3551 ダイニック(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 | 1,090 | 1,120 | 1,080 | 1,120 | 37,000 | 5,600 |
| 1987-12-26 | 1,130 | 1,140 | 1,120 | 1,140 | 87,000 | 5,700 |
| 1987-12-25 | 1,130 | 1,170 | 1,130 | 1,140 | 59,000 | 5,700 |
| 1987-12-24 | 1,190 | 1,190 | 1,120 | 1,120 | 250,000 | 5,600 |
| 1987-12-23 | 1,160 | 1,190 | 1,160 | 1,170 | 34,000 | 5,850 |
| 1987-12-22 | 1,190 | 1,190 | 1,150 | 1,150 | 29,000 | 5,750 |
| 1987-12-21 | 1,230 | 1,230 | 1,180 | 1,180 | 72,000 | 5,900 |
| 1987-12-18 | 1,210 | 1,240 | 1,200 | 1,210 | 50,000 | 6,050 |
| 1987-12-17 | 1,240 | 1,240 | 1,200 | 1,210 | 45,000 | 6,050 |
| 1987-12-16 | 1,250 | 1,250 | 1,170 | 1,220 | 196,000 | 6,100 |
| 1987-12-15 | 1,270 | 1,300 | 1,250 | 1,250 | 78,000 | 6,250 |
| 1987-12-14 | 1,340 | 1,340 | 1,210 | 1,210 | 97,000 | 6,050 |
| 1987-12-11 | 1,330 | 1,330 | 1,230 | 1,300 | 138,000 | 6,500 |
| 1987-12-10 | 1,410 | 1,410 | 1,310 | 1,310 | 176,000 | 6,550 |
| 1987-12-09 | 1,340 | 1,420 | 1,310 | 1,390 | 494,000 | 6,950 |
| 1987-12-08 | 1,370 | 1,400 | 1,330 | 1,350 | 381,000 | 6,750 |
| 1987-12-07 | 1,450 | 1,450 | 1,350 | 1,370 | 1,043,000 | 6,850 |
| 1987-12-05 | 1,480 | 1,500 | 1,430 | 1,450 | 3,168,000 | 7,250 |
| 1987-12-04 | 1,400 | 1,450 | 1,390 | 1,400 | 1,962,000 | 7,000 |
| 1987-12-03 | 1,260 | 1,400 | 1,260 | 1,390 | 507,000 | 6,950 |
| 1987-12-02 | 1,260 | 1,280 | 1,230 | 1,280 | 91,000 | 6,400 |
| 1987-12-01 | 1,240 | 1,240 | 1,180 | 1,220 | 46,000 | 6,100 |
| 1987-11-30 | 1,280 | 1,280 | 1,240 | 1,240 | 82,000 | 6,200 |
| 1987-11-28 | 1,260 | 1,280 | 1,250 | 1,280 | 57,000 | 6,400 |
| 1987-11-27 | 1,270 | 1,300 | 1,250 | 1,270 | 107,000 | 6,350 |
| 1987-11-26 | 1,280 | 1,300 | 1,250 | 1,250 | 136,000 | 6,250 |
| 1987-11-25 | 1,170 | 1,300 | 1,160 | 1,270 | 199,000 | 6,350 |
| 1987-11-24 | 1,210 | 1,210 | 1,160 | 1,160 | 76,000 | 5,800 |
| 1987-11-20 | 1,190 | 1,200 | 1,160 | 1,200 | 42,000 | 6,000 |
| 1987-11-19 | 1,240 | 1,240 | 1,180 | 1,180 | 61,000 | 5,900 |
| 1987-11-18 | 1,190 | 1,250 | 1,150 | 1,250 | 152,000 | 6,250 |
| 1987-11-17 | 1,150 | 1,200 | 1,150 | 1,170 | 65,000 | 5,850 |
| 1987-11-16 | 1,260 | 1,270 | 1,130 | 1,160 | 80,000 | 5,800 |
| 1987-11-13 | 1,330 | 1,340 | 1,230 | 1,240 | 101,000 | 6,200 |
| 1987-11-12 | 1,320 | 1,350 | 1,260 | 1,290 | 105,000 | 6,450 |
| 1987-11-11 | 1,310 | 1,330 | 1,190 | 1,300 | 184,000 | 6,500 |
| 1987-11-10 | 1,360 | 1,360 | 1,230 | 1,300 | 304,000 | 6,500 |
| 1987-11-09 | 1,460 | 1,470 | 1,380 | 1,380 | 372,000 | 6,900 |
| 1987-11-07 | 1,380 | 1,480 | 1,380 | 1,440 | 1,257,000 | 7,200 |
| 1987-11-06 | 1,350 | 1,390 | 1,330 | 1,360 | 1,206,000 | 6,800 |
| 1987-11-05 | 1,220 | 1,350 | 1,200 | 1,330 | 1,463,000 | 6,650 |
| 1987-11-04 | 1,190 | 1,210 | 1,160 | 1,200 | 241,000 | 6,000 |
| 1987-11-02 | 1,110 | 1,200 | 1,110 | 1,170 | 186,000 | 5,850 |
| 1987-10-31 | 1,100 | 1,100 | 1,080 | 1,100 | 68,000 | 5,500 |
| 1987-10-30 | 1,120 | 1,120 | 1,080 | 1,080 | 98,000 | 5,400 |
| 1987-10-29 | 1,140 | 1,150 | 1,060 | 1,060 | 130,000 | 5,300 |
| 1987-10-28 | 1,110 | 1,250 | 1,110 | 1,120 | 283,000 | 5,600 |
| 1987-10-27 | 1,050 | 1,100 | 1,050 | 1,090 | 157,000 | 5,450 |
| 1987-10-26 | 1,120 | 1,120 | 1,000 | 1,050 | 166,000 | 5,250 |
| 1987-10-24 | 1,100 | 1,110 | 1,080 | 1,100 | 58,000 | 5,500 |
| 1987-10-23 | 1,070 | 1,120 | 1,070 | 1,070 | 206,000 | 5,350 |
| 1987-10-22 | 1,170 | 1,190 | 1,120 | 1,130 | 402,000 | 5,650 |
| 1987-10-21 | 1,090 | 1,150 | 1,090 | 1,110 | 287,000 | 5,550 |
| 1987-10-20 | 970 | 1,010 | 970 | 1,010 | 168,000 | 5,050 |
| 1987-10-19 | 1,140 | 1,150 | 1,090 | 1,100 | 125,000 | 5,500 |
| 1987-10-16 | 1,150 | 1,170 | 1,100 | 1,100 | 145,000 | 5,500 |
| 1987-10-15 | 1,140 | 1,170 | 1,140 | 1,150 | 108,000 | 5,750 |
| 1987-10-14 | 1,150 | 1,210 | 1,120 | 1,160 | 139,000 | 5,800 |
| 1987-10-13 | 1,150 | 1,180 | 1,150 | 1,150 | 110,000 | 5,750 |
| 1987-10-12 | 1,230 | 1,250 | 1,190 | 1,210 | 229,000 | 6,050 |
| 1987-10-09 | 1,170 | 1,270 | 1,140 | 1,270 | 366,000 | 6,350 |
| 1987-10-08 | 1,210 | 1,210 | 1,130 | 1,160 | 308,000 | 5,800 |
| 1987-10-07 | 1,250 | 1,330 | 1,150 | 1,150 | 1,246,000 | 5,750 |
| 1987-10-06 | 1,160 | 1,300 | 1,100 | 1,210 | 2,010,000 | 6,050 |
| 1987-10-05 | 1,040 | 1,160 | 980 | 1,150 | 922,000 | 5,750 |
| 1987-10-03 | 1,050 | 1,080 | 1,030 | 1,040 | 296,000 | 5,200 |
| 1987-10-02 | 942 | 1,030 | 942 | 1,030 | 339,000 | 5,150 |
| 1987-10-01 | 950 | 960 | 929 | 942 | 169,000 | 4,710 |
| 1987-09-30 | 870 | 960 | 870 | 960 | 198,000 | 4,800 |
| 1987-09-29 | 900 | 910 | 900 | 900 | 133,000 | 4,500 |
| 1987-09-28 | 780 | 835 | 780 | 834 | 60,000 | 4,170 |
| 1987-09-26 | 750 | 760 | 750 | 760 | 26,000 | 3,800 |
| 1987-09-25 | 799 | 799 | 760 | 760 | 40,000 | 3,800 |
| 1987-09-24 | 809 | 809 | 800 | 800 | 28,000 | 4,000 |
| 1987-09-22 | 801 | 808 | 800 | 800 | 49,000 | 4,000 |
| 1987-09-21 | 810 | 816 | 806 | 806 | 44,000 | 4,030 |
| 1987-09-18 | 805 | 810 | 780 | 780 | 32,000 | 3,900 |
| 1987-09-17 | 810 | 810 | 805 | 805 | 25,000 | 4,025 |
| 1987-09-16 | 810 | 810 | 785 | 810 | 43,000 | 4,050 |
| 1987-09-14 | 800 | 810 | 800 | 810 | 18,000 | 4,050 |
| 1987-09-11 | 830 | 831 | 780 | 780 | 44,000 | 3,900 |
| 1987-09-10 | 840 | 840 | 830 | 830 | 28,000 | 4,150 |
| 1987-09-09 | 860 | 860 | 830 | 830 | 27,000 | 4,150 |
| 1987-09-08 | 871 | 871 | 850 | 860 | 13,000 | 4,300 |
| 1987-09-07 | 881 | 891 | 880 | 880 | 21,000 | 4,400 |
| 1987-09-05 | 880 | 890 | 880 | 880 | 36,000 | 4,400 |
| 1987-09-04 | 905 | 905 | 853 | 875 | 40,000 | 4,375 |
| 1987-09-03 | 930 | 930 | 895 | 895 | 44,000 | 4,475 |
| 1987-09-02 | 964 | 980 | 950 | 950 | 85,000 | 4,750 |
| 1987-09-01 | 915 | 970 | 915 | 966 | 149,000 | 4,830 |
| 1987-08-31 | 882 | 910 | 880 | 910 | 57,000 | 4,550 |
| 1987-08-29 | 855 | 856 | 850 | 852 | 37,000 | 4,260 |
| 1987-08-28 | 869 | 869 | 848 | 855 | 129,000 | 4,275 |
| 1987-08-27 | 899 | 899 | 870 | 870 | 78,000 | 4,350 |
| 1987-08-26 | 886 | 890 | 882 | 889 | 75,000 | 4,445 |
| 1987-08-25 | 880 | 900 | 880 | 882 | 103,000 | 4,410 |
| 1987-08-24 | 900 | 900 | 881 | 882 | 39,000 | 4,410 |
| 1987-08-22 | 900 | 920 | 900 | 900 | 66,000 | 4,500 |
| 1987-08-21 | 950 | 950 | 900 | 900 | 79,000 | 4,500 |
| 1987-08-20 | 1,000 | 1,000 | 950 | 950 | 67,000 | 4,750 |
| 1987-08-19 | 948 | 970 | 938 | 970 | 94,000 | 4,850 |
| 1987-08-18 | 990 | 1,000 | 968 | 968 | 86,000 | 4,840 |
| 1987-08-17 | 972 | 995 | 970 | 980 | 70,000 | 4,900 |
| 1987-08-14 | 990 | 990 | 965 | 972 | 87,000 | 4,860 |
| 1987-08-13 | 1,060 | 1,060 | 1,000 | 1,000 | 130,000 | 5,000 |
| 1987-08-12 | 1,010 | 1,050 | 1,010 | 1,040 | 95,000 | 5,200 |
| 1987-08-11 | 1,050 | 1,050 | 1,000 | 1,010 | 213,000 | 5,050 |
| 1987-08-10 | 1,080 | 1,100 | 1,000 | 1,000 | 230,000 | 5,000 |
| 1987-08-07 | 1,120 | 1,130 | 1,070 | 1,090 | 314,000 | 5,450 |
| 1987-08-06 | 1,090 | 1,170 | 1,080 | 1,130 | 1,973,000 | 5,650 |
| 1987-08-05 | 1,020 | 1,070 | 1,010 | 1,070 | 1,977,000 | 5,350 |
| 1987-08-04 | 1,020 | 1,030 | 970 | 970 | 257,000 | 4,850 |
| 1987-08-03 | 1,070 | 1,070 | 1,000 | 1,010 | 520,000 | 5,050 |
| 1987-08-01 | 970 | 1,050 | 950 | 1,050 | 296,000 | 5,250 |
| 1987-07-31 | 956 | 990 | 940 | 982 | 327,000 | 4,910 |
| 1987-07-30 | 960 | 989 | 950 | 950 | 381,000 | 4,750 |
| 1987-07-29 | 940 | 1,020 | 940 | 990 | 1,040,000 | 4,950 |
| 1987-07-28 | 969 | 1,040 | 939 | 950 | 624,000 | 4,750 |
| 1987-07-27 | 1,020 | 1,120 | 980 | 999 | 1,220,000 | 4,995 |
| 1987-07-25 | 989 | 1,040 | 985 | 1,040 | 1,197,000 | 5,200 |
| 1987-07-24 | 870 | 970 | 849 | 969 | 2,183,000 | 4,845 |
| 1987-07-23 | 862 | 879 | 841 | 870 | 1,766,000 | 4,350 |
| 1987-07-22 | 732 | 812 | 731 | 812 | 1,778,000 | 4,060 |
| 1987-07-21 | 695 | 728 | 667 | 712 | 1,702,000 | 3,560 |
| 1987-07-20 | 665 | 716 | 654 | 685 | 1,743,000 | 3,425 |
| 1987-07-17 | 590 | 662 | 590 | 645 | 1,278,000 | 3,225 |
| 1987-07-16 | 590 | 605 | 580 | 600 | 224,000 | 3,000 |
| 1987-07-15 | 564 | 600 | 548 | 600 | 162,000 | 3,000 |
| 1987-07-14 | 555 | 572 | 550 | 556 | 73,000 | 2,780 |
| 1987-07-13 | 550 | 550 | 545 | 545 | 55,000 | 2,725 |
| 1987-07-10 | 551 | 574 | 550 | 553 | 206,000 | 2,765 |
| 1987-07-09 | 526 | 558 | 526 | 550 | 57,000 | 2,750 |
| 1987-07-08 | 525 | 568 | 525 | 525 | 100,000 | 2,625 |
| 1987-07-07 | 520 | 525 | 515 | 525 | 118,000 | 2,625 |
| 1987-07-06 | 520 | 526 | 515 | 525 | 124,000 | 2,625 |
| 1987-07-04 | 550 | 550 | 535 | 550 | 48,000 | 2,750 |
| 1987-07-03 | 570 | 575 | 564 | 570 | 106,000 | 2,850 |
| 1987-07-02 | 580 | 580 | 568 | 568 | 164,000 | 2,840 |
| 1987-07-01 | 567 | 574 | 560 | 570 | 111,000 | 2,850 |
| 1987-06-30 | 565 | 565 | 535 | 537 | 165,000 | 2,685 |
| 1987-06-29 | 590 | 591 | 551 | 575 | 262,000 | 2,875 |
| 1987-06-27 | 600 | 600 | 590 | 590 | 269,000 | 2,950 |
| 1987-06-26 | 645 | 670 | 615 | 645 | 2,597,000 | 3,225 |
| 1987-06-25 | 520 | 615 | 520 | 615 | 1,369,000 | 3,075 |
| 1987-06-24 | 494 | 515 | 490 | 515 | 102,000 | 2,575 |
| 1987-06-23 | 495 | 495 | 489 | 490 | 92,000 | 2,450 |
| 1987-06-22 | 486 | 494 | 486 | 494 | 9,000 | 2,470 |
| 1987-06-19 | 494 | 494 | 486 | 486 | 10,000 | 2,430 |
| 1987-06-18 | 499 | 499 | 485 | 485 | 34,000 | 2,425 |
| 1987-06-17 | 498 | 500 | 494 | 494 | 82,000 | 2,470 |
| 1987-06-16 | 490 | 490 | 480 | 487 | 46,000 | 2,435 |
| 1987-06-15 | 488 | 500 | 480 | 482 | 29,000 | 2,410 |
| 1987-06-12 | 500 | 501 | 480 | 480 | 43,000 | 2,400 |
| 1987-06-11 | 520 | 520 | 499 | 499 | 92,000 | 2,495 |
| 1987-06-10 | 509 | 525 | 504 | 515 | 443,000 | 2,575 |
| 1987-06-09 | 488 | 505 | 478 | 505 | 115,000 | 2,525 |
| 1987-06-08 | 500 | 502 | 485 | 485 | 91,000 | 2,425 |
| 1987-06-06 | 510 | 510 | 499 | 499 | 51,000 | 2,495 |
| 1987-06-05 | 485 | 520 | 480 | 520 | 334,000 | 2,600 |
| 1987-06-04 | 470 | 481 | 469 | 480 | 284,000 | 2,400 |
| 1987-06-03 | 477 | 477 | 463 | 463 | 101,000 | 2,315 |
| 1987-06-02 | 469 | 480 | 462 | 480 | 149,000 | 2,400 |
| 1987-06-01 | 465 | 469 | 456 | 469 | 127,000 | 2,345 |
| 1987-05-30 | 464 | 465 | 460 | 465 | 158,000 | 2,325 |
| 1987-05-29 | 455 | 465 | 453 | 465 | 128,000 | 2,325 |
| 1987-05-28 | 444 | 451 | 439 | 445 | 127,000 | 2,225 |
| 1987-05-27 | 440 | 445 | 435 | 439 | 61,000 | 2,195 |
| 1987-05-26 | 452 | 452 | 441 | 441 | 75,000 | 2,205 |
| 1987-05-25 | 432 | 454 | 432 | 453 | 103,000 | 2,265 |
| 1987-05-23 | 430 | 433 | 428 | 428 | 13,000 | 2,140 |
| 1987-05-22 | 430 | 435 | 430 | 431 | 20,000 | 2,155 |
| 1987-05-21 | 435 | 439 | 435 | 439 | 41,000 | 2,195 |
| 1987-05-20 | 437 | 440 | 435 | 435 | 29,000 | 2,175 |
| 1987-05-19 | 431 | 440 | 430 | 440 | 68,000 | 2,200 |
| 1987-05-18 | 425 | 432 | 425 | 432 | 27,000 | 2,160 |
| 1987-05-15 | 416 | 420 | 411 | 420 | 45,000 | 2,100 |
| 1987-05-14 | 415 | 420 | 415 | 415 | 20,000 | 2,075 |
| 1987-05-12 | 415 | 415 | 415 | 415 | 20,000 | 2,075 |
| 1987-05-11 | 410 | 420 | 410 | 420 | 17,000 | 2,100 |
| 1987-05-08 | 400 | 410 | 400 | 410 | 18,000 | 2,050 |
| 1987-05-07 | 396 | 400 | 392 | 400 | 11,000 | 2,000 |
| 1987-05-02 | 391 | 391 | 390 | 390 | 6,000 | 1,950 |
| 1987-05-01 | 388 | 388 | 388 | 388 | 12,000 | 1,940 |
| 1987-04-30 | 390 | 390 | 388 | 388 | 8,000 | 1,940 |
| 1987-04-28 | 390 | 390 | 390 | 390 | 38,000 | 1,950 |
| 1987-04-27 | 394 | 395 | 390 | 390 | 20,000 | 1,950 |
| 1987-04-25 | 388 | 388 | 388 | 388 | 8,000 | 1,940 |
| 1987-04-24 | 394 | 394 | 388 | 388 | 40,000 | 1,940 |
| 1987-04-23 | 394 | 394 | 388 | 389 | 53,000 | 1,945 |
| 1987-04-22 | 398 | 398 | 393 | 393 | 28,000 | 1,965 |
| 1987-04-21 | 398 | 399 | 397 | 399 | 54,000 | 1,995 |
| 1987-04-20 | 411 | 411 | 398 | 398 | 20,000 | 1,990 |
| 1987-04-17 | 396 | 396 | 396 | 396 | 9,000 | 1,980 |
| 1987-04-16 | 396 | 396 | 395 | 395 | 11,000 | 1,975 |
| 1987-04-15 | 406 | 410 | 388 | 388 | 50,000 | 1,940 |
| 1987-04-14 | 412 | 412 | 405 | 405 | 27,000 | 2,025 |
| 1987-04-13 | 415 | 415 | 413 | 413 | 14,000 | 2,065 |
| 1987-04-10 | 420 | 420 | 410 | 410 | 40,000 | 2,050 |
| 1987-04-09 | 419 | 419 | 410 | 410 | 19,000 | 2,050 |
| 1987-04-08 | 415 | 418 | 415 | 418 | 38,000 | 2,090 |
| 1987-04-07 | 414 | 415 | 413 | 415 | 13,000 | 2,075 |
| 1987-04-06 | 405 | 405 | 405 | 405 | 16,000 | 2,025 |
| 1987-04-04 | 415 | 420 | 410 | 410 | 25,000 | 2,050 |
| 1987-04-03 | 410 | 415 | 400 | 415 | 35,000 | 2,075 |
| 1987-04-02 | 415 | 415 | 400 | 415 | 51,000 | 2,075 |
| 1987-04-01 | 400 | 415 | 400 | 415 | 44,000 | 2,075 |
| 1987-03-31 | 400 | 400 | 400 | 400 | 19,000 | 2,000 |
| 1987-03-30 | 400 | 419 | 400 | 419 | 33,000 | 2,095 |
| 1987-03-28 | 389 | 389 | 384 | 384 | 43,000 | 1,920 |
| 1987-03-27 | 415 | 420 | 404 | 420 | 49,000 | 2,100 |
| 1987-03-26 | 409 | 421 | 409 | 420 | 288,000 | 2,100 |
| 1987-03-25 | 407 | 410 | 406 | 410 | 13,000 | 2,050 |
| 1987-03-24 | 403 | 408 | 400 | 405 | 10,000 | 2,025 |
| 1987-03-23 | 410 | 410 | 398 | 398 | 96,000 | 1,990 |
| 1987-03-20 | 400 | 414 | 400 | 410 | 33,000 | 2,050 |
| 1987-03-19 | 401 | 405 | 398 | 400 | 81,000 | 2,000 |
| 1987-03-18 | 406 | 406 | 403 | 403 | 36,000 | 2,015 |
| 1987-03-17 | 410 | 410 | 401 | 405 | 47,000 | 2,025 |
| 1987-03-16 | 410 | 410 | 403 | 409 | 31,000 | 2,045 |
| 1987-03-13 | 410 | 410 | 405 | 410 | 44,000 | 2,050 |
| 1987-03-12 | 410 | 412 | 410 | 412 | 32,000 | 2,060 |
| 1987-03-11 | 416 | 420 | 405 | 405 | 41,000 | 2,025 |
| 1987-03-10 | 412 | 419 | 403 | 412 | 49,000 | 2,060 |
| 1987-03-09 | 413 | 415 | 411 | 415 | 43,000 | 2,075 |
| 1987-03-07 | 420 | 421 | 420 | 420 | 10,000 | 2,100 |
| 1987-03-06 | 420 | 421 | 420 | 420 | 33,000 | 2,100 |
| 1987-03-05 | 420 | 421 | 420 | 420 | 36,000 | 2,100 |
| 1987-03-04 | 418 | 421 | 410 | 421 | 59,000 | 2,105 |
| 1987-03-03 | 420 | 420 | 417 | 420 | 25,000 | 2,100 |
| 1987-03-02 | 420 | 420 | 416 | 420 | 86,000 | 2,100 |
| 1987-02-28 | 440 | 440 | 415 | 420 | 123,000 | 2,100 |
| 1987-02-27 | 430 | 435 | 430 | 435 | 34,000 | 2,175 |
| 1987-02-26 | 417 | 430 | 417 | 425 | 41,000 | 2,125 |
| 1987-02-25 | 426 | 428 | 416 | 421 | 36,000 | 2,105 |
| 1987-02-24 | 425 | 425 | 410 | 410 | 94,000 | 2,050 |
| 1987-02-23 | 430 | 430 | 425 | 425 | 38,000 | 2,125 |
| 1987-02-20 | 424 | 425 | 421 | 425 | 58,000 | 2,125 |
| 1987-02-19 | 421 | 425 | 420 | 425 | 32,000 | 2,125 |
| 1987-02-18 | 414 | 425 | 414 | 425 | 29,000 | 2,125 |
| 1987-02-17 | 411 | 412 | 411 | 412 | 4,000 | 2,060 |
| 1987-02-16 | 417 | 422 | 410 | 410 | 15,000 | 2,050 |
| 1987-02-13 | 420 | 421 | 404 | 417 | 35,000 | 2,085 |
| 1987-02-12 | 420 | 426 | 420 | 420 | 23,000 | 2,100 |
| 1987-02-10 | 432 | 432 | 431 | 431 | 33,000 | 2,155 |
| 1987-02-09 | 432 | 440 | 431 | 432 | 18,000 | 2,160 |
| 1987-02-07 | 435 | 435 | 430 | 430 | 14,000 | 2,150 |
| 1987-02-06 | 430 | 450 | 430 | 440 | 37,000 | 2,200 |
| 1987-02-05 | 446 | 450 | 445 | 445 | 31,000 | 2,225 |
| 1987-02-04 | 446 | 449 | 446 | 449 | 16,000 | 2,245 |
| 1987-02-03 | 455 | 455 | 446 | 446 | 51,000 | 2,230 |
| 1987-02-02 | 455 | 455 | 446 | 455 | 21,000 | 2,275 |
| 1987-01-31 | 463 | 463 | 454 | 460 | 21,000 | 2,300 |
| 1987-01-30 | 469 | 469 | 452 | 465 | 95,000 | 2,325 |
| 1987-01-29 | 450 | 470 | 449 | 470 | 85,000 | 2,350 |
| 1987-01-28 | 445 | 450 | 445 | 450 | 74,000 | 2,250 |
| 1987-01-27 | 445 | 450 | 439 | 450 | 83,000 | 2,250 |
| 1987-01-26 | 445 | 450 | 440 | 450 | 35,000 | 2,250 |
| 1987-01-24 | 445 | 449 | 445 | 449 | 31,000 | 2,245 |
| 1987-01-23 | 444 | 449 | 435 | 449 | 35,000 | 2,245 |
| 1987-01-22 | 435 | 445 | 430 | 445 | 33,000 | 2,225 |
| 1987-01-21 | 430 | 437 | 430 | 435 | 71,000 | 2,175 |
| 1987-01-20 | 420 | 435 | 420 | 435 | 27,000 | 2,175 |
| 1987-01-19 | 420 | 421 | 415 | 415 | 16,000 | 2,075 |
| 1987-01-16 | 420 | 420 | 415 | 416 | 99,000 | 2,080 |
| 1987-01-14 | 401 | 420 | 401 | 413 | 21,000 | 2,065 |
| 1987-01-13 | 410 | 411 | 401 | 401 | 33,000 | 2,005 |
| 1987-01-12 | 422 | 422 | 414 | 414 | 85,000 | 2,070 |
| 1987-01-09 | 420 | 421 | 420 | 421 | 52,000 | 2,105 |
| 1987-01-08 | 420 | 421 | 420 | 420 | 23,000 | 2,100 |
| 1987-01-07 | 420 | 420 | 420 | 420 | 4,000 | 2,100 |
| 1987-01-06 | 420 | 421 | 420 | 420 | 80,000 | 2,100 |
| 1987-01-05 | 421 | 421 | 421 | 421 | 3,000 | 2,105 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
