2107 東洋精糖(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 | 660 | 660 | 620 | 641 | 124,000 | 6,410 |
| 1987-12-26 | 700 | 719 | 680 | 680 | 202,000 | 6,800 |
| 1987-12-25 | 745 | 759 | 700 | 700 | 244,000 | 7,000 |
| 1987-12-24 | 750 | 750 | 722 | 750 | 354,000 | 7,500 |
| 1987-12-23 | 749 | 760 | 732 | 750 | 271,000 | 7,500 |
| 1987-12-22 | 770 | 793 | 740 | 750 | 282,000 | 7,500 |
| 1987-12-21 | 810 | 810 | 765 | 767 | 327,000 | 7,670 |
| 1987-12-18 | 779 | 830 | 770 | 780 | 806,000 | 7,800 |
| 1987-12-17 | 781 | 783 | 724 | 769 | 874,000 | 7,690 |
| 1987-12-16 | 820 | 829 | 776 | 782 | 607,000 | 7,820 |
| 1987-12-15 | 850 | 850 | 800 | 810 | 487,000 | 8,100 |
| 1987-12-14 | 815 | 863 | 802 | 820 | 721,000 | 8,200 |
| 1987-12-11 | 870 | 889 | 829 | 840 | 1,071,000 | 8,400 |
| 1987-12-10 | 939 | 939 | 890 | 890 | 1,459,000 | 8,900 |
| 1987-12-09 | 951 | 965 | 935 | 949 | 1,839,000 | 9,490 |
| 1987-12-08 | 935 | 970 | 920 | 942 | 1,788,000 | 9,420 |
| 1987-12-07 | 930 | 930 | 909 | 915 | 888,000 | 9,150 |
| 1987-12-05 | 903 | 925 | 903 | 906 | 677,000 | 9,060 |
| 1987-12-04 | 927 | 937 | 903 | 903 | 871,000 | 9,030 |
| 1987-12-03 | 927 | 945 | 902 | 929 | 1,956,000 | 9,290 |
| 1987-12-02 | 860 | 930 | 851 | 925 | 2,548,000 | 9,250 |
| 1987-12-01 | 800 | 859 | 800 | 838 | 831,000 | 8,380 |
| 1987-11-30 | 868 | 868 | 830 | 830 | 611,000 | 8,300 |
| 1987-11-28 | 861 | 869 | 857 | 869 | 616,000 | 8,690 |
| 1987-11-27 | 880 | 881 | 850 | 860 | 1,783,000 | 8,600 |
| 1987-11-26 | 875 | 905 | 861 | 875 | 4,492,000 | 8,750 |
| 1987-11-25 | 836 | 870 | 816 | 865 | 2,449,000 | 8,650 |
| 1987-11-24 | 820 | 840 | 816 | 826 | 2,047,000 | 8,260 |
| 1987-11-20 | 754 | 815 | 745 | 800 | 2,696,000 | 8,000 |
| 1987-11-19 | 729 | 759 | 728 | 755 | 697,000 | 7,550 |
| 1987-11-18 | 705 | 720 | 696 | 716 | 230,000 | 7,160 |
| 1987-11-17 | 721 | 735 | 706 | 710 | 227,000 | 7,100 |
| 1987-11-16 | 730 | 740 | 715 | 719 | 191,000 | 7,190 |
| 1987-11-13 | 735 | 735 | 701 | 707 | 279,000 | 7,070 |
| 1987-11-12 | 746 | 760 | 710 | 715 | 390,000 | 7,150 |
| 1987-11-11 | 750 | 760 | 695 | 744 | 511,000 | 7,440 |
| 1987-11-10 | 780 | 780 | 696 | 760 | 721,000 | 7,600 |
| 1987-11-09 | 800 | 814 | 766 | 770 | 1,503,000 | 7,700 |
| 1987-11-07 | 740 | 799 | 735 | 770 | 982,000 | 7,700 |
| 1987-11-06 | 736 | 740 | 720 | 731 | 552,000 | 7,310 |
| 1987-11-05 | 759 | 761 | 689 | 716 | 690,000 | 7,160 |
| 1987-11-04 | 721 | 760 | 721 | 749 | 1,229,000 | 7,490 |
| 1987-11-02 | 635 | 711 | 632 | 711 | 645,000 | 7,110 |
| 1987-10-31 | 600 | 620 | 600 | 611 | 131,000 | 6,110 |
| 1987-10-30 | 610 | 615 | 590 | 590 | 459,000 | 5,900 |
| 1987-10-29 | 651 | 651 | 570 | 580 | 335,000 | 5,800 |
| 1987-10-28 | 631 | 676 | 631 | 635 | 463,000 | 6,350 |
| 1987-10-27 | 610 | 640 | 600 | 600 | 626,000 | 6,000 |
| 1987-10-26 | 708 | 708 | 600 | 630 | 441,000 | 6,300 |
| 1987-10-24 | 689 | 699 | 680 | 698 | 209,000 | 6,980 |
| 1987-10-23 | 680 | 720 | 672 | 690 | 909,000 | 6,900 |
| 1987-10-22 | 765 | 765 | 700 | 700 | 1,020,000 | 7,000 |
| 1987-10-21 | 732 | 769 | 732 | 735 | 1,245,000 | 7,350 |
| 1987-10-20 | 730 | 730 | 730 | 730 | 140,000 | 7,300 |
| 1987-10-19 | 850 | 870 | 820 | 830 | 1,128,000 | 8,300 |
| 1987-10-16 | 856 | 886 | 840 | 840 | 3,138,000 | 8,400 |
| 1987-10-15 | 782 | 850 | 772 | 826 | 2,855,000 | 8,260 |
| 1987-10-14 | 760 | 799 | 755 | 771 | 1,259,000 | 7,710 |
| 1987-10-13 | 775 | 776 | 740 | 750 | 743,000 | 7,500 |
| 1987-10-12 | 720 | 790 | 700 | 765 | 1,457,000 | 7,650 |
| 1987-10-09 | 730 | 745 | 710 | 715 | 701,000 | 7,150 |
| 1987-10-08 | 750 | 763 | 720 | 720 | 1,112,000 | 7,200 |
| 1987-10-07 | 700 | 780 | 699 | 740 | 3,877,000 | 7,400 |
| 1987-10-06 | 715 | 715 | 680 | 680 | 1,302,000 | 6,800 |
| 1987-10-05 | 650 | 720 | 648 | 705 | 3,488,000 | 7,050 |
| 1987-10-03 | 682 | 682 | 655 | 660 | 682,000 | 6,600 |
| 1987-10-02 | 671 | 717 | 669 | 682 | 2,628,000 | 6,820 |
| 1987-10-01 | 631 | 700 | 629 | 672 | 4,122,000 | 6,720 |
| 1987-09-30 | 596 | 635 | 595 | 621 | 2,783,000 | 6,210 |
| 1987-09-29 | 610 | 618 | 573 | 596 | 1,901,000 | 5,960 |
| 1987-09-28 | 530 | 607 | 530 | 607 | 1,674,000 | 6,070 |
| 1987-09-26 | 530 | 533 | 526 | 530 | 315,000 | 5,300 |
| 1987-09-25 | 511 | 525 | 490 | 520 | 474,000 | 5,200 |
| 1987-09-24 | 500 | 510 | 486 | 510 | 344,000 | 5,100 |
| 1987-09-22 | 505 | 515 | 500 | 500 | 174,000 | 5,000 |
| 1987-09-21 | 525 | 535 | 505 | 507 | 214,000 | 5,070 |
| 1987-09-18 | 490 | 520 | 489 | 515 | 387,000 | 5,150 |
| 1987-09-17 | 500 | 509 | 494 | 500 | 313,000 | 5,000 |
| 1987-09-16 | 519 | 520 | 494 | 494 | 219,000 | 4,940 |
| 1987-09-14 | 508 | 510 | 504 | 510 | 308,000 | 5,100 |
| 1987-09-11 | 512 | 518 | 505 | 506 | 390,000 | 5,060 |
| 1987-09-10 | 522 | 539 | 512 | 512 | 380,000 | 5,120 |
| 1987-09-09 | 533 | 539 | 518 | 520 | 275,000 | 5,200 |
| 1987-09-08 | 541 | 545 | 531 | 531 | 217,000 | 5,310 |
| 1987-09-07 | 550 | 558 | 530 | 531 | 307,000 | 5,310 |
| 1987-09-05 | 570 | 570 | 543 | 543 | 214,000 | 5,430 |
| 1987-09-04 | 575 | 590 | 565 | 574 | 312,000 | 5,740 |
| 1987-09-03 | 589 | 598 | 540 | 575 | 811,000 | 5,750 |
| 1987-09-02 | 607 | 636 | 587 | 600 | 2,855,000 | 6,000 |
| 1987-09-01 | 538 | 627 | 537 | 597 | 3,564,000 | 5,970 |
| 1987-08-31 | 534 | 540 | 525 | 530 | 282,000 | 5,300 |
| 1987-08-29 | 526 | 540 | 520 | 528 | 161,000 | 5,280 |
| 1987-08-28 | 515 | 550 | 510 | 520 | 639,000 | 5,200 |
| 1987-08-27 | 535 | 535 | 515 | 516 | 395,000 | 5,160 |
| 1987-08-26 | 540 | 540 | 521 | 535 | 438,000 | 5,350 |
| 1987-08-25 | 550 | 555 | 520 | 520 | 474,000 | 5,200 |
| 1987-08-24 | 513 | 562 | 513 | 535 | 761,000 | 5,350 |
| 1987-08-22 | 540 | 540 | 500 | 522 | 620,000 | 5,220 |
| 1987-08-21 | 559 | 578 | 535 | 540 | 722,000 | 5,400 |
| 1987-08-20 | 580 | 589 | 551 | 557 | 1,047,000 | 5,570 |
| 1987-08-19 | 590 | 625 | 555 | 570 | 3,357,000 | 5,700 |
| 1987-08-18 | 502 | 600 | 493 | 580 | 4,740,000 | 5,800 |
| 1987-08-17 | 529 | 529 | 501 | 505 | 1,529,000 | 5,050 |
| 1987-08-14 | 538 | 561 | 520 | 529 | 5,089,000 | 5,290 |
| 1987-08-13 | 484 | 520 | 470 | 518 | 3,843,000 | 5,180 |
| 1987-08-12 | 450 | 495 | 445 | 484 | 6,374,000 | 4,840 |
| 1987-08-11 | 399 | 450 | 380 | 445 | 3,817,000 | 4,450 |
| 1987-08-10 | 412 | 420 | 387 | 402 | 2,917,000 | 4,020 |
| 1987-08-07 | 340 | 420 | 340 | 401 | 5,195,000 | 4,010 |
| 1987-08-06 | 332 | 340 | 332 | 340 | 167,000 | 3,400 |
| 1987-08-05 | 332 | 335 | 330 | 332 | 125,000 | 3,320 |
| 1987-08-04 | 335 | 336 | 335 | 335 | 43,000 | 3,350 |
| 1987-08-03 | 340 | 340 | 335 | 335 | 91,000 | 3,350 |
| 1987-08-01 | 330 | 333 | 325 | 333 | 115,000 | 3,330 |
| 1987-07-31 | 328 | 331 | 325 | 330 | 86,000 | 3,300 |
| 1987-07-30 | 326 | 333 | 326 | 333 | 86,000 | 3,330 |
| 1987-07-29 | 326 | 335 | 325 | 335 | 141,000 | 3,350 |
| 1987-07-28 | 324 | 340 | 320 | 340 | 118,000 | 3,400 |
| 1987-07-27 | 325 | 325 | 323 | 323 | 36,000 | 3,230 |
| 1987-07-25 | 328 | 330 | 322 | 325 | 65,000 | 3,250 |
| 1987-07-24 | 330 | 330 | 322 | 326 | 49,000 | 3,260 |
| 1987-07-23 | 322 | 330 | 322 | 329 | 34,000 | 3,290 |
| 1987-07-22 | 325 | 330 | 324 | 324 | 61,000 | 3,240 |
| 1987-07-21 | 330 | 330 | 321 | 330 | 77,000 | 3,300 |
| 1987-07-20 | 348 | 348 | 326 | 326 | 66,000 | 3,260 |
| 1987-07-17 | 357 | 357 | 348 | 348 | 160,000 | 3,480 |
| 1987-07-16 | 355 | 360 | 350 | 355 | 425,000 | 3,550 |
| 1987-07-15 | 336 | 357 | 335 | 350 | 374,000 | 3,500 |
| 1987-07-14 | 331 | 335 | 331 | 333 | 81,000 | 3,330 |
| 1987-07-13 | 340 | 340 | 331 | 331 | 91,000 | 3,310 |
| 1987-07-10 | 330 | 335 | 328 | 335 | 109,000 | 3,350 |
| 1987-07-09 | 326 | 330 | 325 | 328 | 70,000 | 3,280 |
| 1987-07-08 | 331 | 331 | 325 | 325 | 68,000 | 3,250 |
| 1987-07-07 | 330 | 333 | 326 | 326 | 63,000 | 3,260 |
| 1987-07-06 | 335 | 335 | 325 | 326 | 108,000 | 3,260 |
| 1987-07-04 | 335 | 338 | 330 | 330 | 65,000 | 3,300 |
| 1987-07-03 | 332 | 340 | 330 | 330 | 85,000 | 3,300 |
| 1987-07-02 | 331 | 333 | 322 | 322 | 110,000 | 3,220 |
| 1987-07-01 | 327 | 330 | 326 | 327 | 48,000 | 3,270 |
| 1987-06-30 | 333 | 336 | 325 | 325 | 83,000 | 3,250 |
| 1987-06-29 | 345 | 345 | 330 | 330 | 88,000 | 3,300 |
| 1987-06-27 | 330 | 348 | 330 | 348 | 86,000 | 3,480 |
| 1987-06-26 | 322 | 330 | 322 | 330 | 100,000 | 3,300 |
| 1987-06-25 | 328 | 335 | 320 | 320 | 92,000 | 3,200 |
| 1987-06-24 | 330 | 339 | 318 | 323 | 94,000 | 3,230 |
| 1987-06-23 | 335 | 346 | 330 | 331 | 86,000 | 3,310 |
| 1987-06-22 | 350 | 355 | 340 | 346 | 142,000 | 3,460 |
| 1987-06-19 | 350 | 350 | 340 | 350 | 357,000 | 3,500 |
| 1987-06-18 | 340 | 345 | 335 | 345 | 248,000 | 3,450 |
| 1987-06-17 | 341 | 343 | 338 | 338 | 153,000 | 3,380 |
| 1987-06-16 | 335 | 345 | 335 | 340 | 206,000 | 3,400 |
| 1987-06-15 | 355 | 357 | 350 | 350 | 160,000 | 3,500 |
| 1987-06-12 | 356 | 360 | 355 | 355 | 186,000 | 3,550 |
| 1987-06-11 | 359 | 360 | 353 | 353 | 295,000 | 3,530 |
| 1987-06-10 | 368 | 370 | 354 | 354 | 425,000 | 3,540 |
| 1987-06-09 | 366 | 369 | 360 | 365 | 189,000 | 3,650 |
| 1987-06-08 | 371 | 379 | 355 | 356 | 801,000 | 3,560 |
| 1987-06-06 | 360 | 368 | 356 | 368 | 576,000 | 3,680 |
| 1987-06-05 | 350 | 357 | 350 | 351 | 288,000 | 3,510 |
| 1987-06-04 | 355 | 358 | 351 | 351 | 384,000 | 3,510 |
| 1987-06-03 | 355 | 358 | 350 | 353 | 232,000 | 3,530 |
| 1987-06-02 | 357 | 362 | 351 | 355 | 678,000 | 3,550 |
| 1987-06-01 | 355 | 368 | 353 | 358 | 1,600,000 | 3,580 |
| 1987-05-30 | 344 | 350 | 341 | 350 | 817,000 | 3,500 |
| 1987-05-29 | 344 | 346 | 336 | 339 | 799,000 | 3,390 |
| 1987-05-28 | 323 | 350 | 318 | 349 | 682,000 | 3,490 |
| 1987-05-27 | 321 | 325 | 318 | 318 | 153,000 | 3,180 |
| 1987-05-26 | 322 | 327 | 320 | 320 | 113,000 | 3,200 |
| 1987-05-25 | 320 | 329 | 318 | 320 | 211,000 | 3,200 |
| 1987-05-23 | 321 | 325 | 320 | 321 | 78,000 | 3,210 |
| 1987-05-22 | 330 | 330 | 318 | 320 | 328,000 | 3,200 |
| 1987-05-21 | 319 | 335 | 311 | 331 | 784,000 | 3,310 |
| 1987-05-20 | 315 | 315 | 309 | 309 | 96,000 | 3,090 |
| 1987-05-19 | 308 | 317 | 308 | 317 | 249,000 | 3,170 |
| 1987-05-18 | 305 | 307 | 303 | 304 | 60,000 | 3,040 |
| 1987-05-15 | 309 | 310 | 303 | 305 | 65,000 | 3,050 |
| 1987-05-14 | 306 | 310 | 304 | 305 | 52,000 | 3,050 |
| 1987-05-13 | 303 | 310 | 303 | 305 | 58,000 | 3,050 |
| 1987-05-12 | 303 | 310 | 303 | 303 | 50,000 | 3,030 |
| 1987-05-11 | 311 | 312 | 305 | 310 | 62,000 | 3,100 |
| 1987-05-08 | 310 | 315 | 305 | 310 | 98,000 | 3,100 |
| 1987-05-07 | 302 | 307 | 302 | 305 | 36,000 | 3,050 |
| 1987-05-06 | 303 | 307 | 302 | 302 | 20,000 | 3,020 |
| 1987-05-02 | 313 | 313 | 301 | 301 | 48,000 | 3,010 |
| 1987-05-01 | 317 | 317 | 317 | 317 | 72,000 | 3,170 |
| 1987-04-30 | 300 | 308 | 300 | 300 | 60,000 | 3,000 |
| 1987-04-28 | 301 | 305 | 290 | 300 | 101,000 | 3,000 |
| 1987-04-27 | 321 | 324 | 309 | 309 | 119,000 | 3,090 |
| 1987-04-25 | 320 | 320 | 310 | 315 | 260,000 | 3,150 |
| 1987-04-24 | 298 | 329 | 297 | 329 | 298,000 | 3,290 |
| 1987-04-23 | 295 | 295 | 291 | 292 | 60,000 | 2,920 |
| 1987-04-22 | 290 | 295 | 285 | 285 | 93,000 | 2,850 |
| 1987-04-21 | 295 | 298 | 290 | 291 | 59,000 | 2,910 |
| 1987-04-20 | 290 | 295 | 290 | 290 | 59,000 | 2,900 |
| 1987-04-17 | 291 | 295 | 290 | 290 | 80,000 | 2,900 |
| 1987-04-16 | 291 | 295 | 291 | 291 | 75,000 | 2,910 |
| 1987-04-15 | 295 | 295 | 291 | 295 | 58,000 | 2,950 |
| 1987-04-14 | 295 | 295 | 290 | 295 | 46,000 | 2,950 |
| 1987-04-13 | 295 | 300 | 295 | 295 | 47,000 | 2,950 |
| 1987-04-10 | 300 | 300 | 295 | 295 | 68,000 | 2,950 |
| 1987-04-09 | 292 | 300 | 292 | 295 | 87,000 | 2,950 |
| 1987-04-08 | 300 | 305 | 299 | 304 | 81,000 | 3,040 |
| 1987-04-07 | 294 | 305 | 294 | 305 | 92,000 | 3,050 |
| 1987-04-06 | 298 | 305 | 298 | 300 | 93,000 | 3,000 |
| 1987-04-04 | 300 | 300 | 294 | 298 | 48,000 | 2,980 |
| 1987-04-03 | 292 | 300 | 292 | 299 | 82,000 | 2,990 |
| 1987-04-02 | 298 | 299 | 285 | 289 | 140,000 | 2,890 |
| 1987-04-01 | 299 | 305 | 298 | 299 | 35,000 | 2,990 |
| 1987-03-31 | 300 | 303 | 298 | 298 | 92,000 | 2,980 |
| 1987-03-30 | 309 | 310 | 303 | 305 | 68,000 | 3,050 |
| 1987-03-28 | 305 | 310 | 305 | 310 | 60,000 | 3,100 |
| 1987-03-27 | 301 | 306 | 300 | 300 | 73,000 | 3,000 |
| 1987-03-26 | 302 | 304 | 301 | 304 | 118,000 | 3,040 |
| 1987-03-25 | 305 | 305 | 301 | 301 | 86,000 | 3,010 |
| 1987-03-24 | 304 | 308 | 303 | 305 | 77,000 | 3,050 |
| 1987-03-23 | 305 | 310 | 303 | 303 | 135,000 | 3,030 |
| 1987-03-20 | 305 | 310 | 301 | 303 | 115,000 | 3,030 |
| 1987-03-19 | 310 | 315 | 305 | 305 | 98,000 | 3,050 |
| 1987-03-18 | 315 | 319 | 310 | 312 | 129,000 | 3,120 |
| 1987-03-17 | 312 | 315 | 311 | 315 | 104,000 | 3,150 |
| 1987-03-16 | 315 | 317 | 310 | 317 | 74,000 | 3,170 |
| 1987-03-13 | 316 | 318 | 315 | 315 | 105,000 | 3,150 |
| 1987-03-12 | 315 | 320 | 313 | 315 | 118,000 | 3,150 |
| 1987-03-11 | 321 | 324 | 311 | 311 | 136,000 | 3,110 |
| 1987-03-10 | 319 | 324 | 318 | 319 | 171,000 | 3,190 |
| 1987-03-09 | 325 | 325 | 311 | 313 | 189,000 | 3,130 |
| 1987-03-07 | 316 | 320 | 313 | 315 | 101,000 | 3,150 |
| 1987-03-06 | 315 | 317 | 301 | 301 | 129,000 | 3,010 |
| 1987-03-05 | 329 | 329 | 318 | 320 | 223,000 | 3,200 |
| 1987-03-04 | 305 | 330 | 302 | 330 | 207,000 | 3,300 |
| 1987-03-03 | 305 | 306 | 300 | 303 | 73,000 | 3,030 |
| 1987-03-02 | 301 | 310 | 300 | 300 | 94,000 | 3,000 |
| 1987-02-28 | 305 | 310 | 300 | 300 | 71,000 | 3,000 |
| 1987-02-27 | 300 | 305 | 298 | 298 | 60,000 | 2,980 |
| 1987-02-26 | 300 | 310 | 295 | 310 | 115,000 | 3,100 |
| 1987-02-25 | 310 | 310 | 300 | 302 | 82,000 | 3,020 |
| 1987-02-24 | 305 | 310 | 305 | 306 | 70,000 | 3,060 |
| 1987-02-23 | 315 | 315 | 300 | 305 | 95,000 | 3,050 |
| 1987-02-20 | 325 | 329 | 315 | 315 | 73,000 | 3,150 |
| 1987-02-19 | 329 | 329 | 321 | 321 | 159,000 | 3,210 |
| 1987-02-18 | 330 | 330 | 321 | 322 | 196,000 | 3,220 |
| 1987-02-17 | 343 | 343 | 326 | 330 | 796,000 | 3,300 |
| 1987-02-16 | 314 | 330 | 313 | 329 | 434,000 | 3,290 |
| 1987-02-13 | 314 | 315 | 310 | 313 | 239,000 | 3,130 |
| 1987-02-12 | 297 | 314 | 297 | 312 | 210,000 | 3,120 |
| 1987-02-10 | 300 | 303 | 297 | 297 | 28,000 | 2,970 |
| 1987-02-09 | 305 | 305 | 295 | 295 | 45,000 | 2,950 |
| 1987-02-07 | 304 | 307 | 300 | 303 | 35,000 | 3,030 |
| 1987-02-06 | 303 | 309 | 300 | 305 | 77,000 | 3,050 |
| 1987-02-05 | 314 | 314 | 303 | 303 | 121,000 | 3,030 |
| 1987-02-04 | 310 | 324 | 307 | 310 | 393,000 | 3,100 |
| 1987-02-03 | 292 | 309 | 292 | 305 | 165,000 | 3,050 |
| 1987-02-02 | 305 | 305 | 291 | 292 | 119,000 | 2,920 |
| 1987-01-31 | 314 | 315 | 302 | 305 | 172,000 | 3,050 |
| 1987-01-30 | 315 | 316 | 310 | 315 | 439,000 | 3,150 |
| 1987-01-29 | 300 | 316 | 299 | 311 | 525,000 | 3,110 |
| 1987-01-28 | 294 | 297 | 292 | 297 | 173,000 | 2,970 |
| 1987-01-27 | 292 | 295 | 292 | 295 | 96,000 | 2,950 |
| 1987-01-26 | 290 | 292 | 288 | 292 | 77,000 | 2,920 |
| 1987-01-24 | 285 | 288 | 285 | 286 | 60,000 | 2,860 |
| 1987-01-22 | 284 | 285 | 280 | 280 | 80,000 | 2,800 |
| 1987-01-21 | 284 | 285 | 280 | 280 | 82,000 | 2,800 |
| 1987-01-20 | 282 | 285 | 281 | 284 | 17,000 | 2,840 |
| 1987-01-19 | 281 | 285 | 280 | 285 | 35,000 | 2,850 |
| 1987-01-16 | 289 | 289 | 280 | 280 | 45,000 | 2,800 |
| 1987-01-14 | 289 | 289 | 280 | 280 | 70,000 | 2,800 |
| 1987-01-13 | 285 | 290 | 280 | 289 | 69,000 | 2,890 |
| 1987-01-12 | 290 | 290 | 283 | 290 | 64,000 | 2,900 |
| 1987-01-09 | 288 | 295 | 280 | 282 | 85,000 | 2,820 |
| 1987-01-08 | 275 | 283 | 271 | 283 | 88,000 | 2,830 |
| 1987-01-07 | 271 | 271 | 270 | 270 | 59,000 | 2,700 |
| 1987-01-06 | 275 | 278 | 270 | 270 | 41,000 | 2,700 |
| 1987-01-05 | 278 | 278 | 278 | 278 | 8,000 | 2,780 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
