3861 王子ホールディングス(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 | 1,050 | 1,090 | 1,010 | 1,090 | 486,000 | 1,090 |
| 1987-12-26 | 1,110 | 1,110 | 1,070 | 1,070 | 443,000 | 1,070 |
| 1987-12-25 | 1,120 | 1,120 | 1,090 | 1,100 | 1,105,000 | 1,100 |
| 1987-12-24 | 1,140 | 1,150 | 1,120 | 1,120 | 1,124,000 | 1,120 |
| 1987-12-23 | 1,110 | 1,150 | 1,110 | 1,140 | 2,981,000 | 1,140 |
| 1987-12-22 | 1,120 | 1,130 | 1,110 | 1,110 | 1,542,000 | 1,110 |
| 1987-12-21 | 1,120 | 1,130 | 1,110 | 1,120 | 1,667,000 | 1,120 |
| 1987-12-18 | 1,080 | 1,100 | 1,070 | 1,090 | 1,680,000 | 1,090 |
| 1987-12-17 | 1,070 | 1,080 | 1,070 | 1,070 | 419,000 | 1,070 |
| 1987-12-16 | 1,080 | 1,090 | 1,060 | 1,080 | 800,000 | 1,080 |
| 1987-12-15 | 1,080 | 1,080 | 1,060 | 1,080 | 663,000 | 1,080 |
| 1987-12-14 | 1,070 | 1,080 | 1,060 | 1,060 | 317,000 | 1,060 |
| 1987-12-11 | 1,050 | 1,080 | 1,050 | 1,070 | 544,000 | 1,070 |
| 1987-12-10 | 1,090 | 1,090 | 1,050 | 1,060 | 622,000 | 1,060 |
| 1987-12-09 | 1,070 | 1,100 | 1,050 | 1,050 | 609,000 | 1,050 |
| 1987-12-08 | 1,080 | 1,090 | 1,050 | 1,070 | 620,000 | 1,070 |
| 1987-12-07 | 1,090 | 1,090 | 1,060 | 1,060 | 575,000 | 1,060 |
| 1987-12-05 | 1,050 | 1,090 | 1,050 | 1,090 | 411,000 | 1,090 |
| 1987-12-04 | 1,080 | 1,080 | 1,050 | 1,050 | 284,000 | 1,050 |
| 1987-12-03 | 1,060 | 1,070 | 1,050 | 1,070 | 1,663,000 | 1,070 |
| 1987-12-02 | 1,070 | 1,080 | 1,050 | 1,060 | 764,000 | 1,060 |
| 1987-12-01 | 1,040 | 1,070 | 1,010 | 1,060 | 603,000 | 1,060 |
| 1987-11-30 | 1,070 | 1,070 | 1,040 | 1,040 | 482,000 | 1,040 |
| 1987-11-28 | 1,060 | 1,080 | 1,050 | 1,080 | 182,000 | 1,080 |
| 1987-11-27 | 1,120 | 1,130 | 1,070 | 1,070 | 1,453,000 | 1,070 |
| 1987-11-26 | 1,130 | 1,140 | 1,100 | 1,120 | 974,000 | 1,120 |
| 1987-11-25 | 1,100 | 1,120 | 1,090 | 1,120 | 3,041,000 | 1,120 |
| 1987-11-24 | 1,060 | 1,090 | 1,050 | 1,090 | 804,000 | 1,090 |
| 1987-11-20 | 1,040 | 1,060 | 1,030 | 1,060 | 737,000 | 1,060 |
| 1987-11-19 | 1,050 | 1,050 | 1,030 | 1,040 | 790,000 | 1,040 |
| 1987-11-18 | 1,020 | 1,050 | 1,010 | 1,040 | 400,000 | 1,040 |
| 1987-11-17 | 1,030 | 1,050 | 1,020 | 1,020 | 853,000 | 1,020 |
| 1987-11-16 | 1,040 | 1,070 | 1,040 | 1,050 | 439,000 | 1,050 |
| 1987-11-13 | 1,080 | 1,080 | 1,040 | 1,060 | 617,000 | 1,060 |
| 1987-11-12 | 1,020 | 1,040 | 1,000 | 1,010 | 543,000 | 1,010 |
| 1987-11-11 | 1,030 | 1,050 | 971 | 989 | 1,241,000 | 989 |
| 1987-11-10 | 1,050 | 1,060 | 1,000 | 1,010 | 966,000 | 1,010 |
| 1987-11-09 | 1,070 | 1,080 | 1,070 | 1,070 | 669,000 | 1,070 |
| 1987-11-07 | 1,070 | 1,100 | 1,070 | 1,100 | 882,000 | 1,100 |
| 1987-11-06 | 1,080 | 1,090 | 1,070 | 1,090 | 700,000 | 1,090 |
| 1987-11-05 | 1,100 | 1,100 | 1,030 | 1,070 | 953,000 | 1,070 |
| 1987-11-04 | 1,110 | 1,120 | 1,100 | 1,110 | 345,000 | 1,110 |
| 1987-11-02 | 1,110 | 1,120 | 1,100 | 1,110 | 617,000 | 1,110 |
| 1987-10-31 | 1,110 | 1,120 | 1,100 | 1,120 | 1,386,000 | 1,120 |
| 1987-10-30 | 1,100 | 1,100 | 1,060 | 1,090 | 720,000 | 1,090 |
| 1987-10-29 | 1,030 | 1,080 | 1,030 | 1,060 | 1,812,000 | 1,060 |
| 1987-10-28 | 1,110 | 1,110 | 1,050 | 1,090 | 2,102,000 | 1,090 |
| 1987-10-27 | 1,050 | 1,110 | 1,030 | 1,070 | 2,291,000 | 1,070 |
| 1987-10-26 | 1,070 | 1,090 | 970 | 1,070 | 1,793,000 | 1,070 |
| 1987-10-24 | 1,090 | 1,090 | 1,050 | 1,070 | 783,000 | 1,070 |
| 1987-10-23 | 1,090 | 1,120 | 1,000 | 1,010 | 2,031,000 | 1,010 |
| 1987-10-22 | 1,180 | 1,180 | 1,110 | 1,110 | 4,154,000 | 1,110 |
| 1987-10-21 | 1,090 | 1,090 | 1,090 | 1,090 | 2,748,000 | 1,090 |
| 1987-10-20 | 990 | 990 | 990 | 990 | 1,006,000 | 990 |
| 1987-10-19 | 1,200 | 1,220 | 1,190 | 1,190 | 2,290,000 | 1,190 |
| 1987-10-16 | 1,240 | 1,250 | 1,210 | 1,240 | 6,181,000 | 1,240 |
| 1987-10-15 | 1,240 | 1,270 | 1,230 | 1,240 | 18,768,000 | 1,240 |
| 1987-10-14 | 1,220 | 1,250 | 1,200 | 1,250 | 23,554,000 | 1,250 |
| 1987-10-13 | 1,190 | 1,210 | 1,180 | 1,200 | 6,130,000 | 1,200 |
| 1987-10-12 | 1,160 | 1,170 | 1,160 | 1,160 | 454,000 | 1,160 |
| 1987-10-09 | 1,190 | 1,200 | 1,170 | 1,180 | 2,535,000 | 1,180 |
| 1987-10-08 | 1,150 | 1,200 | 1,150 | 1,200 | 5,720,000 | 1,200 |
| 1987-10-07 | 1,130 | 1,160 | 1,120 | 1,150 | 1,197,000 | 1,150 |
| 1987-10-06 | 1,170 | 1,170 | 1,150 | 1,170 | 1,080,000 | 1,170 |
| 1987-10-05 | 1,180 | 1,180 | 1,160 | 1,160 | 2,047,000 | 1,160 |
| 1987-10-03 | 1,180 | 1,190 | 1,160 | 1,170 | 2,890,000 | 1,170 |
| 1987-10-02 | 1,140 | 1,210 | 1,130 | 1,200 | 17,531,000 | 1,200 |
| 1987-10-01 | 1,160 | 1,160 | 1,120 | 1,130 | 5,577,000 | 1,130 |
| 1987-09-30 | 1,130 | 1,160 | 1,110 | 1,150 | 3,748,000 | 1,150 |
| 1987-09-29 | 1,150 | 1,170 | 1,130 | 1,140 | 7,448,000 | 1,140 |
| 1987-09-28 | 1,120 | 1,140 | 1,110 | 1,140 | 6,820,000 | 1,140 |
| 1987-09-26 | 1,090 | 1,110 | 1,080 | 1,100 | 4,007,000 | 1,100 |
| 1987-09-25 | 1,090 | 1,090 | 1,070 | 1,080 | 1,182,000 | 1,080 |
| 1987-09-24 | 1,080 | 1,100 | 1,070 | 1,090 | 4,065,000 | 1,090 |
| 1987-09-22 | 1,040 | 1,060 | 1,030 | 1,060 | 736,000 | 1,060 |
| 1987-09-21 | 1,080 | 1,080 | 1,040 | 1,050 | 1,433,000 | 1,050 |
| 1987-09-18 | 1,040 | 1,060 | 1,030 | 1,060 | 2,499,000 | 1,060 |
| 1987-09-17 | 1,030 | 1,050 | 1,020 | 1,030 | 512,000 | 1,030 |
| 1987-09-16 | 1,070 | 1,070 | 1,030 | 1,050 | 724,000 | 1,050 |
| 1987-09-14 | 1,000 | 1,050 | 1,000 | 1,050 | 300,000 | 1,050 |
| 1987-09-11 | 1,020 | 1,030 | 1,000 | 1,000 | 304,000 | 1,000 |
| 1987-09-10 | 1,040 | 1,040 | 1,000 | 1,020 | 312,000 | 1,020 |
| 1987-09-09 | 1,020 | 1,030 | 995 | 1,030 | 586,000 | 1,030 |
| 1987-09-08 | 1,010 | 1,040 | 1,010 | 1,030 | 305,000 | 1,030 |
| 1987-09-07 | 1,020 | 1,040 | 1,010 | 1,010 | 469,000 | 1,010 |
| 1987-09-05 | 1,050 | 1,050 | 1,020 | 1,020 | 434,000 | 1,020 |
| 1987-09-04 | 1,040 | 1,050 | 1,040 | 1,050 | 517,000 | 1,050 |
| 1987-09-03 | 1,040 | 1,060 | 1,020 | 1,050 | 1,054,000 | 1,050 |
| 1987-09-02 | 1,100 | 1,110 | 1,070 | 1,070 | 2,388,000 | 1,070 |
| 1987-09-01 | 1,100 | 1,110 | 1,080 | 1,110 | 2,257,000 | 1,110 |
| 1987-08-31 | 1,100 | 1,130 | 1,090 | 1,090 | 4,130,000 | 1,090 |
| 1987-08-29 | 1,080 | 1,100 | 1,060 | 1,090 | 3,167,000 | 1,090 |
| 1987-08-28 | 1,070 | 1,090 | 1,060 | 1,090 | 3,245,000 | 1,090 |
| 1987-08-27 | 1,040 | 1,060 | 1,020 | 1,060 | 2,497,000 | 1,060 |
| 1987-08-26 | 1,030 | 1,030 | 1,010 | 1,020 | 571,000 | 1,020 |
| 1987-08-25 | 1,010 | 1,020 | 1,010 | 1,020 | 482,000 | 1,020 |
| 1987-08-24 | 1,010 | 1,020 | 1,000 | 1,010 | 676,000 | 1,010 |
| 1987-08-22 | 1,030 | 1,030 | 1,000 | 1,020 | 366,000 | 1,020 |
| 1987-08-21 | 1,000 | 1,020 | 1,000 | 1,020 | 901,000 | 1,020 |
| 1987-08-20 | 995 | 1,010 | 991 | 1,000 | 228,000 | 1,000 |
| 1987-08-19 | 1,000 | 1,010 | 995 | 1,000 | 451,000 | 1,000 |
| 1987-08-18 | 1,000 | 1,010 | 999 | 1,000 | 689,000 | 1,000 |
| 1987-08-17 | 1,000 | 1,000 | 995 | 1,000 | 477,000 | 1,000 |
| 1987-08-14 | 1,010 | 1,020 | 990 | 990 | 582,000 | 990 |
| 1987-08-13 | 1,020 | 1,030 | 990 | 1,010 | 678,000 | 1,010 |
| 1987-08-12 | 1,040 | 1,050 | 1,030 | 1,040 | 641,000 | 1,040 |
| 1987-08-11 | 1,020 | 1,050 | 1,010 | 1,050 | 2,115,000 | 1,050 |
| 1987-08-10 | 1,010 | 1,020 | 1,000 | 1,000 | 293,000 | 1,000 |
| 1987-08-07 | 1,020 | 1,030 | 1,000 | 1,030 | 2,619,000 | 1,030 |
| 1987-08-06 | 1,000 | 1,030 | 990 | 1,020 | 1,451,000 | 1,020 |
| 1987-08-05 | 965 | 999 | 962 | 995 | 1,540,000 | 995 |
| 1987-08-04 | 974 | 980 | 962 | 970 | 449,000 | 970 |
| 1987-08-03 | 990 | 990 | 980 | 984 | 488,000 | 984 |
| 1987-08-01 | 970 | 985 | 969 | 980 | 452,000 | 980 |
| 1987-07-31 | 990 | 998 | 971 | 971 | 709,000 | 971 |
| 1987-07-30 | 979 | 983 | 960 | 970 | 804,000 | 970 |
| 1987-07-29 | 981 | 981 | 955 | 970 | 753,000 | 970 |
| 1987-07-28 | 971 | 979 | 965 | 971 | 308,000 | 971 |
| 1987-07-27 | 970 | 970 | 955 | 970 | 424,000 | 970 |
| 1987-07-25 | 969 | 975 | 951 | 975 | 310,000 | 975 |
| 1987-07-24 | 941 | 971 | 941 | 969 | 1,399,000 | 969 |
| 1987-07-23 | 933 | 945 | 900 | 931 | 575,000 | 931 |
| 1987-07-22 | 960 | 963 | 930 | 933 | 477,000 | 933 |
| 1987-07-21 | 957 | 980 | 957 | 980 | 478,000 | 980 |
| 1987-07-20 | 980 | 995 | 970 | 977 | 409,000 | 977 |
| 1987-07-17 | 1,010 | 1,020 | 990 | 1,000 | 1,914,000 | 1,000 |
| 1987-07-16 | 996 | 1,000 | 980 | 1,000 | 564,000 | 1,000 |
| 1987-07-15 | 999 | 1,000 | 990 | 990 | 221,000 | 990 |
| 1987-07-14 | 1,020 | 1,020 | 991 | 1,000 | 250,000 | 1,000 |
| 1987-07-13 | 1,010 | 1,010 | 1,000 | 1,010 | 396,000 | 1,010 |
| 1987-07-10 | 1,020 | 1,030 | 980 | 990 | 488,000 | 990 |
| 1987-07-09 | 995 | 1,030 | 990 | 1,030 | 751,000 | 1,030 |
| 1987-07-08 | 1,010 | 1,010 | 991 | 999 | 539,000 | 999 |
| 1987-07-07 | 1,000 | 1,010 | 980 | 1,010 | 499,000 | 1,010 |
| 1987-07-06 | 990 | 1,000 | 990 | 990 | 232,000 | 990 |
| 1987-07-04 | 1,000 | 1,020 | 996 | 1,010 | 441,000 | 1,010 |
| 1987-07-03 | 1,020 | 1,030 | 1,000 | 1,000 | 1,807,000 | 1,000 |
| 1987-07-02 | 1,020 | 1,020 | 990 | 1,010 | 687,000 | 1,010 |
| 1987-07-01 | 980 | 1,030 | 980 | 1,000 | 839,000 | 1,000 |
| 1987-06-30 | 1,020 | 1,020 | 990 | 990 | 1,158,000 | 990 |
| 1987-06-29 | 1,020 | 1,030 | 1,000 | 1,010 | 218,000 | 1,010 |
| 1987-06-27 | 1,030 | 1,040 | 1,010 | 1,040 | 528,000 | 1,040 |
| 1987-06-26 | 1,020 | 1,030 | 1,010 | 1,030 | 812,000 | 1,030 |
| 1987-06-25 | 1,040 | 1,050 | 995 | 1,000 | 917,000 | 1,000 |
| 1987-06-24 | 1,030 | 1,040 | 1,000 | 1,030 | 607,000 | 1,030 |
| 1987-06-23 | 1,030 | 1,040 | 990 | 1,010 | 1,624,000 | 1,010 |
| 1987-06-22 | 1,050 | 1,050 | 1,000 | 1,010 | 993,000 | 1,010 |
| 1987-06-19 | 1,080 | 1,080 | 1,030 | 1,040 | 1,615,000 | 1,040 |
| 1987-06-18 | 1,090 | 1,090 | 1,040 | 1,080 | 693,000 | 1,080 |
| 1987-06-17 | 1,090 | 1,100 | 1,060 | 1,090 | 4,957,000 | 1,090 |
| 1987-06-16 | 1,070 | 1,090 | 1,030 | 1,090 | 1,714,000 | 1,090 |
| 1987-06-15 | 1,070 | 1,070 | 1,040 | 1,050 | 507,000 | 1,050 |
| 1987-06-12 | 1,070 | 1,090 | 1,050 | 1,070 | 2,789,000 | 1,070 |
| 1987-06-11 | 1,070 | 1,070 | 1,050 | 1,070 | 655,000 | 1,070 |
| 1987-06-10 | 1,070 | 1,080 | 1,040 | 1,070 | 1,206,000 | 1,070 |
| 1987-06-09 | 1,080 | 1,090 | 1,030 | 1,090 | 1,964,000 | 1,090 |
| 1987-06-08 | 1,060 | 1,090 | 1,050 | 1,080 | 1,763,000 | 1,080 |
| 1987-06-06 | 1,060 | 1,070 | 1,040 | 1,060 | 603,000 | 1,060 |
| 1987-06-05 | 1,090 | 1,090 | 1,030 | 1,060 | 1,820,000 | 1,060 |
| 1987-06-04 | 1,100 | 1,100 | 1,050 | 1,090 | 3,285,000 | 1,090 |
| 1987-06-03 | 1,080 | 1,100 | 1,070 | 1,080 | 2,659,000 | 1,080 |
| 1987-06-02 | 1,100 | 1,120 | 1,060 | 1,080 | 8,451,000 | 1,080 |
| 1987-06-01 | 1,050 | 1,110 | 1,040 | 1,090 | 16,051,000 | 1,090 |
| 1987-05-30 | 1,020 | 1,040 | 1,020 | 1,030 | 3,291,000 | 1,030 |
| 1987-05-29 | 970 | 1,010 | 970 | 1,010 | 2,537,000 | 1,010 |
| 1987-05-28 | 980 | 980 | 961 | 961 | 842,000 | 961 |
| 1987-05-27 | 990 | 990 | 955 | 968 | 1,103,000 | 968 |
| 1987-05-26 | 1,010 | 1,010 | 970 | 980 | 854,000 | 980 |
| 1987-05-25 | 970 | 1,020 | 970 | 1,000 | 832,000 | 1,000 |
| 1987-05-23 | 961 | 970 | 957 | 958 | 389,000 | 958 |
| 1987-05-22 | 975 | 990 | 962 | 963 | 918,000 | 963 |
| 1987-05-21 | 960 | 965 | 950 | 965 | 892,000 | 965 |
| 1987-05-20 | 950 | 963 | 930 | 955 | 1,108,000 | 955 |
| 1987-05-19 | 975 | 985 | 961 | 967 | 1,497,000 | 967 |
| 1987-05-18 | 983 | 996 | 980 | 985 | 1,794,000 | 985 |
| 1987-05-15 | 1,000 | 1,010 | 980 | 986 | 1,295,000 | 986 |
| 1987-05-14 | 988 | 1,010 | 988 | 1,000 | 2,050,000 | 1,000 |
| 1987-05-13 | 1,010 | 1,020 | 990 | 996 | 600,000 | 996 |
| 1987-05-12 | 1,030 | 1,030 | 1,000 | 1,010 | 1,180,000 | 1,010 |
| 1987-05-11 | 1,020 | 1,030 | 1,010 | 1,030 | 892,000 | 1,030 |
| 1987-05-08 | 1,040 | 1,040 | 1,010 | 1,020 | 1,974,000 | 1,020 |
| 1987-05-07 | 986 | 1,040 | 986 | 1,040 | 2,964,000 | 1,040 |
| 1987-05-06 | 1,000 | 1,020 | 980 | 985 | 796,000 | 985 |
| 1987-05-02 | 999 | 1,000 | 990 | 999 | 514,000 | 999 |
| 1987-05-01 | 946 | 990 | 946 | 989 | 2,556,000 | 989 |
| 1987-04-30 | 960 | 969 | 940 | 942 | 725,000 | 942 |
| 1987-04-28 | 970 | 990 | 940 | 950 | 1,798,000 | 950 |
| 1987-04-27 | 1,000 | 1,010 | 975 | 980 | 2,454,000 | 980 |
| 1987-04-25 | 1,000 | 1,020 | 995 | 1,020 | 1,239,000 | 1,020 |
| 1987-04-24 | 999 | 1,020 | 995 | 1,010 | 2,450,000 | 1,010 |
| 1987-04-23 | 1,000 | 1,020 | 999 | 999 | 1,723,000 | 999 |
| 1987-04-22 | 1,040 | 1,050 | 1,020 | 1,020 | 1,839,000 | 1,020 |
| 1987-04-21 | 1,010 | 1,030 | 1,000 | 1,020 | 1,120,000 | 1,020 |
| 1987-04-20 | 1,050 | 1,050 | 1,020 | 1,030 | 1,165,000 | 1,030 |
| 1987-04-17 | 1,050 | 1,060 | 1,020 | 1,050 | 5,247,000 | 1,050 |
| 1987-04-16 | 1,040 | 1,060 | 1,030 | 1,050 | 2,647,000 | 1,050 |
| 1987-04-15 | 1,060 | 1,070 | 1,010 | 1,030 | 5,205,000 | 1,030 |
| 1987-04-14 | 1,000 | 1,070 | 1,000 | 1,060 | 4,674,000 | 1,060 |
| 1987-04-13 | 1,050 | 1,060 | 981 | 1,020 | 2,842,000 | 1,020 |
| 1987-04-10 | 1,040 | 1,060 | 1,030 | 1,050 | 4,851,000 | 1,050 |
| 1987-04-09 | 1,020 | 1,080 | 1,020 | 1,060 | 13,678,000 | 1,060 |
| 1987-04-08 | 1,040 | 1,040 | 1,010 | 1,020 | 1,973,000 | 1,020 |
| 1987-04-07 | 1,050 | 1,050 | 1,020 | 1,020 | 2,115,000 | 1,020 |
| 1987-04-06 | 1,050 | 1,060 | 1,020 | 1,040 | 5,709,000 | 1,040 |
| 1987-04-04 | 1,060 | 1,070 | 1,040 | 1,040 | 3,810,000 | 1,040 |
| 1987-04-03 | 1,040 | 1,070 | 1,030 | 1,050 | 20,992,000 | 1,050 |
| 1987-04-02 | 1,030 | 1,030 | 982 | 1,020 | 13,063,000 | 1,020 |
| 1987-04-01 | 964 | 1,020 | 961 | 1,010 | 37,311,000 | 1,010 |
| 1987-03-31 | 940 | 965 | 920 | 954 | 5,879,000 | 954 |
| 1987-03-30 | 939 | 954 | 908 | 945 | 4,191,000 | 945 |
| 1987-03-28 | 925 | 935 | 908 | 929 | 1,134,000 | 929 |
| 1987-03-27 | 921 | 947 | 905 | 945 | 5,047,000 | 945 |
| 1987-03-26 | 906 | 940 | 906 | 915 | 2,052,000 | 915 |
| 1987-03-25 | 930 | 930 | 900 | 916 | 2,419,000 | 916 |
| 1987-03-24 | 940 | 940 | 927 | 928 | 1,222,000 | 928 |
| 1987-03-23 | 948 | 949 | 930 | 940 | 5,192,000 | 940 |
| 1987-03-20 | 940 | 969 | 925 | 925 | 7,375,000 | 925 |
| 1987-03-19 | 922 | 960 | 920 | 945 | 18,321,000 | 945 |
| 1987-03-18 | 890 | 936 | 890 | 932 | 16,759,000 | 932 |
| 1987-03-17 | 865 | 895 | 860 | 889 | 761,000 | 889 |
| 1987-03-16 | 880 | 890 | 865 | 871 | 1,358,000 | 871 |
| 1987-03-13 | 890 | 891 | 880 | 881 | 1,667,000 | 881 |
| 1987-03-12 | 889 | 893 | 872 | 890 | 1,826,000 | 890 |
| 1987-03-11 | 884 | 895 | 875 | 884 | 1,561,000 | 884 |
| 1987-03-10 | 875 | 890 | 875 | 889 | 2,040,000 | 889 |
| 1987-03-09 | 903 | 903 | 875 | 875 | 1,916,000 | 875 |
| 1987-03-07 | 895 | 898 | 880 | 893 | 744,000 | 893 |
| 1987-03-06 | 915 | 915 | 890 | 895 | 7,420,000 | 895 |
| 1987-03-05 | 890 | 899 | 882 | 885 | 3,374,000 | 885 |
| 1987-03-04 | 890 | 903 | 875 | 890 | 4,248,000 | 890 |
| 1987-03-03 | 900 | 908 | 885 | 895 | 14,087,000 | 895 |
| 1987-03-02 | 880 | 903 | 860 | 895 | 18,795,000 | 895 |
| 1987-02-28 | 826 | 880 | 823 | 880 | 4,097,000 | 880 |
| 1987-02-27 | 813 | 822 | 813 | 813 | 1,502,000 | 813 |
| 1987-02-26 | 816 | 830 | 801 | 823 | 1,651,000 | 823 |
| 1987-02-25 | 795 | 800 | 792 | 796 | 2,734,000 | 796 |
| 1987-02-24 | 791 | 810 | 791 | 795 | 1,150,000 | 795 |
| 1987-02-23 | 799 | 799 | 791 | 795 | 597,000 | 795 |
| 1987-02-20 | 803 | 805 | 799 | 799 | 994,000 | 799 |
| 1987-02-19 | 800 | 810 | 800 | 803 | 767,000 | 803 |
| 1987-02-18 | 800 | 810 | 796 | 796 | 1,354,000 | 796 |
| 1987-02-17 | 820 | 820 | 795 | 795 | 1,615,000 | 795 |
| 1987-02-16 | 820 | 830 | 810 | 813 | 1,003,000 | 813 |
| 1987-02-13 | 830 | 839 | 810 | 810 | 1,877,000 | 810 |
| 1987-02-12 | 840 | 845 | 835 | 840 | 1,803,000 | 840 |
| 1987-02-10 | 835 | 845 | 827 | 840 | 951,000 | 840 |
| 1987-02-09 | 823 | 830 | 821 | 825 | 546,000 | 825 |
| 1987-02-07 | 832 | 840 | 832 | 833 | 1,062,000 | 833 |
| 1987-02-06 | 858 | 859 | 840 | 842 | 2,835,000 | 842 |
| 1987-02-05 | 850 | 868 | 850 | 859 | 17,290,000 | 859 |
| 1987-02-04 | 835 | 851 | 825 | 845 | 3,990,000 | 845 |
| 1987-02-03 | 843 | 852 | 835 | 835 | 5,018,000 | 835 |
| 1987-02-02 | 838 | 852 | 830 | 835 | 6,211,000 | 835 |
| 1987-01-31 | 824 | 839 | 821 | 839 | 2,227,000 | 839 |
| 1987-01-30 | 820 | 834 | 818 | 834 | 1,802,000 | 834 |
| 1987-01-29 | 811 | 839 | 811 | 828 | 3,410,000 | 828 |
| 1987-01-28 | 847 | 847 | 811 | 811 | 7,406,000 | 811 |
| 1987-01-27 | 819 | 849 | 819 | 840 | 4,797,000 | 840 |
| 1987-01-26 | 830 | 830 | 814 | 819 | 1,391,000 | 819 |
| 1987-01-24 | 835 | 835 | 820 | 830 | 1,537,000 | 830 |
| 1987-01-23 | 854 | 854 | 821 | 837 | 9,263,000 | 837 |
| 1987-01-22 | 824 | 853 | 822 | 844 | 20,966,000 | 844 |
| 1987-01-21 | 809 | 824 | 800 | 824 | 8,750,000 | 824 |
| 1987-01-20 | 790 | 813 | 790 | 807 | 1,485,000 | 807 |
| 1987-01-19 | 805 | 807 | 780 | 794 | 1,338,000 | 794 |
| 1987-01-16 | 797 | 804 | 790 | 801 | 1,314,000 | 801 |
| 1987-01-14 | 788 | 800 | 780 | 787 | 916,000 | 787 |
| 1987-01-13 | 770 | 785 | 770 | 780 | 685,000 | 780 |
| 1987-01-12 | 785 | 790 | 780 | 780 | 993,000 | 780 |
| 1987-01-09 | 786 | 805 | 785 | 785 | 1,883,000 | 785 |
| 1987-01-08 | 785 | 793 | 781 | 785 | 714,000 | 785 |
| 1987-01-07 | 795 | 800 | 776 | 794 | 1,460,000 | 794 |
| 1987-01-06 | 815 | 815 | 790 | 790 | 1,289,000 | 790 |
| 1987-01-05 | 790 | 809 | 789 | 805 | 1,828,000 | 805 |
分割・併合履歴 ： [1985-03-27]1株→1.1株 [1983-03-28]1株→1.1株