2602 日清オイリオグループ(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 | 820 | 820 | 820 | 820 | 32,000 | 4,100 |
| 1987-12-26 | 860 | 860 | 845 | 845 | 71,000 | 4,225 |
| 1987-12-25 | 852 | 860 | 850 | 850 | 124,000 | 4,250 |
| 1987-12-24 | 869 | 869 | 855 | 860 | 164,000 | 4,300 |
| 1987-12-23 | 865 | 865 | 851 | 859 | 179,000 | 4,295 |
| 1987-12-22 | 858 | 873 | 848 | 869 | 307,000 | 4,345 |
| 1987-12-21 | 838 | 850 | 838 | 838 | 331,000 | 4,190 |
| 1987-12-18 | 830 | 854 | 827 | 827 | 393,000 | 4,135 |
| 1987-12-17 | 825 | 827 | 820 | 820 | 206,000 | 4,100 |
| 1987-12-16 | 825 | 830 | 820 | 820 | 109,000 | 4,100 |
| 1987-12-15 | 830 | 840 | 820 | 820 | 145,000 | 4,100 |
| 1987-12-14 | 827 | 828 | 820 | 825 | 21,000 | 4,125 |
| 1987-12-11 | 825 | 833 | 825 | 832 | 111,000 | 4,160 |
| 1987-12-10 | 830 | 830 | 825 | 830 | 168,000 | 4,150 |
| 1987-12-09 | 825 | 835 | 825 | 830 | 93,000 | 4,150 |
| 1987-12-08 | 831 | 831 | 816 | 824 | 35,000 | 4,120 |
| 1987-12-07 | 827 | 827 | 821 | 821 | 45,000 | 4,105 |
| 1987-12-05 | 835 | 835 | 827 | 827 | 27,000 | 4,135 |
| 1987-12-04 | 835 | 835 | 827 | 830 | 61,000 | 4,150 |
| 1987-12-03 | 826 | 835 | 826 | 827 | 22,000 | 4,135 |
| 1987-12-02 | 835 | 835 | 835 | 835 | 12,000 | 4,175 |
| 1987-12-01 | 834 | 834 | 820 | 825 | 63,000 | 4,125 |
| 1987-11-30 | 845 | 845 | 840 | 841 | 42,000 | 4,205 |
| 1987-11-28 | 850 | 850 | 845 | 849 | 31,000 | 4,245 |
| 1987-11-27 | 850 | 855 | 845 | 855 | 143,000 | 4,275 |
| 1987-11-26 | 840 | 855 | 840 | 845 | 126,000 | 4,225 |
| 1987-11-25 | 854 | 854 | 844 | 850 | 71,000 | 4,250 |
| 1987-11-24 | 844 | 844 | 844 | 844 | 31,000 | 4,220 |
| 1987-11-20 | 830 | 845 | 830 | 845 | 36,000 | 4,225 |
| 1987-11-19 | 830 | 870 | 830 | 870 | 262,000 | 4,350 |
| 1987-11-18 | 810 | 820 | 800 | 820 | 59,000 | 4,100 |
| 1987-11-17 | 791 | 800 | 790 | 800 | 104,000 | 4,000 |
| 1987-11-16 | 788 | 800 | 780 | 790 | 120,000 | 3,950 |
| 1987-11-13 | 790 | 790 | 788 | 790 | 181,000 | 3,950 |
| 1987-11-12 | 800 | 800 | 775 | 775 | 109,000 | 3,875 |
| 1987-11-11 | 808 | 808 | 770 | 770 | 195,000 | 3,850 |
| 1987-11-10 | 816 | 816 | 791 | 792 | 58,000 | 3,960 |
| 1987-11-09 | 832 | 832 | 811 | 816 | 33,000 | 4,080 |
| 1987-11-07 | 844 | 844 | 830 | 831 | 35,000 | 4,155 |
| 1987-11-06 | 831 | 835 | 831 | 835 | 139,000 | 4,175 |
| 1987-11-05 | 837 | 844 | 830 | 830 | 63,000 | 4,150 |
| 1987-11-04 | 835 | 845 | 835 | 836 | 51,000 | 4,180 |
| 1987-11-02 | 830 | 835 | 820 | 835 | 68,000 | 4,175 |
| 1987-10-31 | 820 | 820 | 810 | 820 | 65,000 | 4,100 |
| 1987-10-30 | 819 | 819 | 800 | 810 | 70,000 | 4,050 |
| 1987-10-29 | 791 | 800 | 770 | 770 | 206,000 | 3,850 |
| 1987-10-28 | 840 | 840 | 800 | 800 | 352,000 | 4,000 |
| 1987-10-27 | 832 | 850 | 825 | 850 | 372,000 | 4,250 |
| 1987-10-26 | 880 | 890 | 830 | 831 | 204,000 | 4,155 |
| 1987-10-24 | 880 | 885 | 880 | 880 | 93,000 | 4,400 |
| 1987-10-23 | 890 | 890 | 890 | 890 | 59,000 | 4,450 |
| 1987-10-22 | 927 | 927 | 905 | 905 | 119,000 | 4,525 |
| 1987-10-21 | 855 | 928 | 850 | 927 | 352,000 | 4,635 |
| 1987-10-19 | 969 | 970 | 965 | 965 | 136,000 | 4,825 |
| 1987-10-16 | 979 | 979 | 970 | 972 | 94,000 | 4,860 |
| 1987-10-15 | 966 | 985 | 966 | 970 | 93,000 | 4,850 |
| 1987-10-14 | 985 | 985 | 970 | 970 | 146,000 | 4,850 |
| 1987-10-13 | 965 | 984 | 965 | 984 | 122,000 | 4,920 |
| 1987-10-12 | 961 | 970 | 960 | 965 | 70,000 | 4,825 |
| 1987-10-09 | 945 | 971 | 945 | 971 | 162,000 | 4,855 |
| 1987-10-08 | 941 | 950 | 941 | 941 | 107,000 | 4,705 |
| 1987-10-07 | 947 | 955 | 942 | 942 | 69,000 | 4,710 |
| 1987-10-06 | 954 | 956 | 950 | 956 | 58,000 | 4,780 |
| 1987-10-05 | 960 | 970 | 955 | 955 | 122,000 | 4,775 |
| 1987-10-03 | 951 | 960 | 950 | 953 | 59,000 | 4,765 |
| 1987-10-02 | 961 | 965 | 950 | 950 | 208,000 | 4,750 |
| 1987-10-01 | 970 | 980 | 961 | 965 | 137,000 | 4,825 |
| 1987-09-30 | 951 | 980 | 951 | 960 | 219,000 | 4,800 |
| 1987-09-29 | 946 | 959 | 946 | 951 | 62,000 | 4,755 |
| 1987-09-28 | 952 | 970 | 943 | 945 | 93,000 | 4,725 |
| 1987-09-26 | 940 | 958 | 938 | 942 | 129,000 | 4,710 |
| 1987-09-25 | 950 | 960 | 946 | 950 | 152,000 | 4,750 |
| 1987-09-24 | 963 | 963 | 947 | 951 | 84,000 | 4,755 |
| 1987-09-22 | 942 | 945 | 942 | 943 | 93,000 | 4,715 |
| 1987-09-21 | 967 | 967 | 942 | 942 | 133,000 | 4,710 |
| 1987-09-18 | 945 | 945 | 935 | 937 | 98,000 | 4,685 |
| 1987-09-17 | 955 | 955 | 945 | 945 | 67,000 | 4,725 |
| 1987-09-16 | 945 | 945 | 940 | 945 | 101,000 | 4,725 |
| 1987-09-14 | 955 | 955 | 945 | 945 | 93,000 | 4,725 |
| 1987-09-11 | 957 | 960 | 935 | 945 | 110,000 | 4,725 |
| 1987-09-10 | 955 | 958 | 940 | 958 | 132,000 | 4,790 |
| 1987-09-09 | 970 | 970 | 960 | 965 | 108,000 | 4,825 |
| 1987-09-08 | 984 | 984 | 960 | 960 | 93,000 | 4,800 |
| 1987-09-07 | 954 | 955 | 954 | 954 | 44,000 | 4,770 |
| 1987-09-05 | 974 | 980 | 954 | 954 | 90,000 | 4,770 |
| 1987-09-04 | 990 | 990 | 970 | 970 | 159,000 | 4,850 |
| 1987-09-03 | 980 | 998 | 980 | 985 | 263,000 | 4,925 |
| 1987-09-02 | 999 | 1,010 | 989 | 989 | 506,000 | 4,945 |
| 1987-09-01 | 985 | 990 | 980 | 989 | 382,000 | 4,945 |
| 1987-08-31 | 984 | 984 | 976 | 977 | 190,000 | 4,885 |
| 1987-08-29 | 975 | 980 | 974 | 974 | 116,000 | 4,870 |
| 1987-08-28 | 985 | 985 | 974 | 975 | 193,000 | 4,875 |
| 1987-08-27 | 970 | 990 | 970 | 985 | 228,000 | 4,925 |
| 1987-08-26 | 944 | 968 | 944 | 954 | 364,000 | 4,770 |
| 1987-08-25 | 961 | 962 | 940 | 943 | 316,000 | 4,715 |
| 1987-08-24 | 971 | 974 | 960 | 960 | 46,000 | 4,800 |
| 1987-08-22 | 976 | 990 | 974 | 974 | 101,000 | 4,870 |
| 1987-08-21 | 971 | 985 | 971 | 977 | 84,000 | 4,885 |
| 1987-08-20 | 956 | 980 | 956 | 970 | 111,000 | 4,850 |
| 1987-08-19 | 958 | 958 | 950 | 956 | 70,000 | 4,780 |
| 1987-08-18 | 960 | 960 | 950 | 950 | 16,000 | 4,750 |
| 1987-08-17 | 960 | 960 | 940 | 950 | 108,000 | 4,750 |
| 1987-08-14 | 939 | 940 | 938 | 940 | 113,000 | 4,700 |
| 1987-08-13 | 965 | 966 | 938 | 938 | 252,000 | 4,690 |
| 1987-08-12 | 945 | 960 | 944 | 960 | 175,000 | 4,800 |
| 1987-08-11 | 945 | 948 | 938 | 948 | 144,000 | 4,740 |
| 1987-08-10 | 950 | 950 | 940 | 948 | 92,000 | 4,740 |
| 1987-08-07 | 959 | 959 | 935 | 944 | 171,000 | 4,720 |
| 1987-08-06 | 940 | 950 | 940 | 950 | 328,000 | 4,750 |
| 1987-08-05 | 930 | 939 | 912 | 939 | 121,000 | 4,695 |
| 1987-08-04 | 920 | 938 | 910 | 920 | 410,000 | 4,600 |
| 1987-08-03 | 939 | 939 | 916 | 920 | 255,000 | 4,600 |
| 1987-08-01 | 920 | 940 | 915 | 940 | 179,000 | 4,700 |
| 1987-07-31 | 911 | 920 | 908 | 908 | 189,000 | 4,540 |
| 1987-07-30 | 912 | 919 | 904 | 906 | 174,000 | 4,530 |
| 1987-07-29 | 918 | 920 | 910 | 910 | 203,000 | 4,550 |
| 1987-07-28 | 925 | 930 | 918 | 918 | 193,000 | 4,590 |
| 1987-07-27 | 925 | 925 | 900 | 925 | 136,000 | 4,625 |
| 1987-07-25 | 910 | 935 | 910 | 929 | 123,000 | 4,645 |
| 1987-07-24 | 900 | 920 | 900 | 918 | 174,000 | 4,590 |
| 1987-07-23 | 910 | 910 | 880 | 900 | 146,000 | 4,500 |
| 1987-07-22 | 890 | 901 | 890 | 890 | 261,000 | 4,450 |
| 1987-07-21 | 923 | 930 | 918 | 919 | 137,000 | 4,595 |
| 1987-07-20 | 921 | 931 | 921 | 923 | 49,000 | 4,615 |
| 1987-07-17 | 927 | 950 | 927 | 927 | 80,000 | 4,635 |
| 1987-07-16 | 930 | 945 | 925 | 926 | 49,000 | 4,630 |
| 1987-07-15 | 952 | 960 | 940 | 940 | 50,000 | 4,700 |
| 1987-07-14 | 960 | 960 | 950 | 950 | 77,000 | 4,750 |
| 1987-07-13 | 950 | 960 | 950 | 950 | 64,000 | 4,750 |
| 1987-07-10 | 950 | 960 | 949 | 950 | 93,000 | 4,750 |
| 1987-07-09 | 921 | 950 | 915 | 950 | 136,000 | 4,750 |
| 1987-07-08 | 950 | 950 | 935 | 935 | 142,000 | 4,675 |
| 1987-07-07 | 950 | 950 | 931 | 940 | 121,000 | 4,700 |
| 1987-07-06 | 941 | 965 | 941 | 955 | 63,000 | 4,775 |
| 1987-07-04 | 970 | 970 | 948 | 950 | 25,000 | 4,750 |
| 1987-07-03 | 956 | 980 | 956 | 970 | 279,000 | 4,850 |
| 1987-07-02 | 942 | 953 | 942 | 951 | 439,000 | 4,755 |
| 1987-07-01 | 940 | 950 | 935 | 938 | 232,000 | 4,690 |
| 1987-06-30 | 960 | 960 | 931 | 940 | 159,000 | 4,700 |
| 1987-06-29 | 980 | 990 | 965 | 978 | 70,000 | 4,890 |
| 1987-06-27 | 950 | 961 | 950 | 960 | 145,000 | 4,800 |
| 1987-06-26 | 965 | 965 | 947 | 947 | 326,000 | 4,735 |
| 1987-06-25 | 949 | 965 | 945 | 945 | 242,000 | 4,725 |
| 1987-06-24 | 951 | 960 | 935 | 940 | 230,000 | 4,700 |
| 1987-06-23 | 940 | 960 | 940 | 950 | 238,000 | 4,750 |
| 1987-06-22 | 996 | 1,000 | 950 | 950 | 114,000 | 4,750 |
| 1987-06-19 | 1,000 | 1,020 | 990 | 995 | 389,000 | 4,975 |
| 1987-06-18 | 1,030 | 1,040 | 990 | 1,000 | 248,000 | 5,000 |
| 1987-06-17 | 1,030 | 1,040 | 1,020 | 1,030 | 173,000 | 5,150 |
| 1987-06-16 | 1,050 | 1,050 | 1,030 | 1,030 | 145,000 | 5,150 |
| 1987-06-15 | 1,050 | 1,060 | 1,030 | 1,040 | 376,000 | 5,200 |
| 1987-06-12 | 1,080 | 1,090 | 1,030 | 1,030 | 1,725,000 | 5,150 |
| 1987-06-11 | 1,030 | 1,110 | 1,020 | 1,060 | 3,200,000 | 5,300 |
| 1987-06-10 | 1,020 | 1,040 | 1,010 | 1,020 | 606,000 | 5,100 |
| 1987-06-09 | 1,040 | 1,050 | 1,020 | 1,020 | 1,455,000 | 5,100 |
| 1987-06-08 | 999 | 1,040 | 990 | 1,030 | 1,028,000 | 5,150 |
| 1987-06-06 | 990 | 990 | 975 | 990 | 141,000 | 4,950 |
| 1987-06-05 | 1,010 | 1,020 | 990 | 990 | 311,000 | 4,950 |
| 1987-06-04 | 1,030 | 1,030 | 1,000 | 1,000 | 612,000 | 5,000 |
| 1987-06-03 | 980 | 1,030 | 961 | 1,020 | 981,000 | 5,100 |
| 1987-06-02 | 945 | 980 | 945 | 970 | 367,000 | 4,850 |
| 1987-06-01 | 940 | 946 | 934 | 945 | 199,000 | 4,725 |
| 1987-05-30 | 932 | 935 | 931 | 933 | 54,000 | 4,665 |
| 1987-05-29 | 950 | 950 | 932 | 940 | 273,000 | 4,700 |
| 1987-05-28 | 960 | 960 | 931 | 940 | 106,000 | 4,700 |
| 1987-05-27 | 923 | 953 | 923 | 950 | 180,000 | 4,750 |
| 1987-05-26 | 950 | 960 | 943 | 943 | 109,000 | 4,715 |
| 1987-05-25 | 925 | 960 | 923 | 941 | 236,000 | 4,705 |
| 1987-05-23 | 935 | 935 | 925 | 925 | 111,000 | 4,625 |
| 1987-05-22 | 940 | 940 | 929 | 935 | 151,000 | 4,675 |
| 1987-05-21 | 949 | 949 | 934 | 934 | 131,000 | 4,670 |
| 1987-05-20 | 930 | 940 | 929 | 929 | 189,000 | 4,645 |
| 1987-05-19 | 965 | 967 | 960 | 960 | 105,000 | 4,800 |
| 1987-05-18 | 966 | 980 | 966 | 966 | 231,000 | 4,830 |
| 1987-05-15 | 985 | 990 | 985 | 986 | 438,000 | 4,930 |
| 1987-05-14 | 980 | 990 | 970 | 985 | 287,000 | 4,925 |
| 1987-05-13 | 990 | 999 | 976 | 990 | 364,000 | 4,950 |
| 1987-05-12 | 1,000 | 1,000 | 987 | 990 | 522,000 | 4,950 |
| 1987-05-11 | 1,000 | 1,040 | 1,000 | 1,020 | 602,000 | 5,100 |
| 1987-05-08 | 1,030 | 1,030 | 1,000 | 1,010 | 897,000 | 5,050 |
| 1987-05-07 | 1,030 | 1,040 | 1,010 | 1,020 | 735,000 | 5,100 |
| 1987-05-06 | 1,050 | 1,060 | 1,000 | 1,020 | 2,252,000 | 5,100 |
| 1987-05-02 | 991 | 1,030 | 980 | 1,030 | 4,157,000 | 5,150 |
| 1987-05-01 | 940 | 981 | 935 | 981 | 1,330,000 | 4,905 |
| 1987-04-30 | 920 | 935 | 915 | 920 | 586,000 | 4,600 |
| 1987-04-28 | 935 | 940 | 900 | 923 | 1,436,000 | 4,615 |
| 1987-04-27 | 1,000 | 1,000 | 940 | 945 | 1,868,000 | 4,725 |
| 1987-04-25 | 965 | 1,040 | 950 | 1,000 | 5,127,000 | 5,000 |
| 1987-04-24 | 905 | 975 | 891 | 975 | 5,952,000 | 4,875 |
| 1987-04-23 | 855 | 900 | 855 | 875 | 1,307,000 | 4,375 |
| 1987-04-22 | 826 | 845 | 816 | 845 | 511,000 | 4,225 |
| 1987-04-21 | 830 | 831 | 825 | 825 | 221,000 | 4,125 |
| 1987-04-20 | 842 | 845 | 831 | 831 | 92,000 | 4,155 |
| 1987-04-17 | 840 | 859 | 837 | 845 | 163,000 | 4,225 |
| 1987-04-16 | 836 | 840 | 830 | 834 | 225,000 | 4,170 |
| 1987-04-15 | 839 | 855 | 835 | 835 | 115,000 | 4,175 |
| 1987-04-14 | 836 | 850 | 830 | 830 | 291,000 | 4,150 |
| 1987-04-13 | 880 | 880 | 850 | 853 | 261,000 | 4,265 |
| 1987-04-10 | 856 | 875 | 852 | 874 | 211,000 | 4,370 |
| 1987-04-09 | 879 | 880 | 860 | 866 | 295,000 | 4,330 |
| 1987-04-08 | 880 | 886 | 875 | 878 | 951,000 | 4,390 |
| 1987-04-07 | 840 | 870 | 830 | 870 | 521,000 | 4,350 |
| 1987-04-06 | 847 | 850 | 821 | 835 | 294,000 | 4,175 |
| 1987-04-04 | 850 | 855 | 840 | 845 | 137,000 | 4,225 |
| 1987-04-03 | 850 | 850 | 831 | 840 | 107,000 | 4,200 |
| 1987-04-02 | 830 | 840 | 819 | 821 | 100,000 | 4,105 |
| 1987-04-01 | 830 | 830 | 818 | 819 | 45,000 | 4,095 |
| 1987-03-31 | 822 | 825 | 810 | 825 | 102,000 | 4,125 |
| 1987-03-30 | 840 | 851 | 820 | 820 | 172,000 | 4,100 |
| 1987-03-28 | 846 | 851 | 840 | 850 | 271,000 | 4,250 |
| 1987-03-27 | 831 | 831 | 806 | 806 | 100,000 | 4,030 |
| 1987-03-26 | 815 | 829 | 805 | 825 | 126,000 | 4,125 |
| 1987-03-25 | 831 | 835 | 813 | 830 | 141,000 | 4,150 |
| 1987-03-24 | 821 | 825 | 810 | 811 | 227,000 | 4,055 |
| 1987-03-23 | 846 | 846 | 830 | 831 | 119,000 | 4,155 |
| 1987-03-20 | 835 | 839 | 825 | 826 | 240,000 | 4,130 |
| 1987-03-19 | 840 | 850 | 831 | 840 | 511,000 | 4,200 |
| 1987-03-18 | 860 | 865 | 830 | 830 | 625,000 | 4,150 |
| 1987-03-17 | 851 | 851 | 845 | 849 | 244,000 | 4,245 |
| 1987-03-16 | 860 | 860 | 845 | 845 | 225,000 | 4,225 |
| 1987-03-13 | 860 | 864 | 855 | 862 | 276,000 | 4,310 |
| 1987-03-12 | 865 | 870 | 850 | 860 | 1,479,000 | 4,300 |
| 1987-03-11 | 860 | 865 | 850 | 850 | 998,000 | 4,250 |
| 1987-03-10 | 860 | 860 | 840 | 840 | 458,000 | 4,200 |
| 1987-03-09 | 852 | 865 | 831 | 850 | 554,000 | 4,250 |
| 1987-03-07 | 870 | 874 | 850 | 862 | 350,000 | 4,310 |
| 1987-03-06 | 880 | 887 | 871 | 880 | 2,081,000 | 4,400 |
| 1987-03-05 | 885 | 890 | 870 | 879 | 3,073,000 | 4,395 |
| 1987-03-04 | 825 | 865 | 825 | 855 | 3,784,000 | 4,275 |
| 1987-03-03 | 817 | 817 | 800 | 815 | 732,000 | 4,075 |
| 1987-03-02 | 800 | 810 | 795 | 798 | 427,000 | 3,990 |
| 1987-02-28 | 800 | 803 | 795 | 795 | 262,000 | 3,975 |
| 1987-02-27 | 798 | 798 | 785 | 795 | 633,000 | 3,975 |
| 1987-02-26 | 800 | 800 | 780 | 799 | 625,000 | 3,995 |
| 1987-02-25 | 769 | 779 | 769 | 775 | 92,000 | 3,875 |
| 1987-02-24 | 803 | 803 | 779 | 779 | 120,000 | 3,895 |
| 1987-02-23 | 800 | 805 | 781 | 797 | 499,000 | 3,985 |
| 1987-02-20 | 772 | 790 | 763 | 790 | 273,000 | 3,950 |
| 1987-02-19 | 780 | 780 | 766 | 772 | 101,000 | 3,860 |
| 1987-02-18 | 779 | 779 | 770 | 770 | 89,000 | 3,850 |
| 1987-02-17 | 773 | 780 | 767 | 780 | 154,000 | 3,900 |
| 1987-02-16 | 767 | 779 | 767 | 779 | 37,000 | 3,895 |
| 1987-02-13 | 775 | 775 | 766 | 767 | 158,000 | 3,835 |
| 1987-02-12 | 785 | 786 | 785 | 785 | 37,000 | 3,925 |
| 1987-02-10 | 771 | 800 | 771 | 795 | 129,000 | 3,975 |
| 1987-02-09 | 767 | 780 | 767 | 771 | 35,000 | 3,855 |
| 1987-02-07 | 765 | 770 | 765 | 765 | 33,000 | 3,825 |
| 1987-02-06 | 760 | 788 | 760 | 780 | 136,000 | 3,900 |
| 1987-02-05 | 781 | 800 | 780 | 780 | 117,000 | 3,900 |
| 1987-02-04 | 805 | 815 | 790 | 790 | 260,000 | 3,950 |
| 1987-02-03 | 800 | 818 | 800 | 815 | 872,000 | 4,075 |
| 1987-02-02 | 813 | 813 | 790 | 795 | 221,000 | 3,975 |
| 1987-01-31 | 820 | 821 | 800 | 810 | 509,000 | 4,050 |
| 1987-01-30 | 803 | 825 | 790 | 823 | 1,846,000 | 4,115 |
| 1987-01-29 | 804 | 804 | 795 | 802 | 236,000 | 4,010 |
| 1987-01-28 | 805 | 810 | 785 | 799 | 435,000 | 3,995 |
| 1987-01-27 | 803 | 803 | 790 | 800 | 259,000 | 4,000 |
| 1987-01-26 | 805 | 805 | 789 | 803 | 422,000 | 4,015 |
| 1987-01-24 | 834 | 834 | 805 | 815 | 913,000 | 4,075 |
| 1987-01-23 | 805 | 825 | 795 | 825 | 1,560,000 | 4,125 |
| 1987-01-22 | 780 | 798 | 775 | 785 | 973,000 | 3,925 |
| 1987-01-21 | 751 | 780 | 751 | 775 | 332,000 | 3,875 |
| 1987-01-20 | 737 | 759 | 736 | 750 | 173,000 | 3,750 |
| 1987-01-19 | 728 | 744 | 728 | 735 | 236,000 | 3,675 |
| 1987-01-16 | 740 | 745 | 728 | 728 | 405,000 | 3,640 |
| 1987-01-14 | 726 | 739 | 726 | 735 | 161,000 | 3,675 |
| 1987-01-13 | 722 | 735 | 722 | 728 | 44,000 | 3,640 |
| 1987-01-12 | 730 | 740 | 730 | 740 | 126,000 | 3,700 |
| 1987-01-09 | 725 | 740 | 720 | 740 | 59,000 | 3,700 |
| 1987-01-08 | 727 | 730 | 720 | 725 | 111,000 | 3,625 |
| 1987-01-07 | 742 | 742 | 730 | 730 | 94,000 | 3,650 |
| 1987-01-06 | 750 | 750 | 740 | 742 | 34,000 | 3,710 |
| 1987-01-05 | 740 | 750 | 740 | 741 | 26,000 | 3,705 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1985-09-26]1株→1.05株 [1983-09-27]1株→1.1株
