2871 (株)ニチレイ 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 | 821 | 845 | 821 | 840 | 385,000 | 1,680 |
| 1987-12-26 | 854 | 865 | 846 | 846 | 494,000 | 1,692 |
| 1987-12-25 | 876 | 879 | 843 | 855 | 860,000 | 1,710 |
| 1987-12-24 | 870 | 909 | 865 | 866 | 1,080,000 | 1,732 |
| 1987-12-23 | 866 | 869 | 852 | 869 | 418,000 | 1,738 |
| 1987-12-22 | 875 | 875 | 865 | 867 | 273,000 | 1,734 |
| 1987-12-21 | 895 | 895 | 860 | 871 | 468,000 | 1,742 |
| 1987-12-18 | 906 | 912 | 875 | 889 | 2,595,000 | 1,778 |
| 1987-12-17 | 883 | 907 | 873 | 904 | 3,421,000 | 1,808 |
| 1987-12-16 | 852 | 873 | 852 | 863 | 1,185,000 | 1,726 |
| 1987-12-15 | 870 | 875 | 850 | 850 | 860,000 | 1,700 |
| 1987-12-14 | 851 | 865 | 851 | 860 | 450,000 | 1,720 |
| 1987-12-11 | 853 | 863 | 851 | 851 | 915,000 | 1,702 |
| 1987-12-10 | 849 | 870 | 843 | 863 | 814,000 | 1,726 |
| 1987-12-09 | 849 | 855 | 840 | 840 | 720,000 | 1,680 |
| 1987-12-08 | 820 | 845 | 820 | 845 | 199,000 | 1,690 |
| 1987-12-07 | 830 | 833 | 819 | 825 | 213,000 | 1,650 |
| 1987-12-05 | 815 | 829 | 815 | 829 | 172,000 | 1,658 |
| 1987-12-04 | 829 | 829 | 813 | 815 | 265,000 | 1,630 |
| 1987-12-03 | 811 | 825 | 811 | 823 | 380,000 | 1,646 |
| 1987-12-02 | 826 | 835 | 815 | 820 | 324,000 | 1,640 |
| 1987-12-01 | 816 | 828 | 816 | 825 | 143,000 | 1,650 |
| 1987-11-30 | 830 | 843 | 830 | 830 | 564,000 | 1,660 |
| 1987-11-28 | 834 | 843 | 834 | 843 | 236,000 | 1,686 |
| 1987-11-27 | 840 | 844 | 830 | 844 | 580,000 | 1,688 |
| 1987-11-26 | 851 | 851 | 834 | 850 | 342,000 | 1,700 |
| 1987-11-25 | 834 | 851 | 824 | 850 | 418,000 | 1,700 |
| 1987-11-24 | 804 | 820 | 801 | 816 | 441,000 | 1,632 |
| 1987-11-20 | 810 | 818 | 800 | 814 | 228,000 | 1,628 |
| 1987-11-19 | 850 | 850 | 819 | 820 | 277,000 | 1,640 |
| 1987-11-18 | 800 | 840 | 800 | 835 | 157,000 | 1,670 |
| 1987-11-17 | 812 | 822 | 800 | 800 | 300,000 | 1,600 |
| 1987-11-16 | 807 | 823 | 807 | 811 | 288,000 | 1,622 |
| 1987-11-13 | 822 | 834 | 800 | 805 | 888,000 | 1,610 |
| 1987-11-12 | 815 | 830 | 781 | 810 | 376,000 | 1,620 |
| 1987-11-11 | 810 | 815 | 782 | 810 | 752,000 | 1,620 |
| 1987-11-10 | 820 | 825 | 801 | 811 | 953,000 | 1,622 |
| 1987-11-09 | 821 | 829 | 821 | 823 | 166,000 | 1,646 |
| 1987-11-07 | 830 | 830 | 819 | 821 | 171,000 | 1,642 |
| 1987-11-06 | 821 | 830 | 819 | 830 | 458,000 | 1,660 |
| 1987-11-05 | 849 | 849 | 820 | 820 | 383,000 | 1,640 |
| 1987-11-04 | 843 | 850 | 839 | 845 | 311,000 | 1,690 |
| 1987-11-02 | 845 | 853 | 837 | 850 | 261,000 | 1,700 |
| 1987-10-31 | 830 | 850 | 830 | 835 | 278,000 | 1,670 |
| 1987-10-30 | 821 | 835 | 819 | 825 | 1,230,000 | 1,650 |
| 1987-10-29 | 823 | 833 | 820 | 821 | 409,000 | 1,642 |
| 1987-10-28 | 842 | 855 | 820 | 830 | 789,000 | 1,660 |
| 1987-10-27 | 825 | 840 | 820 | 820 | 643,000 | 1,640 |
| 1987-10-26 | 851 | 860 | 820 | 825 | 530,000 | 1,650 |
| 1987-10-24 | 861 | 874 | 851 | 851 | 646,000 | 1,702 |
| 1987-10-23 | 880 | 888 | 870 | 870 | 1,254,000 | 1,740 |
| 1987-10-22 | 895 | 928 | 891 | 891 | 1,575,000 | 1,782 |
| 1987-10-21 | 875 | 900 | 875 | 885 | 1,068,000 | 1,770 |
| 1987-10-20 | 845 | 845 | 845 | 845 | 157,000 | 1,690 |
| 1987-10-19 | 926 | 955 | 926 | 945 | 382,000 | 1,890 |
| 1987-10-16 | 965 | 965 | 935 | 936 | 540,000 | 1,872 |
| 1987-10-15 | 965 | 975 | 960 | 960 | 302,000 | 1,920 |
| 1987-10-14 | 985 | 985 | 965 | 970 | 335,000 | 1,940 |
| 1987-10-13 | 951 | 980 | 951 | 980 | 420,000 | 1,960 |
| 1987-10-12 | 970 | 970 | 960 | 970 | 458,000 | 1,940 |
| 1987-10-09 | 951 | 999 | 948 | 960 | 594,000 | 1,920 |
| 1987-10-08 | 969 | 969 | 945 | 945 | 1,093,000 | 1,890 |
| 1987-10-07 | 955 | 965 | 949 | 949 | 739,000 | 1,898 |
| 1987-10-06 | 976 | 976 | 960 | 975 | 1,131,000 | 1,950 |
| 1987-10-05 | 980 | 980 | 970 | 974 | 190,000 | 1,948 |
| 1987-10-03 | 961 | 978 | 961 | 965 | 96,000 | 1,930 |
| 1987-10-02 | 980 | 985 | 960 | 970 | 312,000 | 1,940 |
| 1987-10-01 | 983 | 989 | 958 | 958 | 841,000 | 1,916 |
| 1987-09-30 | 1,000 | 1,010 | 975 | 993 | 2,499,000 | 1,986 |
| 1987-09-29 | 975 | 1,010 | 970 | 1,000 | 1,591,000 | 2,000 |
| 1987-09-28 | 965 | 965 | 950 | 965 | 513,000 | 1,930 |
| 1987-09-26 | 960 | 979 | 948 | 948 | 953,000 | 1,896 |
| 1987-09-25 | 951 | 959 | 930 | 941 | 1,536,000 | 1,882 |
| 1987-09-24 | 976 | 980 | 951 | 952 | 1,247,000 | 1,904 |
| 1987-09-22 | 961 | 980 | 961 | 970 | 565,000 | 1,940 |
| 1987-09-21 | 995 | 995 | 970 | 970 | 518,000 | 1,940 |
| 1987-09-18 | 985 | 1,000 | 976 | 985 | 843,000 | 1,970 |
| 1987-09-17 | 985 | 985 | 970 | 976 | 537,000 | 1,952 |
| 1987-09-16 | 990 | 992 | 975 | 985 | 630,000 | 1,970 |
| 1987-09-14 | 1,000 | 1,000 | 985 | 999 | 659,000 | 1,998 |
| 1987-09-11 | 995 | 1,000 | 980 | 980 | 956,000 | 1,960 |
| 1987-09-10 | 1,010 | 1,020 | 990 | 991 | 802,000 | 1,982 |
| 1987-09-09 | 1,040 | 1,050 | 1,000 | 1,020 | 2,116,000 | 2,040 |
| 1987-09-08 | 1,060 | 1,080 | 1,030 | 1,030 | 14,830,000 | 2,060 |
| 1987-09-07 | 1,040 | 1,070 | 1,020 | 1,040 | 13,089,000 | 2,080 |
| 1987-09-05 | 1,060 | 1,070 | 1,000 | 1,000 | 8,531,000 | 2,000 |
| 1987-09-04 | 979 | 1,040 | 979 | 1,040 | 7,821,000 | 2,080 |
| 1987-09-03 | 970 | 990 | 970 | 975 | 1,353,000 | 1,950 |
| 1987-09-02 | 1,020 | 1,020 | 990 | 990 | 3,144,000 | 1,980 |
| 1987-09-01 | 986 | 1,030 | 986 | 1,020 | 9,132,000 | 2,040 |
| 1987-08-31 | 966 | 985 | 966 | 976 | 1,375,000 | 1,952 |
| 1987-08-29 | 975 | 975 | 961 | 973 | 751,000 | 1,946 |
| 1987-08-28 | 989 | 991 | 957 | 975 | 2,672,000 | 1,950 |
| 1987-08-27 | 975 | 1,010 | 970 | 981 | 5,733,000 | 1,962 |
| 1987-08-26 | 925 | 970 | 925 | 970 | 3,040,000 | 1,940 |
| 1987-08-25 | 920 | 923 | 911 | 922 | 320,000 | 1,844 |
| 1987-08-24 | 924 | 924 | 910 | 920 | 230,000 | 1,840 |
| 1987-08-22 | 920 | 929 | 910 | 920 | 340,000 | 1,840 |
| 1987-08-21 | 906 | 925 | 901 | 921 | 397,000 | 1,842 |
| 1987-08-20 | 891 | 905 | 891 | 896 | 503,000 | 1,792 |
| 1987-08-19 | 890 | 905 | 887 | 895 | 216,000 | 1,790 |
| 1987-08-18 | 890 | 895 | 885 | 885 | 202,000 | 1,770 |
| 1987-08-17 | 899 | 900 | 885 | 893 | 248,000 | 1,786 |
| 1987-08-14 | 915 | 920 | 895 | 909 | 425,000 | 1,818 |
| 1987-08-13 | 925 | 935 | 920 | 920 | 562,000 | 1,840 |
| 1987-08-12 | 923 | 930 | 915 | 925 | 818,000 | 1,850 |
| 1987-08-11 | 910 | 920 | 907 | 920 | 841,000 | 1,840 |
| 1987-08-10 | 900 | 900 | 891 | 896 | 288,000 | 1,792 |
| 1987-08-07 | 880 | 899 | 880 | 886 | 253,000 | 1,772 |
| 1987-08-06 | 845 | 880 | 840 | 869 | 917,000 | 1,738 |
| 1987-08-05 | 835 | 850 | 835 | 846 | 318,000 | 1,692 |
| 1987-08-04 | 840 | 840 | 830 | 835 | 288,000 | 1,670 |
| 1987-08-03 | 850 | 850 | 830 | 840 | 747,000 | 1,680 |
| 1987-08-01 | 855 | 855 | 840 | 850 | 791,000 | 1,700 |
| 1987-07-31 | 890 | 898 | 851 | 860 | 833,000 | 1,720 |
| 1987-07-30 | 886 | 890 | 871 | 871 | 477,000 | 1,742 |
| 1987-07-29 | 890 | 898 | 880 | 890 | 668,000 | 1,780 |
| 1987-07-28 | 870 | 890 | 870 | 889 | 390,000 | 1,778 |
| 1987-07-27 | 870 | 875 | 865 | 869 | 256,000 | 1,738 |
| 1987-07-25 | 870 | 870 | 860 | 863 | 246,000 | 1,726 |
| 1987-07-24 | 845 | 880 | 845 | 870 | 748,000 | 1,740 |
| 1987-07-23 | 845 | 845 | 800 | 834 | 756,000 | 1,668 |
| 1987-07-22 | 870 | 875 | 830 | 840 | 513,000 | 1,680 |
| 1987-07-21 | 870 | 889 | 870 | 880 | 480,000 | 1,760 |
| 1987-07-20 | 908 | 918 | 900 | 900 | 260,000 | 1,800 |
| 1987-07-17 | 929 | 930 | 911 | 918 | 393,000 | 1,836 |
| 1987-07-16 | 926 | 935 | 919 | 919 | 373,000 | 1,838 |
| 1987-07-15 | 931 | 939 | 925 | 925 | 226,000 | 1,850 |
| 1987-07-14 | 950 | 960 | 935 | 935 | 339,000 | 1,870 |
| 1987-07-13 | 926 | 940 | 925 | 940 | 511,000 | 1,880 |
| 1987-07-10 | 915 | 930 | 910 | 925 | 452,000 | 1,850 |
| 1987-07-09 | 920 | 920 | 905 | 908 | 246,000 | 1,816 |
| 1987-07-08 | 916 | 930 | 909 | 909 | 184,000 | 1,818 |
| 1987-07-07 | 921 | 929 | 905 | 920 | 341,000 | 1,840 |
| 1987-07-06 | 934 | 935 | 920 | 921 | 380,000 | 1,842 |
| 1987-07-04 | 945 | 950 | 939 | 940 | 182,000 | 1,880 |
| 1987-07-03 | 965 | 965 | 945 | 950 | 619,000 | 1,900 |
| 1987-07-02 | 930 | 945 | 930 | 945 | 988,000 | 1,890 |
| 1987-07-01 | 930 | 940 | 915 | 930 | 1,074,000 | 1,860 |
| 1987-06-30 | 940 | 950 | 926 | 940 | 516,000 | 1,880 |
| 1987-06-29 | 961 | 969 | 940 | 950 | 497,000 | 1,900 |
| 1987-06-27 | 965 | 971 | 951 | 960 | 502,000 | 1,920 |
| 1987-06-26 | 987 | 987 | 969 | 972 | 775,000 | 1,944 |
| 1987-06-25 | 1,000 | 1,000 | 985 | 990 | 537,000 | 1,980 |
| 1987-06-24 | 980 | 985 | 960 | 962 | 768,000 | 1,924 |
| 1987-06-23 | 986 | 1,000 | 980 | 980 | 998,000 | 1,960 |
| 1987-06-22 | 1,030 | 1,030 | 985 | 996 | 654,000 | 1,992 |
| 1987-06-19 | 1,040 | 1,040 | 1,010 | 1,010 | 1,185,000 | 2,020 |
| 1987-06-18 | 1,040 | 1,040 | 1,000 | 1,020 | 1,657,000 | 2,040 |
| 1987-06-17 | 1,050 | 1,060 | 1,020 | 1,030 | 2,550,000 | 2,060 |
| 1987-06-16 | 1,050 | 1,060 | 1,040 | 1,050 | 1,991,000 | 2,100 |
| 1987-06-15 | 1,050 | 1,060 | 1,030 | 1,050 | 3,304,000 | 2,100 |
| 1987-06-12 | 1,030 | 1,050 | 1,020 | 1,050 | 6,752,000 | 2,100 |
| 1987-06-11 | 1,040 | 1,050 | 1,010 | 1,010 | 6,132,000 | 2,020 |
| 1987-06-10 | 999 | 1,030 | 990 | 1,020 | 5,277,000 | 2,040 |
| 1987-06-09 | 1,000 | 1,000 | 975 | 981 | 888,000 | 1,962 |
| 1987-06-08 | 1,010 | 1,020 | 998 | 1,000 | 1,972,000 | 2,000 |
| 1987-06-06 | 989 | 1,010 | 989 | 1,010 | 2,208,000 | 2,020 |
| 1987-06-05 | 1,000 | 1,000 | 970 | 979 | 2,456,000 | 1,958 |
| 1987-06-04 | 954 | 1,010 | 954 | 993 | 3,306,000 | 1,986 |
| 1987-06-03 | 950 | 953 | 941 | 941 | 839,000 | 1,882 |
| 1987-06-02 | 950 | 960 | 947 | 949 | 928,000 | 1,898 |
| 1987-06-01 | 950 | 960 | 948 | 952 | 590,000 | 1,904 |
| 1987-05-30 | 950 | 963 | 930 | 930 | 475,000 | 1,860 |
| 1987-05-29 | 945 | 954 | 940 | 940 | 735,000 | 1,880 |
| 1987-05-28 | 936 | 949 | 930 | 937 | 661,000 | 1,874 |
| 1987-05-27 | 926 | 945 | 926 | 926 | 942,000 | 1,852 |
| 1987-05-26 | 950 | 960 | 942 | 946 | 735,000 | 1,892 |
| 1987-05-25 | 955 | 970 | 941 | 948 | 506,000 | 1,896 |
| 1987-05-23 | 931 | 950 | 931 | 950 | 386,000 | 1,900 |
| 1987-05-22 | 935 | 954 | 931 | 940 | 853,000 | 1,880 |
| 1987-05-21 | 923 | 939 | 923 | 925 | 793,000 | 1,850 |
| 1987-05-20 | 930 | 933 | 890 | 913 | 1,112,000 | 1,826 |
| 1987-05-19 | 960 | 971 | 935 | 935 | 867,000 | 1,870 |
| 1987-05-18 | 995 | 995 | 961 | 961 | 786,000 | 1,922 |
| 1987-05-15 | 996 | 1,020 | 985 | 985 | 2,917,000 | 1,970 |
| 1987-05-14 | 990 | 992 | 976 | 976 | 1,489,000 | 1,952 |
| 1987-05-13 | 1,030 | 1,030 | 975 | 982 | 9,715,000 | 1,964 |
| 1987-05-12 | 986 | 1,020 | 977 | 1,000 | 10,002,000 | 2,000 |
| 1987-05-11 | 990 | 990 | 976 | 976 | 2,929,000 | 1,952 |
| 1987-05-08 | 971 | 991 | 970 | 980 | 8,619,000 | 1,960 |
| 1987-05-07 | 972 | 976 | 960 | 965 | 2,391,000 | 1,930 |
| 1987-05-06 | 985 | 985 | 950 | 952 | 1,957,000 | 1,904 |
| 1987-05-02 | 935 | 979 | 933 | 977 | 3,503,000 | 1,954 |
| 1987-05-01 | 934 | 938 | 921 | 933 | 3,734,000 | 1,866 |
| 1987-04-30 | 905 | 910 | 875 | 894 | 1,423,000 | 1,788 |
| 1987-04-28 | 910 | 919 | 860 | 895 | 1,535,000 | 1,790 |
| 1987-04-27 | 970 | 970 | 924 | 924 | 3,349,000 | 1,848 |
| 1987-04-25 | 955 | 958 | 949 | 956 | 3,392,000 | 1,912 |
| 1987-04-24 | 969 | 985 | 955 | 958 | 13,864,000 | 1,916 |
| 1987-04-23 | 914 | 950 | 914 | 937 | 8,315,000 | 1,874 |
| 1987-04-22 | 890 | 908 | 888 | 905 | 1,661,000 | 1,810 |
| 1987-04-21 | 890 | 910 | 880 | 888 | 1,501,000 | 1,776 |
| 1987-04-20 | 901 | 905 | 889 | 889 | 2,022,000 | 1,778 |
| 1987-04-17 | 910 | 916 | 900 | 900 | 1,195,000 | 1,800 |
| 1987-04-16 | 908 | 910 | 898 | 900 | 5,192,000 | 1,800 |
| 1987-04-15 | 915 | 917 | 890 | 891 | 681,000 | 1,782 |
| 1987-04-14 | 895 | 930 | 895 | 925 | 830,000 | 1,850 |
| 1987-04-13 | 930 | 940 | 890 | 910 | 1,114,000 | 1,820 |
| 1987-04-10 | 925 | 950 | 911 | 930 | 2,203,000 | 1,860 |
| 1987-04-09 | 983 | 990 | 931 | 935 | 2,815,000 | 1,870 |
| 1987-04-08 | 980 | 1,010 | 980 | 993 | 4,723,000 | 1,986 |
| 1987-04-07 | 979 | 1,020 | 979 | 990 | 17,749,000 | 1,980 |
| 1987-04-06 | 935 | 1,000 | 935 | 980 | 20,906,000 | 1,960 |
| 1987-04-04 | 900 | 945 | 900 | 945 | 14,226,000 | 1,890 |
| 1987-04-03 | 850 | 900 | 849 | 895 | 16,963,000 | 1,790 |
| 1987-04-02 | 802 | 850 | 800 | 849 | 4,695,000 | 1,698 |
| 1987-04-01 | 760 | 782 | 740 | 782 | 612,000 | 1,564 |
| 1987-03-31 | 730 | 765 | 725 | 765 | 592,000 | 1,530 |
| 1987-03-30 | 762 | 770 | 750 | 750 | 271,000 | 1,500 |
| 1987-03-28 | 775 | 775 | 765 | 772 | 261,000 | 1,544 |
| 1987-03-27 | 770 | 785 | 755 | 775 | 1,218,000 | 1,550 |
| 1987-03-26 | 766 | 775 | 759 | 765 | 1,022,000 | 1,530 |
| 1987-03-25 | 771 | 779 | 755 | 765 | 1,075,000 | 1,530 |
| 1987-03-24 | 786 | 794 | 770 | 780 | 560,000 | 1,560 |
| 1987-03-23 | 783 | 795 | 783 | 785 | 336,000 | 1,570 |
| 1987-03-20 | 792 | 797 | 780 | 780 | 588,000 | 1,560 |
| 1987-03-19 | 800 | 803 | 790 | 790 | 1,464,000 | 1,580 |
| 1987-03-18 | 815 | 820 | 795 | 795 | 1,012,000 | 1,590 |
| 1987-03-17 | 808 | 810 | 796 | 810 | 808,000 | 1,620 |
| 1987-03-16 | 800 | 808 | 798 | 800 | 262,000 | 1,600 |
| 1987-03-13 | 811 | 814 | 803 | 810 | 783,000 | 1,620 |
| 1987-03-12 | 810 | 814 | 802 | 813 | 1,882,000 | 1,626 |
| 1987-03-11 | 805 | 810 | 800 | 800 | 2,289,000 | 1,600 |
| 1987-03-10 | 810 | 814 | 794 | 795 | 604,000 | 1,590 |
| 1987-03-09 | 820 | 825 | 805 | 815 | 589,000 | 1,630 |
| 1987-03-07 | 805 | 820 | 805 | 820 | 528,000 | 1,640 |
| 1987-03-06 | 835 | 835 | 812 | 815 | 3,098,000 | 1,630 |
| 1987-03-05 | 823 | 835 | 810 | 818 | 5,419,000 | 1,636 |
| 1987-03-04 | 809 | 820 | 790 | 795 | 1,263,000 | 1,590 |
| 1987-03-03 | 825 | 832 | 800 | 805 | 1,544,000 | 1,610 |
| 1987-03-02 | 838 | 850 | 820 | 825 | 2,534,000 | 1,650 |
| 1987-02-28 | 811 | 840 | 810 | 838 | 6,486,000 | 1,676 |
| 1987-02-27 | 790 | 810 | 787 | 808 | 1,958,000 | 1,616 |
| 1987-02-26 | 785 | 815 | 785 | 800 | 4,177,000 | 1,600 |
| 1987-02-25 | 749 | 784 | 749 | 781 | 2,022,000 | 1,562 |
| 1987-02-24 | 745 | 751 | 731 | 740 | 510,000 | 1,480 |
| 1987-02-23 | 760 | 763 | 745 | 755 | 434,000 | 1,510 |
| 1987-02-20 | 760 | 764 | 750 | 755 | 533,000 | 1,510 |
| 1987-02-19 | 765 | 774 | 756 | 760 | 1,125,000 | 1,520 |
| 1987-02-18 | 770 | 775 | 751 | 765 | 1,289,000 | 1,530 |
| 1987-02-17 | 755 | 775 | 755 | 767 | 576,000 | 1,534 |
| 1987-02-16 | 752 | 762 | 750 | 756 | 261,000 | 1,512 |
| 1987-02-13 | 770 | 775 | 762 | 762 | 755,000 | 1,524 |
| 1987-02-12 | 775 | 784 | 775 | 778 | 562,000 | 1,556 |
| 1987-02-10 | 769 | 786 | 769 | 785 | 1,127,000 | 1,570 |
| 1987-02-09 | 785 | 785 | 770 | 775 | 239,000 | 1,550 |
| 1987-02-07 | 780 | 785 | 775 | 780 | 447,000 | 1,560 |
| 1987-02-06 | 774 | 795 | 773 | 795 | 1,038,000 | 1,590 |
| 1987-02-05 | 770 | 773 | 766 | 773 | 455,000 | 1,546 |
| 1987-02-04 | 770 | 774 | 768 | 770 | 436,000 | 1,540 |
| 1987-02-03 | 789 | 789 | 760 | 768 | 330,000 | 1,536 |
| 1987-02-02 | 784 | 794 | 775 | 780 | 377,000 | 1,560 |
| 1987-01-31 | 805 | 807 | 793 | 794 | 418,000 | 1,588 |
| 1987-01-30 | 801 | 821 | 801 | 808 | 2,620,000 | 1,616 |
| 1987-01-29 | 778 | 800 | 778 | 799 | 1,312,000 | 1,598 |
| 1987-01-28 | 790 | 803 | 780 | 786 | 1,877,000 | 1,572 |
| 1987-01-27 | 846 | 846 | 836 | 837 | 2,632,000 | 1,594.29 |
| 1987-01-26 | 850 | 850 | 831 | 836 | 1,519,000 | 1,592.38 |
| 1987-01-24 | 826 | 850 | 822 | 850 | 3,659,000 | 1,619.05 |
| 1987-01-23 | 819 | 819 | 810 | 816 | 1,747,000 | 1,554.29 |
| 1987-01-22 | 800 | 819 | 798 | 805 | 2,199,000 | 1,533.33 |
| 1987-01-21 | 795 | 797 | 790 | 797 | 1,162,000 | 1,518.10 |
| 1987-01-20 | 794 | 799 | 789 | 790 | 1,109,000 | 1,504.76 |
| 1987-01-19 | 790 | 795 | 776 | 785 | 846,000 | 1,495.24 |
| 1987-01-16 | 789 | 789 | 782 | 782 | 550,000 | 1,489.52 |
| 1987-01-14 | 790 | 790 | 781 | 789 | 1,346,000 | 1,502.86 |
| 1987-01-13 | 781 | 789 | 779 | 780 | 489,000 | 1,485.71 |
| 1987-01-12 | 798 | 798 | 781 | 790 | 685,000 | 1,504.76 |
| 1987-01-09 | 800 | 802 | 788 | 792 | 1,795,000 | 1,508.57 |
| 1987-01-08 | 775 | 790 | 774 | 790 | 1,126,000 | 1,504.76 |
| 1987-01-07 | 775 | 775 | 768 | 775 | 755,000 | 1,476.19 |
| 1987-01-06 | 784 | 787 | 772 | 776 | 909,000 | 1,478.10 |
| 1987-01-05 | 764 | 780 | 761 | 780 | 381,000 | 1,485.71 |
分割・併合履歴 ： [2016-09-28]1株→0.5株 [1987-01-28]1株→1.05株
