3103 ユニチカ(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 | 355 | 360 | 340 | 360 | 858,000 | 3,600 |
| 1987-12-26 | 366 | 366 | 360 | 360 | 316,000 | 3,600 |
| 1987-12-25 | 368 | 370 | 365 | 366 | 595,000 | 3,660 |
| 1987-12-24 | 374 | 378 | 365 | 365 | 595,000 | 3,650 |
| 1987-12-23 | 375 | 380 | 370 | 375 | 396,000 | 3,750 |
| 1987-12-22 | 376 | 380 | 375 | 380 | 535,000 | 3,800 |
| 1987-12-21 | 380 | 380 | 375 | 380 | 339,000 | 3,800 |
| 1987-12-18 | 376 | 377 | 374 | 374 | 610,000 | 3,740 |
| 1987-12-17 | 379 | 379 | 375 | 375 | 488,000 | 3,750 |
| 1987-12-16 | 384 | 384 | 378 | 378 | 542,000 | 3,780 |
| 1987-12-15 | 385 | 387 | 383 | 384 | 565,000 | 3,840 |
| 1987-12-14 | 384 | 390 | 383 | 383 | 214,000 | 3,830 |
| 1987-12-11 | 385 | 391 | 383 | 383 | 869,000 | 3,830 |
| 1987-12-10 | 392 | 394 | 389 | 390 | 481,000 | 3,900 |
| 1987-12-09 | 396 | 398 | 387 | 387 | 1,062,000 | 3,870 |
| 1987-12-08 | 393 | 395 | 387 | 392 | 471,000 | 3,920 |
| 1987-12-07 | 393 | 401 | 388 | 388 | 947,000 | 3,880 |
| 1987-12-05 | 391 | 396 | 389 | 393 | 975,000 | 3,930 |
| 1987-12-04 | 400 | 407 | 387 | 390 | 2,476,000 | 3,900 |
| 1987-12-03 | 390 | 410 | 390 | 397 | 7,454,000 | 3,970 |
| 1987-12-02 | 381 | 404 | 380 | 387 | 3,564,000 | 3,870 |
| 1987-12-01 | 373 | 385 | 373 | 385 | 526,000 | 3,850 |
| 1987-11-30 | 385 | 385 | 376 | 383 | 523,000 | 3,830 |
| 1987-11-28 | 385 | 392 | 382 | 390 | 559,000 | 3,900 |
| 1987-11-27 | 385 | 395 | 376 | 395 | 1,179,000 | 3,950 |
| 1987-11-26 | 376 | 380 | 376 | 379 | 305,000 | 3,790 |
| 1987-11-25 | 373 | 380 | 372 | 379 | 388,000 | 3,790 |
| 1987-11-24 | 371 | 376 | 371 | 372 | 215,000 | 3,720 |
| 1987-11-20 | 370 | 376 | 366 | 376 | 375,000 | 3,760 |
| 1987-11-19 | 377 | 380 | 370 | 375 | 233,000 | 3,750 |
| 1987-11-18 | 370 | 380 | 370 | 379 | 532,000 | 3,790 |
| 1987-11-17 | 375 | 375 | 366 | 375 | 624,000 | 3,750 |
| 1987-11-16 | 384 | 384 | 375 | 375 | 311,000 | 3,750 |
| 1987-11-13 | 381 | 384 | 377 | 381 | 445,000 | 3,810 |
| 1987-11-12 | 375 | 375 | 360 | 375 | 593,000 | 3,750 |
| 1987-11-11 | 361 | 375 | 350 | 365 | 1,395,000 | 3,650 |
| 1987-11-10 | 380 | 383 | 366 | 366 | 1,015,000 | 3,660 |
| 1987-11-09 | 385 | 390 | 383 | 384 | 439,000 | 3,840 |
| 1987-11-07 | 385 | 389 | 385 | 385 | 392,000 | 3,850 |
| 1987-11-06 | 386 | 390 | 385 | 387 | 1,020,000 | 3,870 |
| 1987-11-05 | 393 | 394 | 385 | 385 | 859,000 | 3,850 |
| 1987-11-04 | 391 | 397 | 391 | 395 | 649,000 | 3,950 |
| 1987-11-02 | 401 | 408 | 395 | 400 | 2,682,000 | 4,000 |
| 1987-10-31 | 370 | 405 | 370 | 400 | 3,079,000 | 4,000 |
| 1987-10-30 | 369 | 369 | 365 | 369 | 613,000 | 3,690 |
| 1987-10-29 | 366 | 368 | 355 | 356 | 1,144,000 | 3,560 |
| 1987-10-28 | 375 | 380 | 370 | 371 | 887,000 | 3,710 |
| 1987-10-27 | 360 | 377 | 357 | 370 | 1,091,000 | 3,700 |
| 1987-10-26 | 378 | 385 | 360 | 365 | 1,216,000 | 3,650 |
| 1987-10-24 | 383 | 390 | 383 | 387 | 410,000 | 3,870 |
| 1987-10-23 | 376 | 388 | 376 | 383 | 1,494,000 | 3,830 |
| 1987-10-22 | 410 | 424 | 385 | 390 | 3,182,000 | 3,900 |
| 1987-10-21 | 409 | 409 | 409 | 409 | 2,131,000 | 4,090 |
| 1987-10-20 | 334 | 334 | 334 | 334 | 1,130,000 | 3,340 |
| 1987-10-19 | 415 | 418 | 408 | 414 | 1,765,000 | 4,140 |
| 1987-10-16 | 424 | 430 | 420 | 425 | 2,016,000 | 4,250 |
| 1987-10-15 | 418 | 431 | 417 | 425 | 2,496,000 | 4,250 |
| 1987-10-14 | 421 | 425 | 420 | 420 | 1,207,000 | 4,200 |
| 1987-10-13 | 417 | 422 | 417 | 421 | 1,562,000 | 4,210 |
| 1987-10-12 | 417 | 419 | 415 | 417 | 634,000 | 4,170 |
| 1987-10-09 | 418 | 423 | 415 | 416 | 1,130,000 | 4,160 |
| 1987-10-08 | 418 | 420 | 417 | 420 | 910,000 | 4,200 |
| 1987-10-07 | 416 | 420 | 412 | 416 | 1,584,000 | 4,160 |
| 1987-10-06 | 422 | 425 | 420 | 420 | 1,167,000 | 4,200 |
| 1987-10-05 | 422 | 426 | 420 | 420 | 1,178,000 | 4,200 |
| 1987-10-03 | 427 | 428 | 423 | 425 | 931,000 | 4,250 |
| 1987-10-02 | 421 | 431 | 420 | 422 | 3,329,000 | 4,220 |
| 1987-10-01 | 422 | 425 | 419 | 421 | 1,718,000 | 4,210 |
| 1987-09-30 | 416 | 424 | 416 | 422 | 696,000 | 4,220 |
| 1987-09-29 | 422 | 425 | 418 | 421 | 1,209,000 | 4,210 |
| 1987-09-28 | 419 | 424 | 417 | 423 | 1,146,000 | 4,230 |
| 1987-09-26 | 419 | 420 | 411 | 411 | 2,814,000 | 4,110 |
| 1987-09-25 | 425 | 425 | 421 | 424 | 697,000 | 4,240 |
| 1987-09-24 | 433 | 433 | 420 | 420 | 1,272,000 | 4,200 |
| 1987-09-22 | 425 | 425 | 418 | 418 | 1,845,000 | 4,180 |
| 1987-09-21 | 436 | 436 | 422 | 422 | 2,237,000 | 4,220 |
| 1987-09-18 | 426 | 437 | 422 | 437 | 6,749,000 | 4,370 |
| 1987-09-17 | 420 | 421 | 412 | 417 | 1,840,000 | 4,170 |
| 1987-09-16 | 415 | 420 | 412 | 420 | 1,255,000 | 4,200 |
| 1987-09-14 | 415 | 419 | 410 | 410 | 1,335,000 | 4,100 |
| 1987-09-11 | 410 | 415 | 408 | 410 | 1,848,000 | 4,100 |
| 1987-09-10 | 404 | 415 | 404 | 406 | 1,160,000 | 4,060 |
| 1987-09-09 | 409 | 415 | 402 | 402 | 1,605,000 | 4,020 |
| 1987-09-08 | 401 | 410 | 401 | 404 | 897,000 | 4,040 |
| 1987-09-07 | 413 | 417 | 401 | 402 | 1,291,000 | 4,020 |
| 1987-09-05 | 419 | 420 | 412 | 412 | 1,422,000 | 4,120 |
| 1987-09-04 | 420 | 420 | 416 | 420 | 2,250,000 | 4,200 |
| 1987-09-03 | 410 | 422 | 410 | 414 | 3,938,000 | 4,140 |
| 1987-09-02 | 434 | 441 | 419 | 425 | 11,723,000 | 4,250 |
| 1987-09-01 | 427 | 435 | 425 | 434 | 4,710,000 | 4,340 |
| 1987-08-31 | 431 | 438 | 427 | 427 | 5,660,000 | 4,270 |
| 1987-08-29 | 435 | 439 | 431 | 434 | 8,758,000 | 4,340 |
| 1987-08-28 | 430 | 442 | 430 | 431 | 36,757,000 | 4,310 |
| 1987-08-27 | 397 | 412 | 397 | 402 | 5,679,000 | 4,020 |
| 1987-08-26 | 397 | 399 | 395 | 396 | 1,466,000 | 3,960 |
| 1987-08-25 | 400 | 402 | 388 | 396 | 2,279,000 | 3,960 |
| 1987-08-24 | 412 | 413 | 398 | 400 | 4,810,000 | 4,000 |
| 1987-08-22 | 400 | 410 | 400 | 410 | 13,000,000 | 4,100 |
| 1987-08-21 | 387 | 395 | 385 | 395 | 2,791,000 | 3,950 |
| 1987-08-20 | 384 | 390 | 382 | 382 | 1,786,000 | 3,820 |
| 1987-08-19 | 376 | 383 | 375 | 383 | 848,000 | 3,830 |
| 1987-08-18 | 379 | 380 | 375 | 377 | 563,000 | 3,770 |
| 1987-08-17 | 379 | 379 | 373 | 379 | 588,000 | 3,790 |
| 1987-08-14 | 384 | 384 | 373 | 375 | 1,108,000 | 3,750 |
| 1987-08-13 | 380 | 384 | 379 | 384 | 853,000 | 3,840 |
| 1987-08-12 | 379 | 380 | 375 | 376 | 567,000 | 3,760 |
| 1987-08-11 | 380 | 380 | 371 | 379 | 685,000 | 3,790 |
| 1987-08-10 | 370 | 383 | 370 | 380 | 561,000 | 3,800 |
| 1987-08-07 | 369 | 370 | 367 | 367 | 583,000 | 3,670 |
| 1987-08-06 | 365 | 369 | 363 | 366 | 642,000 | 3,660 |
| 1987-08-05 | 365 | 368 | 361 | 361 | 609,000 | 3,610 |
| 1987-08-04 | 363 | 366 | 363 | 363 | 521,000 | 3,630 |
| 1987-08-03 | 367 | 370 | 363 | 363 | 1,126,000 | 3,630 |
| 1987-08-01 | 365 | 370 | 362 | 369 | 565,000 | 3,690 |
| 1987-07-31 | 361 | 370 | 361 | 362 | 621,000 | 3,620 |
| 1987-07-30 | 372 | 372 | 361 | 361 | 529,000 | 3,610 |
| 1987-07-29 | 365 | 370 | 363 | 370 | 932,000 | 3,700 |
| 1987-07-28 | 365 | 370 | 362 | 367 | 478,000 | 3,670 |
| 1987-07-27 | 373 | 373 | 360 | 370 | 476,000 | 3,700 |
| 1987-07-25 | 370 | 373 | 361 | 370 | 398,000 | 3,700 |
| 1987-07-24 | 362 | 369 | 359 | 367 | 594,000 | 3,670 |
| 1987-07-23 | 352 | 354 | 345 | 352 | 1,286,000 | 3,520 |
| 1987-07-22 | 365 | 370 | 352 | 354 | 1,252,000 | 3,540 |
| 1987-07-21 | 373 | 373 | 362 | 366 | 897,000 | 3,660 |
| 1987-07-20 | 380 | 380 | 372 | 375 | 745,000 | 3,750 |
| 1987-07-17 | 382 | 385 | 375 | 380 | 979,000 | 3,800 |
| 1987-07-16 | 389 | 389 | 380 | 382 | 877,000 | 3,820 |
| 1987-07-15 | 385 | 388 | 380 | 380 | 551,000 | 3,800 |
| 1987-07-14 | 385 | 390 | 380 | 380 | 799,000 | 3,800 |
| 1987-07-13 | 388 | 393 | 385 | 385 | 1,018,000 | 3,850 |
| 1987-07-10 | 390 | 392 | 385 | 387 | 1,548,000 | 3,870 |
| 1987-07-09 | 380 | 385 | 377 | 377 | 819,000 | 3,770 |
| 1987-07-08 | 387 | 389 | 375 | 375 | 1,265,000 | 3,750 |
| 1987-07-07 | 387 | 390 | 380 | 382 | 1,297,000 | 3,820 |
| 1987-07-06 | 389 | 398 | 386 | 390 | 3,214,000 | 3,900 |
| 1987-07-04 | 401 | 401 | 383 | 384 | 4,706,000 | 3,840 |
| 1987-07-03 | 387 | 403 | 383 | 396 | 11,583,000 | 3,960 |
| 1987-07-02 | 380 | 388 | 377 | 383 | 2,295,000 | 3,830 |
| 1987-07-01 | 377 | 380 | 372 | 377 | 989,000 | 3,770 |
| 1987-06-30 | 376 | 380 | 373 | 377 | 861,000 | 3,770 |
| 1987-06-29 | 381 | 383 | 371 | 371 | 1,140,000 | 3,710 |
| 1987-06-27 | 381 | 386 | 380 | 380 | 1,474,000 | 3,800 |
| 1987-06-26 | 380 | 386 | 378 | 385 | 1,725,000 | 3,850 |
| 1987-06-25 | 380 | 384 | 375 | 375 | 1,001,000 | 3,750 |
| 1987-06-24 | 375 | 380 | 372 | 375 | 1,138,000 | 3,750 |
| 1987-06-23 | 380 | 386 | 370 | 370 | 1,420,000 | 3,700 |
| 1987-06-22 | 390 | 391 | 376 | 380 | 1,739,000 | 3,800 |
| 1987-06-19 | 399 | 403 | 387 | 387 | 11,666,000 | 3,870 |
| 1987-06-18 | 381 | 395 | 371 | 392 | 6,180,000 | 3,920 |
| 1987-06-17 | 376 | 384 | 375 | 376 | 820,000 | 3,760 |
| 1987-06-16 | 375 | 389 | 373 | 374 | 1,739,000 | 3,740 |
| 1987-06-15 | 380 | 380 | 375 | 375 | 739,000 | 3,750 |
| 1987-06-12 | 377 | 381 | 376 | 376 | 1,696,000 | 3,760 |
| 1987-06-11 | 383 | 385 | 372 | 372 | 1,223,000 | 3,720 |
| 1987-06-10 | 386 | 388 | 381 | 385 | 885,000 | 3,850 |
| 1987-06-09 | 390 | 393 | 383 | 386 | 1,857,000 | 3,860 |
| 1987-06-08 | 390 | 393 | 386 | 386 | 2,696,000 | 3,860 |
| 1987-06-06 | 380 | 385 | 380 | 380 | 708,000 | 3,800 |
| 1987-06-05 | 381 | 383 | 378 | 378 | 1,844,000 | 3,780 |
| 1987-06-04 | 385 | 389 | 378 | 378 | 2,245,000 | 3,780 |
| 1987-06-03 | 387 | 390 | 380 | 380 | 2,481,000 | 3,800 |
| 1987-06-02 | 399 | 405 | 384 | 385 | 12,995,000 | 3,850 |
| 1987-06-01 | 387 | 402 | 387 | 399 | 18,690,000 | 3,990 |
| 1987-05-30 | 389 | 389 | 378 | 383 | 1,255,000 | 3,830 |
| 1987-05-29 | 397 | 398 | 379 | 381 | 7,200,000 | 3,810 |
| 1987-05-28 | 375 | 397 | 372 | 393 | 18,653,000 | 3,930 |
| 1987-05-27 | 362 | 378 | 360 | 366 | 4,534,000 | 3,660 |
| 1987-05-26 | 351 | 360 | 351 | 357 | 893,000 | 3,570 |
| 1987-05-25 | 357 | 360 | 351 | 351 | 669,000 | 3,510 |
| 1987-05-23 | 355 | 360 | 355 | 356 | 432,000 | 3,560 |
| 1987-05-22 | 355 | 360 | 351 | 357 | 1,103,000 | 3,570 |
| 1987-05-21 | 348 | 352 | 345 | 346 | 1,086,000 | 3,460 |
| 1987-05-20 | 350 | 355 | 348 | 348 | 1,279,000 | 3,480 |
| 1987-05-19 | 351 | 355 | 350 | 351 | 477,000 | 3,510 |
| 1987-05-18 | 355 | 360 | 352 | 352 | 670,000 | 3,520 |
| 1987-05-15 | 359 | 362 | 355 | 360 | 939,000 | 3,600 |
| 1987-05-14 | 357 | 360 | 350 | 350 | 1,131,000 | 3,500 |
| 1987-05-13 | 363 | 367 | 356 | 359 | 1,047,000 | 3,590 |
| 1987-05-12 | 369 | 370 | 362 | 363 | 1,024,000 | 3,630 |
| 1987-05-11 | 366 | 370 | 360 | 368 | 945,000 | 3,680 |
| 1987-05-08 | 360 | 370 | 359 | 367 | 1,632,000 | 3,670 |
| 1987-05-07 | 355 | 359 | 351 | 355 | 673,000 | 3,550 |
| 1987-05-06 | 368 | 370 | 355 | 355 | 952,000 | 3,550 |
| 1987-05-02 | 352 | 365 | 352 | 365 | 1,032,000 | 3,650 |
| 1987-05-01 | 356 | 360 | 351 | 351 | 1,357,000 | 3,510 |
| 1987-04-30 | 345 | 350 | 343 | 346 | 629,000 | 3,460 |
| 1987-04-28 | 350 | 350 | 325 | 342 | 1,697,000 | 3,420 |
| 1987-04-27 | 356 | 363 | 352 | 352 | 1,406,000 | 3,520 |
| 1987-04-25 | 360 | 365 | 355 | 355 | 1,181,000 | 3,550 |
| 1987-04-24 | 365 | 368 | 360 | 362 | 1,903,000 | 3,620 |
| 1987-04-23 | 365 | 367 | 360 | 360 | 1,296,000 | 3,600 |
| 1987-04-22 | 365 | 370 | 360 | 361 | 1,779,000 | 3,610 |
| 1987-04-21 | 365 | 375 | 364 | 364 | 1,690,000 | 3,640 |
| 1987-04-20 | 366 | 370 | 360 | 360 | 1,170,000 | 3,600 |
| 1987-04-17 | 375 | 378 | 365 | 365 | 1,541,000 | 3,650 |
| 1987-04-16 | 374 | 379 | 370 | 371 | 2,067,000 | 3,710 |
| 1987-04-15 | 385 | 385 | 370 | 372 | 2,263,000 | 3,720 |
| 1987-04-14 | 370 | 388 | 367 | 380 | 3,231,000 | 3,800 |
| 1987-04-13 | 380 | 382 | 367 | 370 | 2,930,000 | 3,700 |
| 1987-04-10 | 372 | 388 | 370 | 375 | 4,690,000 | 3,750 |
| 1987-04-09 | 390 | 393 | 378 | 378 | 7,177,000 | 3,780 |
| 1987-04-08 | 380 | 398 | 378 | 380 | 10,630,000 | 3,800 |
| 1987-04-07 | 356 | 366 | 355 | 360 | 2,451,000 | 3,600 |
| 1987-04-06 | 361 | 363 | 355 | 355 | 2,270,000 | 3,550 |
| 1987-04-04 | 363 | 364 | 356 | 356 | 1,382,000 | 3,560 |
| 1987-04-03 | 356 | 370 | 356 | 358 | 4,620,000 | 3,580 |
| 1987-04-02 | 357 | 362 | 352 | 356 | 3,313,000 | 3,560 |
| 1987-04-01 | 348 | 360 | 346 | 358 | 2,455,000 | 3,580 |
| 1987-03-31 | 338 | 348 | 335 | 338 | 3,914,000 | 3,380 |
| 1987-03-30 | 360 | 365 | 353 | 353 | 3,393,000 | 3,530 |
| 1987-03-28 | 366 | 366 | 350 | 355 | 4,564,000 | 3,550 |
| 1987-03-27 | 375 | 375 | 366 | 370 | 6,793,000 | 3,700 |
| 1987-03-26 | 375 | 379 | 365 | 365 | 7,022,000 | 3,650 |
| 1987-03-25 | 365 | 375 | 362 | 364 | 6,935,000 | 3,640 |
| 1987-03-24 | 380 | 384 | 360 | 360 | 8,975,000 | 3,600 |
| 1987-03-23 | 390 | 400 | 372 | 379 | 32,570,000 | 3,790 |
| 1987-03-20 | 365 | 382 | 360 | 373 | 41,941,000 | 3,730 |
| 1987-03-19 | 350 | 358 | 345 | 349 | 32,184,000 | 3,490 |
| 1987-03-18 | 319 | 330 | 315 | 323 | 4,187,000 | 3,230 |
| 1987-03-17 | 314 | 318 | 313 | 313 | 2,396,000 | 3,130 |
| 1987-03-16 | 317 | 317 | 312 | 315 | 2,847,000 | 3,150 |
| 1987-03-13 | 319 | 320 | 310 | 315 | 3,375,000 | 3,150 |
| 1987-03-12 | 332 | 335 | 315 | 320 | 9,120,000 | 3,200 |
| 1987-03-11 | 332 | 342 | 322 | 327 | 42,208,000 | 3,270 |
| 1987-03-10 | 300 | 324 | 300 | 324 | 25,154,000 | 3,240 |
| 1987-03-09 | 296 | 310 | 296 | 304 | 9,067,000 | 3,040 |
| 1987-03-07 | 295 | 303 | 293 | 296 | 3,861,000 | 2,960 |
| 1987-03-06 | 295 | 300 | 290 | 300 | 5,851,000 | 3,000 |
| 1987-03-05 | 286 | 295 | 285 | 294 | 2,484,000 | 2,940 |
| 1987-03-04 | 282 | 287 | 282 | 285 | 1,066,000 | 2,850 |
| 1987-03-03 | 283 | 290 | 283 | 287 | 1,195,000 | 2,870 |
| 1987-03-02 | 290 | 291 | 281 | 281 | 2,579,000 | 2,810 |
| 1987-02-28 | 281 | 288 | 280 | 288 | 1,769,000 | 2,880 |
| 1987-02-27 | 281 | 284 | 279 | 279 | 1,235,000 | 2,790 |
| 1987-02-26 | 285 | 290 | 280 | 280 | 1,278,000 | 2,800 |
| 1987-02-25 | 278 | 292 | 278 | 290 | 1,988,000 | 2,900 |
| 1987-02-24 | 279 | 282 | 275 | 276 | 1,464,000 | 2,760 |
| 1987-02-23 | 280 | 285 | 278 | 280 | 1,333,000 | 2,800 |
| 1987-02-20 | 288 | 290 | 280 | 280 | 1,471,000 | 2,800 |
| 1987-02-19 | 289 | 294 | 282 | 283 | 2,830,000 | 2,830 |
| 1987-02-18 | 292 | 295 | 287 | 294 | 1,694,000 | 2,940 |
| 1987-02-17 | 305 | 305 | 288 | 290 | 5,383,000 | 2,900 |
| 1987-02-16 | 286 | 304 | 285 | 300 | 7,581,000 | 3,000 |
| 1987-02-13 | 283 | 294 | 281 | 287 | 3,188,000 | 2,870 |
| 1987-02-12 | 289 | 291 | 278 | 280 | 2,518,000 | 2,800 |
| 1987-02-10 | 281 | 296 | 280 | 294 | 2,990,000 | 2,940 |
| 1987-02-09 | 281 | 282 | 278 | 280 | 388,000 | 2,800 |
| 1987-02-07 | 280 | 282 | 278 | 280 | 432,000 | 2,800 |
| 1987-02-06 | 279 | 283 | 275 | 275 | 666,000 | 2,750 |
| 1987-02-05 | 280 | 283 | 276 | 279 | 1,401,000 | 2,790 |
| 1987-02-04 | 283 | 285 | 272 | 273 | 954,000 | 2,730 |
| 1987-02-03 | 275 | 285 | 271 | 283 | 1,977,000 | 2,830 |
| 1987-02-02 | 272 | 275 | 270 | 270 | 632,000 | 2,700 |
| 1987-01-31 | 275 | 277 | 270 | 270 | 500,000 | 2,700 |
| 1987-01-30 | 280 | 282 | 275 | 277 | 851,000 | 2,770 |
| 1987-01-29 | 280 | 284 | 277 | 277 | 915,000 | 2,770 |
| 1987-01-28 | 278 | 285 | 276 | 280 | 1,115,000 | 2,800 |
| 1987-01-27 | 285 | 285 | 278 | 281 | 997,000 | 2,810 |
| 1987-01-26 | 292 | 293 | 284 | 284 | 1,529,000 | 2,840 |
| 1987-01-24 | 283 | 294 | 281 | 294 | 1,602,000 | 2,940 |
| 1987-01-23 | 288 | 290 | 280 | 280 | 3,223,000 | 2,800 |
| 1987-01-22 | 275 | 291 | 274 | 283 | 8,671,000 | 2,830 |
| 1987-01-21 | 275 | 276 | 273 | 274 | 1,109,000 | 2,740 |
| 1987-01-20 | 272 | 278 | 270 | 272 | 1,504,000 | 2,720 |
| 1987-01-19 | 273 | 273 | 268 | 272 | 1,030,000 | 2,720 |
| 1987-01-16 | 273 | 275 | 265 | 268 | 1,227,000 | 2,680 |
| 1987-01-14 | 259 | 269 | 258 | 263 | 2,864,000 | 2,630 |
| 1987-01-13 | 263 | 269 | 260 | 260 | 489,000 | 2,600 |
| 1987-01-12 | 265 | 270 | 262 | 265 | 364,000 | 2,650 |
| 1987-01-09 | 275 | 281 | 270 | 270 | 5,343,000 | 2,700 |
| 1987-01-08 | 254 | 280 | 254 | 272 | 1,436,000 | 2,720 |
| 1987-01-07 | 254 | 259 | 253 | 255 | 420,000 | 2,550 |
| 1987-01-06 | 261 | 261 | 254 | 255 | 301,000 | 2,550 |
| 1987-01-05 | 254 | 257 | 252 | 253 | 197,000 | 2,530 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
