 44,000 | 1,468 |
| 1987-07-14 | 727 | 730 | 726 | 727 | 57,000 | 1,454 |
| 1987-07-13 | 733 | 733 | 720 | 725 | 49,000 | 1,450 |
| 1987-07-10 | 744 | 745 | 735 | 743 | 121,000 | 1,486 |
| 1987-07-09 | 738 | 749 | 726 | 749 | 77,000 | 1,498 |
| 1987-07-08 | 742 | 742 | 732 | 740 | 87,000 | 1,480 |
| 1987-07-07 | 745 | 745 | 726 | 732 | 177,000 | 1,464 |
| 1987-07-06 | 760 | 760 | 715 | 715 | 452,000 | 1,430 |
| 1987-07-04 | 784 | 784 | 760 | 760 | 103,000 | 1,520 |
| 1987-07-03 | 761 | 780 | 760 | 774 | 263,000 | 1,548 |
| 1987-07-02 | 756 | 770 | 755 | 760 | 232,000 | 1,520 |
| 1987-07-01 | 745 | 756 | 745 | 751 | 135,000 | 1,502 |
| 1987-06-30 | 784 | 784 | 761 | 765 | 123,000 | 1,530 |
| 1987-06-29 | 768 | 788 | 767 | 775 | 516,000 | 1,550 |
| 1987-06-27 | 757 | 760 | 745 | 753 | 185,000 | 1,506 |
| 1987-06-26 | 761 | 765 | 751 | 757 | 220,000 | 1,514 |
| 1987-06-25 | 774 | 776 | 758 | 761 | 349,000 | 1,522 |
| 1987-06-24 | 758 | 770 | 758 | 768 | 364,000 | 1,536 |
| 1987-06-23 | 751 | 768 | 751 | 768 | 335,000 | 1,536 |
| 1987-06-22 | 775 | 780 | 745 | 761 | 356,000 | 1,522 |
| 1987-06-19 | 805 | 805 | 778 | 785 | 405,000 | 1,570 |
| 1987-06-18 | 787 | 797 | 780 | 785 | 166,000 | 1,570 |
| 1987-06-17 | 813 | 813 | 788 | 797 | 335,000 | 1,594 |
| 1987-06-16 | 809 | 811 | 793 | 793 | 256,000 | 1,586 |
| 1987-06-15 | 790 | 800 | 790 | 791 | 264,000 | 1,582 |
| 1987-06-12 | 799 | 810 | 785 | 790 | 544,000 | 1,580 |
| 1987-06-11 | 790 | 805 | 790 | 800 | 363,000 | 1,600 |
| 1987-06-10 | 806 | 810 | 806 | 810 | 129,000 | 1,620 |
| 1987-06-09 | 815 | 819 | 799 | 804 | 436,000 | 1,608 |
| 1987-06-08 | 830 | 830 | 815 | 817 | 83,000 | 1,634 |
| 1987-06-06 | 830 | 830 | 816 | 825 | 506,000 | 1,650 |
| 1987-06-05 | 840 | 842 | 801 | 810 | 665,000 | 1,620 |
| 1987-06-04 | 855 | 855 | 815 | 836 | 1,815,000 | 1,672 |
| 1987-06-03 | 806 | 849 | 806 | 845 | 3,120,000 | 1,690 |
| 1987-06-02 | 782 | 808 | 781 | 808 | 443,000 | 1,616 |
| 1987-06-01 | 804 | 805 | 781 | 781 | 386,000 | 1,562 |
| 1987-05-30 | 780 | 789 | 775 | 789 | 491,000 | 1,578 |
| 1987-05-29 | 775 | 785 | 771 | 775 | 402,000 | 1,550 |
| 1987-05-28 | 769 | 785 | 765 | 766 | 591,000 | 1,532 |
| 1987-05-27 | 800 | 804 | 779 | 779 | 885,000 | 1,558 |
| 1987-05-26 | 792 | 793 | 780 | 790 | 1,433,000 | 1,580 |
| 1987-05-25 | 785 | 800 | 781 | 782 | 310,000 | 1,564 |
| 1987-05-23 | 799 | 805 | 775 | 780 | 181,000 | 1,560 |
| 1987-05-22 | 795 | 800 | 790 | 791 | 451,000 | 1,582 |
| 1987-05-21 | 790 | 809 | 770 | 775 | 844,000 | 1,550 |
| 1987-05-20 | 810 | 810 | 780 | 791 | 1,217,000 | 1,582 |
| 1987-05-19 | 821 | 830 | 816 | 819 | 645,000 | 1,638 |
| 1987-05-18 | 850 | 850 | 825 | 830 | 784,000 | 1,660 |
| 1987-05-15 | 887 | 888 | 845 | 850 | 3,242,000 | 1,700 |
| 1987-05-14 | 835 | 890 | 830 | 887 | 4,920,000 | 1,774 |
| 1987-05-13 | 840 | 853 | 811 | 835 | 3,032,000 | 1,670 |
| 1987-05-12 | 853 | 853 | 810 | 810 | 1,536,000 | 1,620 |
| 1987-05-11 | 855 | 855 | 835 | 845 | 1,373,000 | 1,690 |
| 1987-05-08 | 856 | 860 | 838 | 855 | 4,139,000 | 1,710 |
| 1987-05-07 | 825 | 868 | 818 | 866 | 10,500,000 | 1,732 |
| 1987-05-06 | 807 | 818 | 790 | 805 | 4,041,000 | 1,610 |
| 1987-05-02 | 760 | 798 | 750 | 798 | 2,441,000 | 1,596 |
| 1987-05-01 | 780 | 780 | 760 | 770 | 2,216,000 | 1,540 |
| 1987-04-30 | 779 | 783 | 750 | 769 | 2,716,000 | 1,538 |
| 1987-04-28 | 756 | 765 | 705 | 745 | 2,311,000 | 1,490 |
| 1987-04-27 | 787 | 797 | 735 | 746 | 4,468,000 | 1,492 |
| 1987-04-25 | 785 | 785 | 761 | 777 | 4,381,000 | 1,554 |
| 1987-04-24 | 761 | 790 | 755 | 755 | 11,921,000 | 1,510 |
| 1987-04-23 | 737 | 750 | 728 | 741 | 10,204,000 | 1,482 |
| 1987-04-22 | 674 | 709 | 672 | 707 | 3,331,000 | 1,414 |
| 1987-04-21 | 667 | 672 | 653 | 672 | 756,000 | 1,344 |
| 1987-04-20 | 652 | 665 | 650 | 663 | 467,000 | 1,326 |
| 1987-04-17 | 650 | 657 | 648 | 650 | 900,000 | 1,300 |
| 1987-04-16 | 653 | 670 | 653 | 655 | 469,000 | 1,310 |
| 1987-04-15 | 677 | 679 | 641 | 652 | 308,000 | 1,304 |
| 1987-04-14 | 647 | 671 | 647 | 667 | 659,000 | 1,334 |
| 1987-04-13 | 672 | 680 | 651 | 657 | 625,000 | 1,314 |
| 1987-04-10 | 655 | 705 | 655 | 682 | 1,325,000 | 1,364 |
| 1987-04-09 | 725 | 725 | 672 | 675 | 1,293,000 | 1,350 |
| 1987-04-08 | 710 | 725 | 700 | 720 | 3,314,000 | 1,440 |
| 1987-04-07 | 697 | 724 | 681 | 707 | 6,873,000 | 1,414 |
| 1987-04-06 | 690 | 710 | 670 | 677 | 5,906,000 | 1,354 |
| 1987-04-04 | 660 | 699 | 660 | 691 | 7,350,000 | 1,382 |
| 1987-04-03 | 595 | 641 | 591 | 641 | 3,666,000 | 1,282 |
| 1987-04-02 | 569 | 600 | 569 | 581 | 1,259,000 | 1,162 |
| 1987-04-01 | 560 | 560 | 550 | 559 | 159,000 | 1,118 |
| 1987-03-31 | 553 | 560 | 550 | 560 | 392,000 | 1,120 |
| 1987-03-30 | 566 | 580 | 540 | 570 | 409,000 | 1,140 |
| 1987-03-28 | 549 | 570 | 535 | 565 | 399,000 | 1,130 |
| 1987-03-27 | 549 | 558 | 535 | 540 | 731,000 | 1,080 |
| 1987-03-26 | 549 | 570 | 545 | 562 | 567,000 | 1,124 |
| 1987-03-25 | 545 | 550 | 535 | 544 | 356,000 | 1,088 |
| 1987-03-24 | 560 | 562 | 550 | 550 | 195,000 | 1,100 |
| 1987-03-23 | 580 | 590 | 560 | 560 | 416,000 | 1,120 |
| 1987-03-20 | 570 | 570 | 563 | 570 | 468,000 | 1,140 |
| 1987-03-19 | 571 | 574 | 560 | 574 | 440,000 | 1,148 |
| 1987-03-18 | 550 | 560 | 548 | 551 | 299,000 | 1,102 |
| 1987-03-17 | 553 | 555 | 540 | 545 | 866,000 | 1,090 |
| 1987-03-16 | 561 | 565 | 553 | 555 | 339,000 | 1,110 |
| 1987-03-13 | 554 | 563 | 551 | 551 | 295,000 | 1,102 |
| 1987-03-12 | 564 | 564 | 551 | 557 | 801,000 | 1,114 |
| 1987-03-11 | 584 | 585 | 561 | 569 | 801,000 | 1,138 |
| 1987-03-10 | 592 | 595 | 576 | 581 | 848,000 | 1,162 |
| 1987-03-09 | 584 | 610 | 575 | 582 | 2,128,000 | 1,164 |
| 1987-03-07 | 550 | 574 | 546 | 574 | 918,000 | 1,148 |
| 1987-03-06 | 559 | 559 | 545 | 556 | 447,000 | 1,112 |
| 1987-03-05 | 556 | 559 | 540 | 540 | 546,000 | 1,080 |
| 1987-03-04 | 560 | 560 | 544 | 554 | 552,000 | 1,108 |
| 1987-03-03 | 564 | 564 | 540 | 540 | 443,000 | 1,080 |
| 1987-03-02 | 560 | 565 | 556 | 563 | 467,000 | 1,126 |
| 1987-02-28 | 550 | 550 | 540 | 548 | 244,000 | 1,096 |
| 1987-02-27 | 516 | 543 | 516 | 543 | 383,000 | 1,086 |
| 1987-02-26 | 525 | 530 | 499 | 511 | 542,000 | 1,022 |
| 1987-02-25 | 530 | 535 | 523 | 525 | 728,000 | 1,050 |
| 1987-02-24 | 540 | 544 | 535 | 535 | 237,000 | 1,070 |
| 1987-02-23 | 542 | 544 | 540 | 540 | 343,000 | 1,080 |
| 1987-02-20 | 532 | 550 | 532 | 545 | 290,000 | 1,090 |
| 1987-02-19 | 540 | 541 | 531 | 533 | 614,000 | 1,066 |
| 1987-02-18 | 545 | 550 | 540 | 540 | 555,000 | 1,080 |
| 1987-02-17 | 575 | 575 | 541 | 541 | 947,000 | 1,082 |
| 1987-02-16 | 580 | 580 | 575 | 576 | 516,000 | 1,152 |
| 1987-02-13 | 579 | 590 | 575 | 575 | 1,850,000 | 1,150 |
| 1987-02-12 | 555 | 570 | 555 | 569 | 1,212,000 | 1,138 |
| 1987-02-10 | 549 | 569 | 549 | 559 | 749,000 | 1,118 |
| 1987-02-09 | 550 | 560 | 546 | 549 | 631,000 | 1,098 |
| 1987-02-07 | 553 | 568 | 550 | 560 | 564,000 | 1,120 |
| 1987-02-06 | 584 | 594 | 571 | 571 | 5,374,000 | 1,142 |
| 1987-02-05 | 554 | 588 | 554 | 579 | 8,240,000 | 1,158 |
| 1987-02-04 | 532 | 555 | 532 | 554 | 1,723,000 | 1,108 |
| 1987-02-03 | 534 | 534 | 526 | 530 | 751,000 | 1,060 |
| 1987-02-02 | 538 | 539 | 525 | 526 | 666,000 | 1,052 |
| 1987-01-31 | 531 | 540 | 531 | 539 | 618,000 | 1,078 |
| 1987-01-30 | 550 | 550 | 532 | 545 | 1,364,000 | 1,090 |
| 1987-01-29 | 538 | 552 | 531 | 550 | 2,455,000 | 1,100 |
| 1987-01-28 | 535 | 545 | 527 | 545 | 1,951,000 | 1,090 |
| 1987-01-27 | 528 | 538 | 524 | 531 | 680,000 | 1,062 |
| 1987-01-26 | 539 | 540 | 515 | 518 | 703,000 | 1,036 |
| 1987-01-24 | 545 | 552 | 525 | 536 | 3,014,000 | 1,072 |
| 1987-01-23 | 530 | 560 | 521 | 555 | 8,228,000 | 1,110 |
| 1987-01-22 | 485 | 498 | 480 | 485 | 3,430,000 | 970 |
| 1987-01-21 | 465 | 482 | 464 | 479 | 1,559,000 | 958 |
| 1987-01-20 | 455 | 458 | 455 | 455 | 186,000 | 910 |
| 1987-01-19 | 450 | 455 | 440 | 450 | 180,000 | 900 |
| 1987-01-16 | 453 | 455 | 450 | 455 | 169,000 | 910 |
| 1987-01-14 | 455 | 455 | 449 | 450 | 322,000 | 900 |
| 1987-01-13 | 445 | 460 | 445 | 451 | 146,000 | 902 |
| 1987-01-12 | 446 | 450 | 444 | 445 | 166,000 | 890 |
| 1987-01-09 | 444 | 450 | 438 | 441 | 198,000 | 882 |
| 1987-01-08 | 441 | 445 | 437 | 445 | 562,000 | 890 |
| 1987-01-07 | 451 | 451 | 445 | 445 | 191,000 | 890 |
| 1987-01-06 | 461 | 461 | 446 | 446 | 190,000 | 892 |
| 1987-01-05 | 439 | 445 | 436 | 436 | 32,000 | 872 |
分割・併合履歴 ： [2016-09-28]1株→0.5株
