2533 オエノンホールディングス(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 | 1,530 | 1,530 | 1,520 | 1,520 | 44,000 | 1,520 |
| 1987-12-26 | 1,590 | 1,590 | 1,560 | 1,560 | 51,000 | 1,560 |
| 1987-12-25 | 1,520 | 1,560 | 1,500 | 1,560 | 58,000 | 1,560 |
| 1987-12-24 | 1,570 | 1,570 | 1,500 | 1,510 | 18,000 | 1,510 |
| 1987-12-23 | 1,490 | 1,590 | 1,490 | 1,580 | 145,000 | 1,580 |
| 1987-12-22 | 1,600 | 1,610 | 1,510 | 1,510 | 110,000 | 1,510 |
| 1987-12-21 | 1,590 | 1,610 | 1,550 | 1,610 | 159,000 | 1,610 |
| 1987-12-18 | 1,530 | 1,570 | 1,480 | 1,560 | 77,000 | 1,560 |
| 1987-12-17 | 1,480 | 1,530 | 1,480 | 1,490 | 61,000 | 1,490 |
| 1987-12-16 | 1,480 | 1,480 | 1,470 | 1,470 | 45,000 | 1,470 |
| 1987-12-15 | 1,550 | 1,550 | 1,480 | 1,480 | 60,000 | 1,480 |
| 1987-12-14 | 1,490 | 1,550 | 1,480 | 1,500 | 40,000 | 1,500 |
| 1987-12-11 | 1,530 | 1,550 | 1,470 | 1,470 | 67,000 | 1,470 |
| 1987-12-10 | 1,580 | 1,600 | 1,550 | 1,550 | 142,000 | 1,550 |
| 1987-12-09 | 1,580 | 1,580 | 1,550 | 1,550 | 49,000 | 1,550 |
| 1987-12-08 | 1,600 | 1,600 | 1,560 | 1,590 | 133,000 | 1,590 |
| 1987-12-07 | 1,600 | 1,600 | 1,550 | 1,570 | 98,000 | 1,570 |
| 1987-12-05 | 1,600 | 1,600 | 1,590 | 1,590 | 69,000 | 1,590 |
| 1987-12-04 | 1,600 | 1,620 | 1,580 | 1,590 | 107,000 | 1,590 |
| 1987-12-03 | 1,680 | 1,680 | 1,610 | 1,630 | 194,000 | 1,630 |
| 1987-12-02 | 1,670 | 1,700 | 1,640 | 1,670 | 570,000 | 1,670 |
| 1987-12-01 | 1,550 | 1,680 | 1,540 | 1,610 | 454,000 | 1,610 |
| 1987-11-30 | 1,550 | 1,580 | 1,540 | 1,580 | 65,000 | 1,580 |
| 1987-11-28 | 1,560 | 1,580 | 1,540 | 1,580 | 78,000 | 1,580 |
| 1987-11-27 | 1,500 | 1,550 | 1,500 | 1,540 | 248,000 | 1,540 |
| 1987-11-26 | 1,510 | 1,530 | 1,490 | 1,500 | 65,000 | 1,500 |
| 1987-11-25 | 1,540 | 1,540 | 1,490 | 1,500 | 72,000 | 1,500 |
| 1987-11-24 | 1,600 | 1,600 | 1,520 | 1,520 | 165,000 | 1,520 |
| 1987-11-20 | 1,440 | 1,600 | 1,430 | 1,580 | 285,000 | 1,580 |
| 1987-11-19 | 1,430 | 1,450 | 1,390 | 1,450 | 70,000 | 1,450 |
| 1987-11-18 | 1,440 | 1,440 | 1,380 | 1,400 | 31,000 | 1,400 |
| 1987-11-17 | 1,440 | 1,450 | 1,430 | 1,440 | 30,000 | 1,440 |
| 1987-11-16 | 1,410 | 1,450 | 1,380 | 1,450 | 40,000 | 1,450 |
| 1987-11-13 | 1,320 | 1,440 | 1,320 | 1,380 | 76,000 | 1,380 |
| 1987-11-12 | 1,300 | 1,300 | 1,280 | 1,300 | 35,000 | 1,300 |
| 1987-11-11 | 1,300 | 1,310 | 1,200 | 1,200 | 34,000 | 1,200 |
| 1987-11-10 | 1,370 | 1,370 | 1,300 | 1,300 | 28,000 | 1,300 |
| 1987-11-09 | 1,390 | 1,390 | 1,350 | 1,350 | 32,000 | 1,350 |
| 1987-11-07 | 1,390 | 1,390 | 1,360 | 1,370 | 36,000 | 1,370 |
| 1987-11-06 | 1,450 | 1,450 | 1,370 | 1,370 | 39,000 | 1,370 |
| 1987-11-05 | 1,450 | 1,450 | 1,410 | 1,430 | 14,000 | 1,430 |
| 1987-11-04 | 1,450 | 1,460 | 1,440 | 1,460 | 52,000 | 1,460 |
| 1987-11-02 | 1,470 | 1,470 | 1,450 | 1,450 | 81,000 | 1,450 |
| 1987-10-31 | 1,450 | 1,470 | 1,380 | 1,380 | 43,000 | 1,380 |
| 1987-10-30 | 1,410 | 1,470 | 1,400 | 1,470 | 38,000 | 1,470 |
| 1987-10-29 | 1,390 | 1,410 | 1,370 | 1,370 | 37,000 | 1,370 |
| 1987-10-28 | 1,510 | 1,510 | 1,440 | 1,450 | 96,000 | 1,450 |
| 1987-10-27 | 1,360 | 1,360 | 1,330 | 1,350 | 70,000 | 1,350 |
| 1987-10-26 | 1,400 | 1,400 | 1,370 | 1,380 | 22,000 | 1,380 |
| 1987-10-24 | 1,460 | 1,460 | 1,400 | 1,400 | 21,000 | 1,400 |
| 1987-10-23 | 1,470 | 1,470 | 1,410 | 1,440 | 28,000 | 1,440 |
| 1987-10-22 | 1,530 | 1,560 | 1,490 | 1,500 | 52,000 | 1,500 |
| 1987-10-21 | 1,350 | 1,560 | 1,350 | 1,560 | 182,000 | 1,560 |
| 1987-10-19 | 1,580 | 1,580 | 1,530 | 1,550 | 27,000 | 1,550 |
| 1987-10-16 | 1,590 | 1,590 | 1,530 | 1,580 | 74,000 | 1,580 |
| 1987-10-15 | 1,550 | 1,600 | 1,540 | 1,600 | 87,000 | 1,600 |
| 1987-10-14 | 1,560 | 1,600 | 1,560 | 1,570 | 77,000 | 1,570 |
| 1987-10-13 | 1,630 | 1,630 | 1,590 | 1,590 | 102,000 | 1,590 |
| 1987-10-12 | 1,650 | 1,650 | 1,590 | 1,630 | 97,000 | 1,630 |
| 1987-10-09 | 1,530 | 1,650 | 1,530 | 1,630 | 397,000 | 1,630 |
| 1987-10-08 | 1,530 | 1,550 | 1,510 | 1,540 | 84,000 | 1,540 |
| 1987-10-07 | 1,530 | 1,550 | 1,530 | 1,530 | 48,000 | 1,530 |
| 1987-10-06 | 1,530 | 1,560 | 1,510 | 1,560 | 71,000 | 1,560 |
| 1987-10-05 | 1,500 | 1,560 | 1,500 | 1,530 | 63,000 | 1,530 |
| 1987-10-03 | 1,530 | 1,530 | 1,520 | 1,530 | 36,000 | 1,530 |
| 1987-10-02 | 1,530 | 1,560 | 1,510 | 1,560 | 108,000 | 1,560 |
| 1987-10-01 | 1,570 | 1,570 | 1,540 | 1,560 | 90,000 | 1,560 |
| 1987-09-30 | 1,540 | 1,580 | 1,540 | 1,560 | 66,000 | 1,560 |
| 1987-09-29 | 1,560 | 1,560 | 1,550 | 1,550 | 75,000 | 1,550 |
| 1987-09-28 | 1,590 | 1,590 | 1,540 | 1,560 | 66,000 | 1,560 |
| 1987-09-26 | 1,550 | 1,560 | 1,550 | 1,550 | 108,000 | 1,550 |
| 1987-09-25 | 1,550 | 1,610 | 1,550 | 1,600 | 135,000 | 1,600 |
| 1987-09-24 | 1,550 | 1,600 | 1,550 | 1,580 | 129,000 | 1,580 |
| 1987-09-22 | 1,570 | 1,600 | 1,550 | 1,550 | 80,000 | 1,550 |
| 1987-09-21 | 1,660 | 1,660 | 1,600 | 1,600 | 146,000 | 1,600 |
| 1987-09-18 | 1,580 | 1,620 | 1,550 | 1,600 | 81,000 | 1,600 |
| 1987-09-17 | 1,590 | 1,620 | 1,550 | 1,550 | 147,000 | 1,550 |
| 1987-09-16 | 1,580 | 1,670 | 1,580 | 1,620 | 190,000 | 1,620 |
| 1987-09-14 | 1,600 | 1,620 | 1,560 | 1,600 | 144,000 | 1,600 |
| 1987-09-11 | 1,690 | 1,690 | 1,620 | 1,630 | 285,000 | 1,630 |
| 1987-09-10 | 1,720 | 1,760 | 1,650 | 1,650 | 1,110,000 | 1,650 |
| 1987-09-09 | 1,640 | 1,710 | 1,600 | 1,710 | 1,093,000 | 1,710 |
| 1987-09-08 | 1,600 | 1,630 | 1,550 | 1,630 | 300,000 | 1,630 |
| 1987-09-07 | 1,560 | 1,680 | 1,560 | 1,610 | 1,120,000 | 1,610 |
| 1987-09-05 | 1,530 | 1,550 | 1,510 | 1,550 | 358,000 | 1,550 |
| 1987-09-04 | 1,550 | 1,550 | 1,510 | 1,520 | 407,000 | 1,520 |
| 1987-09-03 | 1,460 | 1,590 | 1,430 | 1,530 | 912,000 | 1,530 |
| 1987-09-02 | 1,420 | 1,450 | 1,410 | 1,440 | 133,000 | 1,440 |
| 1987-09-01 | 1,440 | 1,450 | 1,410 | 1,410 | 111,000 | 1,410 |
| 1987-08-31 | 1,460 | 1,460 | 1,400 | 1,400 | 56,000 | 1,400 |
| 1987-08-29 | 1,480 | 1,480 | 1,460 | 1,470 | 94,000 | 1,470 |
| 1987-08-28 | 1,440 | 1,450 | 1,400 | 1,450 | 119,000 | 1,450 |
| 1987-08-27 | 1,400 | 1,450 | 1,400 | 1,420 | 145,000 | 1,420 |
| 1987-08-26 | 1,400 | 1,430 | 1,380 | 1,380 | 174,000 | 1,380 |
| 1987-08-25 | 1,480 | 1,480 | 1,420 | 1,420 | 65,000 | 1,420 |
| 1987-08-24 | 1,460 | 1,460 | 1,380 | 1,460 | 126,000 | 1,460 |
| 1987-08-22 | 1,470 | 1,480 | 1,440 | 1,460 | 161,000 | 1,460 |
| 1987-08-21 | 1,470 | 1,530 | 1,470 | 1,490 | 504,000 | 1,490 |
| 1987-08-20 | 1,500 | 1,500 | 1,460 | 1,480 | 340,000 | 1,480 |
| 1987-08-19 | 1,400 | 1,530 | 1,390 | 1,530 | 639,000 | 1,530 |
| 1987-08-18 | 1,370 | 1,430 | 1,350 | 1,420 | 211,000 | 1,420 |
| 1987-08-17 | 1,340 | 1,340 | 1,290 | 1,330 | 81,000 | 1,330 |
| 1987-08-14 | 1,340 | 1,340 | 1,290 | 1,340 | 78,000 | 1,340 |
| 1987-08-13 | 1,300 | 1,320 | 1,280 | 1,320 | 114,000 | 1,320 |
| 1987-08-12 | 1,300 | 1,320 | 1,290 | 1,300 | 93,000 | 1,300 |
| 1987-08-11 | 1,300 | 1,300 | 1,270 | 1,280 | 49,000 | 1,280 |
| 1987-08-10 | 1,300 | 1,310 | 1,280 | 1,280 | 101,000 | 1,280 |
| 1987-08-07 | 1,290 | 1,300 | 1,260 | 1,300 | 105,000 | 1,300 |
| 1987-08-06 | 1,270 | 1,270 | 1,230 | 1,270 | 53,000 | 1,270 |
| 1987-08-05 | 1,250 | 1,270 | 1,220 | 1,270 | 49,000 | 1,270 |
| 1987-08-04 | 1,220 | 1,250 | 1,210 | 1,250 | 11,000 | 1,250 |
| 1987-08-03 | 1,240 | 1,250 | 1,220 | 1,250 | 33,000 | 1,250 |
| 1987-08-01 | 1,290 | 1,290 | 1,220 | 1,270 | 51,000 | 1,270 |
| 1987-07-31 | 1,250 | 1,250 | 1,220 | 1,250 | 17,000 | 1,250 |
| 1987-07-30 | 1,290 | 1,290 | 1,250 | 1,290 | 86,000 | 1,290 |
| 1987-07-29 | 1,230 | 1,300 | 1,210 | 1,300 | 134,000 | 1,300 |
| 1987-07-28 | 1,280 | 1,280 | 1,250 | 1,250 | 168,000 | 1,250 |
| 1987-07-27 | 1,260 | 1,290 | 1,250 | 1,260 | 48,000 | 1,260 |
| 1987-07-25 | 1,270 | 1,300 | 1,260 | 1,290 | 22,000 | 1,290 |
| 1987-07-24 | 1,180 | 1,290 | 1,150 | 1,290 | 68,000 | 1,290 |
| 1987-07-23 | 1,240 | 1,240 | 1,160 | 1,180 | 58,000 | 1,180 |
| 1987-07-22 | 1,230 | 1,250 | 1,200 | 1,200 | 60,000 | 1,200 |
| 1987-07-21 | 1,270 | 1,270 | 1,230 | 1,250 | 29,000 | 1,250 |
| 1987-07-20 | 1,270 | 1,330 | 1,270 | 1,270 | 31,000 | 1,270 |
| 1987-07-17 | 1,320 | 1,320 | 1,230 | 1,270 | 59,000 | 1,270 |
| 1987-07-16 | 1,290 | 1,330 | 1,290 | 1,330 | 72,000 | 1,330 |
| 1987-07-15 | 1,320 | 1,320 | 1,230 | 1,310 | 57,000 | 1,310 |
| 1987-07-14 | 1,280 | 1,300 | 1,230 | 1,300 | 98,000 | 1,300 |
| 1987-07-13 | 1,310 | 1,320 | 1,280 | 1,280 | 47,000 | 1,280 |
| 1987-07-10 | 1,300 | 1,340 | 1,300 | 1,300 | 41,000 | 1,300 |
| 1987-07-09 | 1,330 | 1,340 | 1,310 | 1,310 | 47,000 | 1,310 |
| 1987-07-08 | 1,310 | 1,330 | 1,300 | 1,330 | 80,000 | 1,330 |
| 1987-07-07 | 1,310 | 1,330 | 1,290 | 1,290 | 55,000 | 1,290 |
| 1987-07-06 | 1,320 | 1,320 | 1,290 | 1,320 | 33,000 | 1,320 |
| 1987-07-04 | 1,300 | 1,320 | 1,300 | 1,300 | 29,000 | 1,300 |
| 1987-07-03 | 1,370 | 1,380 | 1,320 | 1,320 | 123,000 | 1,320 |
| 1987-07-02 | 1,320 | 1,380 | 1,300 | 1,350 | 129,000 | 1,350 |
| 1987-07-01 | 1,300 | 1,320 | 1,270 | 1,300 | 229,000 | 1,300 |
| 1987-06-30 | 1,390 | 1,390 | 1,280 | 1,280 | 105,000 | 1,280 |
| 1987-06-29 | 1,430 | 1,440 | 1,340 | 1,370 | 160,000 | 1,370 |
| 1987-06-27 | 1,390 | 1,450 | 1,350 | 1,450 | 242,000 | 1,450 |
| 1987-06-26 | 1,320 | 1,390 | 1,320 | 1,350 | 168,000 | 1,350 |
| 1987-06-25 | 1,290 | 1,320 | 1,280 | 1,280 | 107,000 | 1,280 |
| 1987-06-24 | 1,340 | 1,360 | 1,290 | 1,290 | 69,000 | 1,290 |
| 1987-06-23 | 1,370 | 1,400 | 1,300 | 1,300 | 99,000 | 1,300 |
| 1987-06-22 | 1,370 | 1,370 | 1,320 | 1,370 | 98,000 | 1,370 |
| 1987-06-19 | 1,470 | 1,470 | 1,390 | 1,390 | 724,000 | 1,390 |
| 1987-06-18 | 1,450 | 1,500 | 1,420 | 1,470 | 1,159,000 | 1,470 |
| 1987-06-17 | 1,250 | 1,390 | 1,240 | 1,390 | 233,000 | 1,390 |
| 1987-06-16 | 1,250 | 1,260 | 1,220 | 1,240 | 128,000 | 1,240 |
| 1987-06-15 | 1,260 | 1,270 | 1,210 | 1,230 | 151,000 | 1,230 |
| 1987-06-12 | 1,330 | 1,350 | 1,290 | 1,320 | 202,000 | 1,320 |
| 1987-06-11 | 1,350 | 1,370 | 1,340 | 1,350 | 217,000 | 1,350 |
| 1987-06-10 | 1,380 | 1,400 | 1,360 | 1,360 | 244,000 | 1,360 |
| 1987-06-09 | 1,370 | 1,390 | 1,360 | 1,390 | 306,000 | 1,390 |
| 1987-06-08 | 1,410 | 1,430 | 1,390 | 1,390 | 688,000 | 1,390 |
| 1987-06-06 | 1,360 | 1,370 | 1,340 | 1,370 | 552,000 | 1,370 |
| 1987-06-05 | 1,260 | 1,360 | 1,250 | 1,320 | 1,027,000 | 1,320 |
| 1987-06-04 | 1,230 | 1,250 | 1,200 | 1,240 | 341,000 | 1,240 |
| 1987-06-03 | 1,160 | 1,200 | 1,120 | 1,190 | 232,000 | 1,190 |
| 1987-06-02 | 1,170 | 1,170 | 1,130 | 1,130 | 82,000 | 1,130 |
| 1987-06-01 | 1,190 | 1,190 | 1,170 | 1,170 | 157,000 | 1,170 |
| 1987-05-30 | 1,100 | 1,200 | 1,100 | 1,150 | 304,000 | 1,150 |
| 1987-05-29 | 1,080 | 1,100 | 1,060 | 1,100 | 123,000 | 1,100 |
| 1987-05-28 | 1,090 | 1,090 | 1,050 | 1,070 | 96,000 | 1,070 |
| 1987-05-27 | 1,090 | 1,090 | 1,050 | 1,090 | 158,000 | 1,090 |
| 1987-05-26 | 1,050 | 1,090 | 1,050 | 1,090 | 112,000 | 1,090 |
| 1987-05-25 | 1,070 | 1,080 | 1,030 | 1,030 | 80,000 | 1,030 |
| 1987-05-23 | 1,070 | 1,070 | 1,050 | 1,070 | 76,000 | 1,070 |
| 1987-05-22 | 1,070 | 1,070 | 1,040 | 1,050 | 103,000 | 1,050 |
| 1987-05-21 | 1,080 | 1,100 | 1,030 | 1,050 | 123,000 | 1,050 |
| 1987-05-20 | 1,090 | 1,090 | 1,010 | 1,070 | 147,000 | 1,070 |
| 1987-05-19 | 1,060 | 1,100 | 1,040 | 1,100 | 144,000 | 1,100 |
| 1987-05-18 | 1,100 | 1,130 | 1,060 | 1,080 | 290,000 | 1,080 |
| 1987-05-15 | 1,090 | 1,100 | 1,060 | 1,100 | 582,000 | 1,100 |
| 1987-05-14 | 1,040 | 1,080 | 1,010 | 1,060 | 694,000 | 1,060 |
| 1987-05-13 | 970 | 1,000 | 969 | 1,000 | 586,000 | 1,000 |
| 1987-05-12 | 901 | 940 | 901 | 940 | 180,000 | 940 |
| 1987-05-11 | 905 | 910 | 905 | 905 | 131,000 | 905 |
| 1987-05-08 | 899 | 900 | 882 | 900 | 147,000 | 900 |
| 1987-05-07 | 895 | 898 | 880 | 880 | 50,000 | 880 |
| 1987-05-06 | 875 | 900 | 875 | 897 | 46,000 | 897 |
| 1987-05-02 | 886 | 890 | 875 | 875 | 28,000 | 875 |
| 1987-05-01 | 885 | 900 | 885 | 890 | 94,000 | 890 |
| 1987-04-30 | 890 | 895 | 882 | 895 | 31,000 | 895 |
| 1987-04-28 | 906 | 906 | 870 | 870 | 151,000 | 870 |
| 1987-04-27 | 900 | 914 | 899 | 906 | 288,000 | 906 |
| 1987-04-25 | 900 | 900 | 890 | 900 | 145,000 | 900 |
| 1987-04-24 | 890 | 900 | 880 | 890 | 278,000 | 890 |
| 1987-04-23 | 845 | 896 | 845 | 880 | 192,000 | 880 |
| 1987-04-22 | 845 | 850 | 840 | 850 | 40,000 | 850 |
| 1987-04-21 | 830 | 860 | 830 | 841 | 89,000 | 841 |
| 1987-04-20 | 835 | 849 | 835 | 840 | 85,000 | 840 |
| 1987-04-17 | 840 | 840 | 835 | 836 | 67,000 | 836 |
| 1987-04-16 | 840 | 840 | 830 | 840 | 96,000 | 840 |
| 1987-04-15 | 840 | 844 | 825 | 840 | 73,000 | 840 |
| 1987-04-14 | 841 | 850 | 835 | 847 | 61,000 | 847 |
| 1987-04-13 | 840 | 860 | 840 | 840 | 56,000 | 840 |
| 1987-04-10 | 830 | 855 | 830 | 850 | 109,000 | 850 |
| 1987-04-09 | 829 | 840 | 825 | 840 | 65,000 | 840 |
| 1987-04-08 | 820 | 838 | 818 | 830 | 86,000 | 830 |
| 1987-04-07 | 849 | 849 | 830 | 830 | 24,000 | 830 |
| 1987-04-06 | 841 | 859 | 840 | 840 | 85,000 | 840 |
| 1987-04-04 | 860 | 860 | 840 | 851 | 71,000 | 851 |
| 1987-04-03 | 850 | 860 | 849 | 859 | 109,000 | 859 |
| 1987-04-02 | 831 | 836 | 822 | 836 | 19,000 | 836 |
| 1987-04-01 | 810 | 827 | 810 | 827 | 33,000 | 827 |
| 1987-03-31 | 811 | 820 | 810 | 820 | 58,000 | 820 |
| 1987-03-30 | 820 | 820 | 810 | 810 | 42,000 | 810 |
| 1987-03-28 | 810 | 820 | 810 | 810 | 72,000 | 810 |
| 1987-03-27 | 810 | 820 | 810 | 810 | 99,000 | 810 |
| 1987-03-26 | 819 | 820 | 815 | 820 | 56,000 | 820 |
| 1987-03-25 | 820 | 820 | 810 | 819 | 60,000 | 819 |
| 1987-03-24 | 831 | 840 | 815 | 815 | 58,000 | 815 |
| 1987-03-23 | 843 | 845 | 831 | 831 | 40,000 | 831 |
| 1987-03-20 | 869 | 870 | 830 | 830 | 86,000 | 830 |
| 1987-03-19 | 875 | 878 | 855 | 878 | 72,000 | 878 |
| 1987-03-18 | 880 | 880 | 825 | 825 | 174,000 | 825 |
| 1987-03-17 | 860 | 880 | 860 | 870 | 64,000 | 870 |
| 1987-03-16 | 830 | 844 | 811 | 843 | 80,000 | 843 |
| 1987-03-13 | 862 | 862 | 831 | 831 | 138,000 | 831 |
| 1987-03-12 | 865 | 880 | 860 | 860 | 97,000 | 860 |
| 1987-03-11 | 880 | 897 | 860 | 860 | 169,000 | 860 |
| 1987-03-10 | 901 | 910 | 890 | 900 | 409,000 | 900 |
| 1987-03-09 | 898 | 900 | 880 | 891 | 442,000 | 891 |
| 1987-03-07 | 850 | 865 | 849 | 860 | 121,000 | 860 |
| 1987-03-06 | 890 | 890 | 830 | 830 | 164,000 | 830 |
| 1987-03-05 | 845 | 900 | 840 | 880 | 406,000 | 880 |
| 1987-03-04 | 841 | 841 | 822 | 840 | 147,000 | 840 |
| 1987-03-03 | 856 | 860 | 821 | 821 | 544,000 | 821 |
| 1987-03-02 | 826 | 826 | 826 | 826 | 111,000 | 826 |
| 1987-02-28 | 750 | 750 | 709 | 720 | 627,000 | 720 |
| 1987-02-27 | 765 | 770 | 745 | 746 | 224,000 | 746 |
| 1987-02-26 | 760 | 789 | 760 | 789 | 62,000 | 789 |
| 1987-02-25 | 746 | 770 | 746 | 770 | 74,000 | 770 |
| 1987-02-24 | 775 | 780 | 755 | 756 | 107,000 | 756 |
| 1987-02-23 | 775 | 776 | 770 | 776 | 75,000 | 776 |
| 1987-02-20 | 795 | 796 | 785 | 785 | 61,000 | 785 |
| 1987-02-19 | 796 | 796 | 790 | 795 | 61,000 | 795 |
| 1987-02-18 | 795 | 799 | 790 | 796 | 38,000 | 796 |
| 1987-02-17 | 801 | 810 | 793 | 793 | 37,000 | 793 |
| 1987-02-16 | 808 | 810 | 800 | 800 | 27,000 | 800 |
| 1987-02-13 | 810 | 810 | 793 | 810 | 65,000 | 810 |
| 1987-02-12 | 830 | 830 | 810 | 815 | 33,000 | 815 |
| 1987-02-10 | 823 | 839 | 810 | 820 | 87,000 | 820 |
| 1987-02-09 | 802 | 830 | 802 | 823 | 19,000 | 823 |
| 1987-02-07 | 810 | 810 | 800 | 800 | 5,000 | 800 |
| 1987-02-06 | 796 | 810 | 796 | 810 | 40,000 | 810 |
| 1987-02-05 | 806 | 816 | 805 | 806 | 45,000 | 806 |
| 1987-02-04 | 850 | 850 | 845 | 845 | 68,000 | 845 |
| 1987-02-03 | 810 | 850 | 802 | 850 | 54,000 | 850 |
| 1987-02-02 | 790 | 801 | 790 | 790 | 76,000 | 790 |
| 1987-01-31 | 790 | 800 | 780 | 780 | 75,000 | 780 |
| 1987-01-30 | 820 | 820 | 785 | 790 | 157,000 | 790 |
| 1987-01-29 | 835 | 836 | 820 | 820 | 61,000 | 820 |
| 1987-01-28 | 846 | 855 | 836 | 845 | 101,000 | 845 |
| 1987-01-27 | 850 | 860 | 835 | 841 | 136,000 | 841 |
| 1987-01-26 | 880 | 880 | 840 | 840 | 235,000 | 840 |
| 1987-01-24 | 791 | 850 | 790 | 850 | 120,000 | 850 |
| 1987-01-23 | 780 | 800 | 780 | 781 | 45,000 | 781 |
| 1987-01-22 | 785 | 800 | 780 | 780 | 74,000 | 780 |
| 1987-01-21 | 780 | 805 | 780 | 804 | 121,000 | 804 |
| 1987-01-20 | 801 | 802 | 780 | 780 | 100,000 | 780 |
| 1987-01-19 | 770 | 810 | 770 | 810 | 134,000 | 810 |
| 1987-01-16 | 790 | 791 | 770 | 771 | 100,000 | 771 |
| 1987-01-14 | 830 | 830 | 800 | 810 | 144,000 | 810 |
| 1987-01-13 | 830 | 830 | 819 | 824 | 93,000 | 824 |
| 1987-01-12 | 820 | 841 | 817 | 830 | 137,000 | 830 |
| 1987-01-09 | 840 | 851 | 825 | 826 | 218,000 | 826 |
| 1987-01-08 | 841 | 848 | 835 | 835 | 126,000 | 835 |
| 1987-01-07 | 866 | 866 | 845 | 850 | 141,000 | 850 |
| 1987-01-06 | 875 | 884 | 869 | 869 | 46,000 | 869 |
| 1987-01-05 | 880 | 880 | 864 | 870 | 54,000 | 870 |
分割・併合履歴 ： [1986-12-24]1株→1.07株 [1985-12-26]1株→1.1株
