2211 (株)不二家 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 | 1,270 | 1,270 | 1,250 | 1,250 | 9,000 | 12,500 |
| 1987-12-26 | 1,230 | 1,280 | 1,210 | 1,280 | 17,000 | 12,800 |
| 1987-12-25 | 1,270 | 1,270 | 1,250 | 1,250 | 5,000 | 12,500 |
| 1987-12-24 | 1,270 | 1,300 | 1,260 | 1,300 | 5,000 | 13,000 |
| 1987-12-23 | 1,270 | 1,280 | 1,270 | 1,280 | 18,000 | 12,800 |
| 1987-12-22 | 1,280 | 1,280 | 1,270 | 1,270 | 6,000 | 12,700 |
| 1987-12-21 | 1,280 | 1,290 | 1,280 | 1,280 | 12,000 | 12,800 |
| 1987-12-18 | 1,270 | 1,270 | 1,270 | 1,270 | 8,000 | 12,700 |
| 1987-12-17 | 1,330 | 1,330 | 1,330 | 1,330 | 5,000 | 13,300 |
| 1987-12-16 | 1,340 | 1,340 | 1,340 | 1,340 | 2,000 | 13,400 |
| 1987-12-15 | 1,300 | 1,350 | 1,270 | 1,350 | 17,000 | 13,500 |
| 1987-12-14 | 1,300 | 1,310 | 1,300 | 1,310 | 11,000 | 13,100 |
| 1987-12-09 | 1,340 | 1,350 | 1,300 | 1,350 | 12,000 | 13,500 |
| 1987-12-08 | 1,330 | 1,370 | 1,330 | 1,370 | 4,000 | 13,700 |
| 1987-12-07 | 1,310 | 1,330 | 1,310 | 1,330 | 4,000 | 13,300 |
| 1987-12-05 | 1,340 | 1,340 | 1,340 | 1,340 | 3,000 | 13,400 |
| 1987-12-04 | 1,340 | 1,340 | 1,340 | 1,340 | 2,000 | 13,400 |
| 1987-12-03 | 1,340 | 1,340 | 1,340 | 1,340 | 5,000 | 13,400 |
| 1987-12-02 | 1,340 | 1,340 | 1,340 | 1,340 | 2,000 | 13,400 |
| 1987-12-01 | 1,330 | 1,330 | 1,300 | 1,300 | 9,000 | 13,000 |
| 1987-11-30 | 1,350 | 1,350 | 1,330 | 1,330 | 7,000 | 13,300 |
| 1987-11-28 | 1,330 | 1,340 | 1,330 | 1,330 | 8,000 | 13,300 |
| 1987-11-27 | 1,340 | 1,340 | 1,330 | 1,330 | 23,000 | 13,300 |
| 1987-11-26 | 1,340 | 1,340 | 1,330 | 1,340 | 6,000 | 13,400 |
| 1987-11-25 | 1,330 | 1,350 | 1,330 | 1,340 | 8,000 | 13,400 |
| 1987-11-24 | 1,380 | 1,380 | 1,340 | 1,340 | 2,000 | 13,400 |
| 1987-11-20 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 13,800 |
| 1987-11-19 | 1,400 | 1,400 | 1,400 | 1,400 | 10,000 | 14,000 |
| 1987-11-18 | 1,400 | 1,400 | 1,390 | 1,400 | 7,000 | 14,000 |
| 1987-11-17 | 1,390 | 1,400 | 1,390 | 1,400 | 9,000 | 14,000 |
| 1987-11-16 | 1,330 | 1,380 | 1,330 | 1,370 | 8,000 | 13,700 |
| 1987-11-13 | 1,300 | 1,300 | 1,300 | 1,300 | 10,000 | 13,000 |
| 1987-11-12 | 1,300 | 1,300 | 1,270 | 1,270 | 7,000 | 12,700 |
| 1987-11-11 | 1,340 | 1,340 | 1,330 | 1,330 | 3,000 | 13,300 |
| 1987-11-10 | 1,370 | 1,370 | 1,370 | 1,370 | 4,000 | 13,700 |
| 1987-11-09 | 1,370 | 1,390 | 1,370 | 1,370 | 8,000 | 13,700 |
| 1987-11-07 | 1,350 | 1,370 | 1,330 | 1,370 | 7,000 | 13,700 |
| 1987-11-06 | 1,390 | 1,390 | 1,370 | 1,370 | 5,000 | 13,700 |
| 1987-11-05 | 1,350 | 1,350 | 1,350 | 1,350 | 6,000 | 13,500 |
| 1987-11-04 | 1,400 | 1,400 | 1,390 | 1,390 | 7,000 | 13,900 |
| 1987-11-02 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 14,100 |
| 1987-10-31 | 1,360 | 1,390 | 1,360 | 1,390 | 4,000 | 13,900 |
| 1987-10-29 | 1,350 | 1,350 | 1,350 | 1,350 | 13,000 | 13,500 |
| 1987-10-28 | 1,330 | 1,370 | 1,330 | 1,350 | 13,000 | 13,500 |
| 1987-10-27 | 1,330 | 1,350 | 1,330 | 1,350 | 8,000 | 13,500 |
| 1987-10-26 | 1,400 | 1,400 | 1,380 | 1,380 | 3,000 | 13,800 |
| 1987-10-24 | 1,440 | 1,440 | 1,430 | 1,430 | 11,000 | 14,300 |
| 1987-10-23 | 1,470 | 1,470 | 1,450 | 1,450 | 7,000 | 14,500 |
| 1987-10-22 | 1,480 | 1,480 | 1,450 | 1,450 | 8,000 | 14,500 |
| 1987-10-21 | 1,390 | 1,430 | 1,390 | 1,430 | 20,000 | 14,300 |
| 1987-10-19 | 1,540 | 1,560 | 1,510 | 1,560 | 19,000 | 15,600 |
| 1987-10-16 | 1,550 | 1,560 | 1,550 | 1,550 | 39,000 | 15,500 |
| 1987-10-15 | 1,550 | 1,550 | 1,550 | 1,550 | 27,000 | 15,500 |
| 1987-10-14 | 1,530 | 1,550 | 1,530 | 1,550 | 41,000 | 15,500 |
| 1987-10-13 | 1,540 | 1,550 | 1,530 | 1,550 | 13,000 | 15,500 |
| 1987-10-12 | 1,520 | 1,550 | 1,520 | 1,520 | 9,000 | 15,200 |
| 1987-10-09 | 1,520 | 1,550 | 1,520 | 1,520 | 34,000 | 15,200 |
| 1987-10-08 | 1,530 | 1,550 | 1,520 | 1,520 | 33,000 | 15,200 |
| 1987-10-07 | 1,520 | 1,520 | 1,510 | 1,520 | 7,000 | 15,200 |
| 1987-10-06 | 1,500 | 1,530 | 1,500 | 1,520 | 16,000 | 15,200 |
| 1987-10-05 | 1,510 | 1,530 | 1,490 | 1,490 | 19,000 | 14,900 |
| 1987-10-03 | 1,470 | 1,490 | 1,470 | 1,480 | 3,000 | 14,800 |
| 1987-10-02 | 1,510 | 1,530 | 1,450 | 1,450 | 21,000 | 14,500 |
| 1987-10-01 | 1,520 | 1,540 | 1,520 | 1,530 | 25,000 | 15,300 |
| 1987-09-30 | 1,460 | 1,550 | 1,460 | 1,530 | 33,000 | 15,300 |
| 1987-09-29 | 1,460 | 1,480 | 1,450 | 1,460 | 16,000 | 14,600 |
| 1987-09-28 | 1,450 | 1,460 | 1,450 | 1,460 | 13,000 | 14,600 |
| 1987-09-26 | 1,430 | 1,440 | 1,430 | 1,440 | 15,000 | 14,400 |
| 1987-09-25 | 1,460 | 1,490 | 1,460 | 1,490 | 11,000 | 14,900 |
| 1987-09-24 | 1,500 | 1,500 | 1,470 | 1,470 | 23,000 | 14,700 |
| 1987-09-22 | 1,460 | 1,500 | 1,460 | 1,470 | 7,000 | 14,700 |
| 1987-09-21 | 1,500 | 1,500 | 1,450 | 1,470 | 22,000 | 14,700 |
| 1987-09-18 | 1,490 | 1,490 | 1,450 | 1,490 | 9,000 | 14,900 |
| 1987-09-17 | 1,500 | 1,510 | 1,480 | 1,500 | 14,000 | 15,000 |
| 1987-09-16 | 1,500 | 1,500 | 1,500 | 1,500 | 7,000 | 15,000 |
| 1987-09-14 | 1,520 | 1,530 | 1,500 | 1,510 | 9,000 | 15,100 |
| 1987-09-11 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 | 15,200 |
| 1987-09-10 | 1,520 | 1,520 | 1,500 | 1,510 | 9,000 | 15,100 |
| 1987-09-08 | 1,520 | 1,530 | 1,500 | 1,520 | 9,000 | 15,200 |
| 1987-09-07 | 1,520 | 1,530 | 1,510 | 1,520 | 10,000 | 15,200 |
| 1987-09-05 | 1,510 | 1,510 | 1,510 | 1,510 | 4,000 | 15,100 |
| 1987-09-04 | 1,560 | 1,560 | 1,500 | 1,500 | 19,000 | 15,000 |
| 1987-09-03 | 1,550 | 1,550 | 1,520 | 1,550 | 14,000 | 15,500 |
| 1987-09-02 | 1,570 | 1,570 | 1,540 | 1,540 | 4,000 | 15,400 |
| 1987-09-01 | 1,570 | 1,570 | 1,570 | 1,570 | 15,000 | 15,700 |
| 1987-08-31 | 1,580 | 1,600 | 1,550 | 1,600 | 9,000 | 16,000 |
| 1987-08-29 | 1,580 | 1,600 | 1,580 | 1,580 | 14,000 | 15,800 |
| 1987-08-28 | 1,600 | 1,600 | 1,570 | 1,580 | 41,000 | 15,800 |
| 1987-08-27 | 1,550 | 1,570 | 1,520 | 1,570 | 33,000 | 15,700 |
| 1987-08-26 | 1,570 | 1,570 | 1,520 | 1,570 | 12,000 | 15,700 |
| 1987-08-25 | 1,540 | 1,540 | 1,520 | 1,520 | 26,000 | 15,200 |
| 1987-08-24 | 1,550 | 1,550 | 1,530 | 1,550 | 17,000 | 15,500 |
| 1987-08-22 | 1,540 | 1,540 | 1,520 | 1,520 | 19,000 | 15,200 |
| 1987-08-21 | 1,530 | 1,550 | 1,520 | 1,540 | 7,000 | 15,400 |
| 1987-08-20 | 1,520 | 1,520 | 1,500 | 1,500 | 8,000 | 15,000 |
| 1987-08-19 | 1,550 | 1,550 | 1,520 | 1,520 | 25,000 | 15,200 |
| 1987-08-18 | 1,580 | 1,600 | 1,530 | 1,550 | 22,000 | 15,500 |
| 1987-08-17 | 1,670 | 1,670 | 1,600 | 1,600 | 35,000 | 16,000 |
| 1987-08-14 | 1,620 | 1,770 | 1,600 | 1,670 | 236,000 | 16,700 |
| 1987-08-13 | 1,490 | 1,620 | 1,490 | 1,620 | 208,000 | 16,200 |
| 1987-08-12 | 1,460 | 1,460 | 1,450 | 1,460 | 23,000 | 14,600 |
| 1987-08-11 | 1,470 | 1,470 | 1,450 | 1,450 | 19,000 | 14,500 |
| 1987-08-10 | 1,450 | 1,470 | 1,450 | 1,470 | 30,000 | 14,700 |
| 1987-08-07 | 1,450 | 1,450 | 1,440 | 1,440 | 12,000 | 14,400 |
| 1987-08-06 | 1,450 | 1,450 | 1,430 | 1,450 | 27,000 | 14,500 |
| 1987-08-05 | 1,450 | 1,460 | 1,440 | 1,440 | 18,000 | 14,400 |
| 1987-08-04 | 1,450 | 1,460 | 1,440 | 1,440 | 11,000 | 14,400 |
| 1987-08-03 | 1,450 | 1,480 | 1,450 | 1,450 | 40,000 | 14,500 |
| 1987-08-01 | 1,470 | 1,470 | 1,450 | 1,470 | 15,000 | 14,700 |
| 1987-07-31 | 1,460 | 1,460 | 1,450 | 1,450 | 15,000 | 14,500 |
| 1987-07-30 | 1,440 | 1,490 | 1,440 | 1,460 | 19,000 | 14,600 |
| 1987-07-29 | 1,430 | 1,440 | 1,430 | 1,440 | 29,000 | 14,400 |
| 1987-07-28 | 1,470 | 1,470 | 1,410 | 1,430 | 22,000 | 14,300 |
| 1987-07-27 | 1,490 | 1,500 | 1,450 | 1,450 | 11,000 | 14,500 |
| 1987-07-25 | 1,490 | 1,490 | 1,490 | 1,490 | 14,000 | 14,900 |
| 1987-07-24 | 1,470 | 1,500 | 1,470 | 1,500 | 20,000 | 15,000 |
| 1987-07-23 | 1,500 | 1,500 | 1,460 | 1,460 | 93,000 | 14,600 |
| 1987-07-22 | 1,420 | 1,460 | 1,420 | 1,450 | 47,000 | 14,500 |
| 1987-07-21 | 1,450 | 1,450 | 1,360 | 1,360 | 118,000 | 13,600 |
| 1987-07-20 | 1,500 | 1,500 | 1,450 | 1,450 | 14,000 | 14,500 |
| 1987-07-17 | 1,490 | 1,500 | 1,480 | 1,500 | 25,000 | 15,000 |
| 1987-07-16 | 1,560 | 1,560 | 1,480 | 1,480 | 184,000 | 14,800 |
| 1987-07-14 | 1,440 | 1,440 | 1,440 | 1,440 | 78,000 | 14,400 |
| 1987-07-13 | 1,420 | 1,430 | 1,340 | 1,340 | 525,000 | 13,400 |
| 1987-07-10 | 1,420 | 1,440 | 1,340 | 1,340 | 359,000 | 13,400 |
| 1987-07-09 | 1,400 | 1,420 | 1,360 | 1,360 | 145,000 | 13,600 |
| 1987-07-08 | 1,440 | 1,450 | 1,360 | 1,360 | 120,000 | 13,600 |
| 1987-07-07 | 1,420 | 1,460 | 1,380 | 1,380 | 109,000 | 13,800 |
| 1987-07-06 | 1,480 | 1,480 | 1,400 | 1,400 | 42,000 | 14,000 |
| 1987-07-04 | 1,460 | 1,490 | 1,460 | 1,460 | 40,000 | 14,600 |
| 1987-07-03 | 1,500 | 1,510 | 1,460 | 1,460 | 58,000 | 14,600 |
| 1987-07-02 | 1,470 | 1,520 | 1,460 | 1,460 | 53,000 | 14,600 |
| 1987-07-01 | 1,520 | 1,520 | 1,450 | 1,450 | 46,000 | 14,500 |
| 1987-06-30 | 1,600 | 1,600 | 1,510 | 1,520 | 31,000 | 15,200 |
| 1987-06-29 | 1,630 | 1,640 | 1,560 | 1,600 | 13,000 | 16,000 |
| 1987-06-27 | 1,560 | 1,600 | 1,550 | 1,600 | 7,000 | 16,000 |
| 1987-06-26 | 1,570 | 1,600 | 1,540 | 1,540 | 43,000 | 15,400 |
| 1987-06-25 | 1,590 | 1,640 | 1,540 | 1,550 | 18,000 | 15,500 |
| 1987-06-24 | 1,550 | 1,590 | 1,520 | 1,590 | 38,000 | 15,900 |
| 1987-06-23 | 1,670 | 1,680 | 1,600 | 1,600 | 16,000 | 16,000 |
| 1987-06-22 | 1,700 | 1,710 | 1,660 | 1,680 | 31,000 | 16,800 |
| 1987-06-19 | 1,710 | 1,730 | 1,660 | 1,660 | 33,000 | 16,600 |
| 1987-06-18 | 1,710 | 1,730 | 1,620 | 1,700 | 82,000 | 17,000 |
| 1987-06-15 | 2,010 | 2,010 | 1,950 | 1,960 | 88,000 | 19,600 |
| 1987-06-12 | 1,980 | 1,980 | 1,980 | 1,980 | 211,000 | 19,800 |
| 1987-06-11 | 1,880 | 1,880 | 1,880 | 1,880 | 140,000 | 18,800 |
| 1987-06-10 | 1,780 | 1,780 | 1,780 | 1,780 | 134,000 | 17,800 |
| 1987-06-09 | 1,680 | 1,680 | 1,680 | 1,680 | 70,000 | 16,800 |
| 1987-06-08 | 1,580 | 1,580 | 1,580 | 1,580 | 47,000 | 15,800 |
| 1987-06-06 | 1,430 | 1,450 | 1,430 | 1,450 | 22,000 | 14,500 |
| 1987-06-05 | 1,410 | 1,420 | 1,390 | 1,420 | 29,000 | 14,200 |
| 1987-06-04 | 1,400 | 1,400 | 1,390 | 1,390 | 35,000 | 13,900 |
| 1987-06-03 | 1,400 | 1,400 | 1,380 | 1,390 | 28,000 | 13,900 |
| 1987-06-02 | 1,400 | 1,400 | 1,390 | 1,390 | 32,000 | 13,900 |
| 1987-06-01 | 1,420 | 1,420 | 1,380 | 1,400 | 67,000 | 14,000 |
| 1987-05-30 | 1,400 | 1,420 | 1,400 | 1,400 | 25,000 | 14,000 |
| 1987-05-29 | 1,400 | 1,400 | 1,390 | 1,400 | 41,000 | 14,000 |
| 1987-05-28 | 1,390 | 1,390 | 1,390 | 1,390 | 14,000 | 13,900 |
| 1987-05-27 | 1,390 | 1,390 | 1,380 | 1,380 | 11,000 | 13,800 |
| 1987-05-26 | 1,390 | 1,400 | 1,390 | 1,390 | 20,000 | 13,900 |
| 1987-05-25 | 1,400 | 1,400 | 1,380 | 1,380 | 28,000 | 13,800 |
| 1987-05-23 | 1,390 | 1,390 | 1,380 | 1,380 | 17,000 | 13,800 |
| 1987-05-22 | 1,390 | 1,400 | 1,390 | 1,390 | 4,000 | 13,900 |
| 1987-05-21 | 1,400 | 1,400 | 1,380 | 1,390 | 9,000 | 13,900 |
| 1987-05-20 | 1,410 | 1,420 | 1,400 | 1,400 | 21,000 | 14,000 |
| 1987-05-19 | 1,400 | 1,400 | 1,400 | 1,400 | 6,000 | 14,000 |
| 1987-05-18 | 1,400 | 1,400 | 1,390 | 1,390 | 17,000 | 13,900 |
| 1987-05-15 | 1,400 | 1,400 | 1,380 | 1,400 | 13,000 | 14,000 |
| 1987-05-13 | 1,400 | 1,400 | 1,400 | 1,400 | 5,000 | 14,000 |
| 1987-05-12 | 1,420 | 1,430 | 1,410 | 1,410 | 7,000 | 14,100 |
| 1987-05-11 | 1,410 | 1,420 | 1,400 | 1,420 | 12,000 | 14,200 |
| 1987-05-08 | 1,400 | 1,410 | 1,390 | 1,410 | 14,000 | 14,100 |
| 1987-05-07 | 1,440 | 1,440 | 1,400 | 1,400 | 6,000 | 14,000 |
| 1987-05-06 | 1,440 | 1,440 | 1,440 | 1,440 | 2,000 | 14,400 |
| 1987-05-02 | 1,440 | 1,450 | 1,440 | 1,450 | 7,000 | 14,500 |
| 1987-05-01 | 1,450 | 1,450 | 1,450 | 1,450 | 4,000 | 14,500 |
| 1987-04-30 | 1,440 | 1,440 | 1,440 | 1,440 | 2,000 | 14,400 |
| 1987-04-28 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 14,500 |
| 1987-04-27 | 1,460 | 1,470 | 1,460 | 1,460 | 4,000 | 14,600 |
| 1987-04-25 | 1,460 | 1,460 | 1,460 | 1,460 | 6,000 | 14,600 |
| 1987-04-24 | 1,450 | 1,460 | 1,430 | 1,460 | 13,000 | 14,600 |
| 1987-04-23 | 1,400 | 1,420 | 1,400 | 1,420 | 3,000 | 14,200 |
| 1987-04-22 | 1,400 | 1,400 | 1,400 | 1,400 | 13,000 | 14,000 |
| 1987-04-17 | 1,490 | 1,490 | 1,480 | 1,490 | 7,000 | 14,900 |
| 1987-04-16 | 1,490 | 1,490 | 1,490 | 1,490 | 8,000 | 14,900 |
| 1987-04-15 | 1,460 | 1,490 | 1,450 | 1,490 | 20,000 | 14,900 |
| 1987-04-14 | 1,410 | 1,410 | 1,390 | 1,390 | 9,000 | 13,900 |
| 1987-04-13 | 1,470 | 1,470 | 1,390 | 1,390 | 4,000 | 13,900 |
| 1987-04-10 | 1,500 | 1,500 | 1,490 | 1,490 | 9,000 | 14,900 |
| 1987-04-09 | 1,500 | 1,500 | 1,500 | 1,500 | 5,000 | 15,000 |
| 1987-04-07 | 1,600 | 1,600 | 1,580 | 1,600 | 10,000 | 16,000 |
| 1987-04-06 | 1,580 | 1,600 | 1,580 | 1,600 | 4,000 | 16,000 |
| 1987-04-04 | 1,600 | 1,600 | 1,600 | 1,600 | 5,000 | 16,000 |
| 1987-04-02 | 1,700 | 1,720 | 1,680 | 1,700 | 5,000 | 17,000 |
| 1987-04-01 | 1,680 | 1,750 | 1,680 | 1,700 | 31,000 | 17,000 |
| 1987-03-31 | 1,650 | 1,670 | 1,640 | 1,670 | 44,000 | 16,700 |
| 1987-03-30 | 1,610 | 1,610 | 1,610 | 1,610 | 9,000 | 16,100 |
| 1987-03-28 | 1,500 | 1,500 | 1,500 | 1,500 | 6,000 | 15,000 |
| 1987-03-27 | 1,440 | 1,460 | 1,430 | 1,460 | 11,000 | 14,600 |
| 1987-03-26 | 1,350 | 1,430 | 1,350 | 1,430 | 15,000 | 14,300 |
| 1987-03-25 | 1,420 | 1,420 | 1,350 | 1,370 | 21,000 | 13,700 |
| 1987-03-24 | 1,500 | 1,510 | 1,450 | 1,450 | 19,000 | 14,500 |
| 1987-03-23 | 1,530 | 1,540 | 1,500 | 1,500 | 13,000 | 15,000 |
| 1987-03-20 | 1,570 | 1,570 | 1,540 | 1,540 | 7,000 | 15,400 |
| 1987-03-19 | 1,580 | 1,580 | 1,580 | 1,580 | 27,000 | 15,800 |
| 1987-03-18 | 1,590 | 1,600 | 1,580 | 1,580 | 3,000 | 15,800 |
| 1987-03-17 | 1,570 | 1,580 | 1,570 | 1,580 | 2,000 | 15,800 |
| 1987-03-16 | 1,620 | 1,620 | 1,580 | 1,580 | 9,000 | 15,800 |
| 1987-03-13 | 1,600 | 1,620 | 1,600 | 1,600 | 23,000 | 16,000 |
| 1987-03-11 | 1,630 | 1,650 | 1,580 | 1,580 | 14,000 | 15,800 |
| 1987-03-10 | 1,700 | 1,700 | 1,650 | 1,650 | 16,000 | 16,500 |
| 1987-03-09 | 1,620 | 1,700 | 1,620 | 1,700 | 12,000 | 17,000 |
| 1987-03-07 | 1,600 | 1,620 | 1,600 | 1,620 | 16,000 | 16,200 |
| 1987-03-06 | 1,620 | 1,650 | 1,620 | 1,620 | 28,000 | 16,200 |
| 1987-03-05 | 1,620 | 1,620 | 1,590 | 1,620 | 7,000 | 16,200 |
| 1987-03-04 | 1,650 | 1,670 | 1,600 | 1,600 | 82,000 | 16,000 |
| 1987-03-03 | 1,640 | 1,650 | 1,610 | 1,650 | 56,000 | 16,500 |
| 1987-03-02 | 1,600 | 1,650 | 1,590 | 1,630 | 47,000 | 16,300 |
| 1987-02-28 | 1,620 | 1,620 | 1,600 | 1,620 | 12,000 | 16,200 |
| 1987-02-27 | 1,620 | 1,650 | 1,600 | 1,620 | 16,000 | 16,200 |
| 1987-02-26 | 1,620 | 1,620 | 1,600 | 1,610 | 31,000 | 16,100 |
| 1987-02-25 | 1,630 | 1,660 | 1,630 | 1,660 | 14,000 | 16,600 |
| 1987-02-24 | 1,650 | 1,670 | 1,580 | 1,660 | 42,000 | 16,600 |
| 1987-02-23 | 1,610 | 1,650 | 1,590 | 1,650 | 49,000 | 16,500 |
| 1987-02-20 | 1,600 | 1,620 | 1,580 | 1,580 | 30,000 | 15,800 |
| 1987-02-19 | 1,620 | 1,620 | 1,580 | 1,600 | 16,000 | 16,000 |
| 1987-02-18 | 1,650 | 1,650 | 1,610 | 1,610 | 40,000 | 16,100 |
| 1987-02-17 | 1,630 | 1,650 | 1,610 | 1,650 | 5,000 | 16,500 |
| 1987-02-16 | 1,620 | 1,630 | 1,610 | 1,630 | 11,000 | 16,300 |
| 1987-02-13 | 1,560 | 1,620 | 1,550 | 1,620 | 38,000 | 16,200 |
| 1987-02-12 | 1,580 | 1,600 | 1,560 | 1,590 | 52,000 | 15,900 |
| 1987-02-10 | 1,590 | 1,590 | 1,570 | 1,570 | 4,000 | 15,700 |
| 1987-02-09 | 1,580 | 1,580 | 1,560 | 1,560 | 17,000 | 15,600 |
| 1987-02-07 | 1,580 | 1,590 | 1,560 | 1,560 | 25,000 | 15,600 |
| 1987-02-06 | 1,600 | 1,600 | 1,580 | 1,580 | 29,000 | 15,800 |
| 1987-02-05 | 1,590 | 1,590 | 1,570 | 1,580 | 25,000 | 15,800 |
| 1987-02-04 | 1,570 | 1,580 | 1,560 | 1,570 | 28,000 | 15,700 |
| 1987-02-03 | 1,620 | 1,620 | 1,550 | 1,550 | 40,000 | 15,500 |
| 1987-02-02 | 1,670 | 1,670 | 1,600 | 1,600 | 28,000 | 16,000 |
| 1987-01-31 | 1,630 | 1,670 | 1,630 | 1,670 | 26,000 | 16,700 |
| 1987-01-30 | 1,660 | 1,700 | 1,650 | 1,650 | 73,000 | 16,500 |
| 1987-01-29 | 1,690 | 1,700 | 1,650 | 1,650 | 45,000 | 16,500 |
| 1987-01-28 | 1,670 | 1,700 | 1,670 | 1,680 | 21,000 | 16,800 |
| 1987-01-27 | 1,670 | 1,730 | 1,670 | 1,670 | 36,000 | 16,700 |
| 1987-01-26 | 1,670 | 1,700 | 1,650 | 1,650 | 45,000 | 16,500 |
| 1987-01-24 | 1,640 | 1,640 | 1,610 | 1,610 | 5,000 | 16,100 |
| 1987-01-23 | 1,700 | 1,700 | 1,640 | 1,640 | 24,000 | 16,400 |
| 1987-01-22 | 1,700 | 1,720 | 1,700 | 1,700 | 18,000 | 17,000 |
| 1987-01-21 | 1,730 | 1,730 | 1,730 | 1,730 | 1,000 | 17,300 |
| 1987-01-20 | 1,720 | 1,760 | 1,700 | 1,730 | 18,000 | 17,300 |
| 1987-01-19 | 1,820 | 1,820 | 1,720 | 1,720 | 14,000 | 17,200 |
| 1987-01-16 | 1,790 | 1,840 | 1,780 | 1,780 | 16,000 | 17,800 |
| 1987-01-14 | 1,760 | 1,800 | 1,760 | 1,790 | 30,000 | 17,900 |
| 1987-01-13 | 1,790 | 1,820 | 1,760 | 1,770 | 59,000 | 17,700 |
| 1987-01-12 | 1,760 | 1,800 | 1,750 | 1,780 | 25,000 | 17,800 |
| 1987-01-09 | 1,630 | 1,710 | 1,630 | 1,700 | 44,000 | 17,000 |
| 1987-01-08 | 1,600 | 1,620 | 1,600 | 1,610 | 30,000 | 16,100 |
| 1987-01-07 | 1,610 | 1,610 | 1,550 | 1,550 | 18,000 | 15,500 |
| 1987-01-06 | 1,750 | 1,750 | 1,700 | 1,700 | 15,000 | 17,000 |
| 1987-01-05 | 1,770 | 1,770 | 1,770 | 1,770 | 3,000 | 17,700 |
分割・併合履歴 ： [2017-06-28]1株→0.1株
