4404 ミヨシ油脂(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 | 529 | 546 | 529 | 535 | 74,000 | 5,350 |
| 1987-12-26 | 548 | 559 | 546 | 559 | 34,000 | 5,590 |
| 1987-12-25 | 560 | 560 | 545 | 550 | 53,000 | 5,500 |
| 1987-12-24 | 575 | 575 | 564 | 570 | 40,000 | 5,700 |
| 1987-12-23 | 580 | 580 | 560 | 575 | 97,000 | 5,750 |
| 1987-12-22 | 581 | 590 | 580 | 580 | 139,000 | 5,800 |
| 1987-12-21 | 590 | 590 | 580 | 580 | 63,000 | 5,800 |
| 1987-12-18 | 590 | 595 | 580 | 580 | 92,000 | 5,800 |
| 1987-12-17 | 591 | 599 | 581 | 595 | 108,000 | 5,950 |
| 1987-12-16 | 601 | 605 | 590 | 590 | 160,000 | 5,900 |
| 1987-12-15 | 609 | 609 | 601 | 601 | 72,000 | 6,010 |
| 1987-12-14 | 600 | 602 | 600 | 600 | 61,000 | 6,000 |
| 1987-12-11 | 601 | 610 | 600 | 600 | 71,000 | 6,000 |
| 1987-12-10 | 610 | 612 | 600 | 600 | 211,000 | 6,000 |
| 1987-12-09 | 612 | 620 | 607 | 607 | 58,000 | 6,070 |
| 1987-12-08 | 629 | 629 | 605 | 605 | 127,000 | 6,050 |
| 1987-12-07 | 624 | 630 | 610 | 610 | 52,000 | 6,100 |
| 1987-12-05 | 635 | 647 | 625 | 625 | 134,000 | 6,250 |
| 1987-12-04 | 648 | 668 | 635 | 645 | 1,287,000 | 6,450 |
| 1987-12-03 | 592 | 659 | 592 | 655 | 788,000 | 6,550 |
| 1987-12-02 | 551 | 593 | 551 | 591 | 123,000 | 5,910 |
| 1987-12-01 | 546 | 557 | 545 | 557 | 41,000 | 5,570 |
| 1987-11-30 | 560 | 560 | 556 | 556 | 31,000 | 5,560 |
| 1987-11-28 | 548 | 560 | 548 | 556 | 52,000 | 5,560 |
| 1987-11-27 | 555 | 560 | 548 | 560 | 121,000 | 5,600 |
| 1987-11-26 | 559 | 560 | 555 | 555 | 119,000 | 5,550 |
| 1987-11-25 | 570 | 570 | 553 | 560 | 226,000 | 5,600 |
| 1987-11-24 | 570 | 575 | 570 | 573 | 30,000 | 5,730 |
| 1987-11-20 | 574 | 575 | 565 | 570 | 31,000 | 5,700 |
| 1987-11-19 | 590 | 590 | 575 | 584 | 187,000 | 5,840 |
| 1987-11-18 | 560 | 575 | 559 | 575 | 32,000 | 5,750 |
| 1987-11-17 | 578 | 578 | 556 | 556 | 25,000 | 5,560 |
| 1987-11-16 | 570 | 575 | 570 | 570 | 25,000 | 5,700 |
| 1987-11-13 | 556 | 590 | 540 | 575 | 61,000 | 5,750 |
| 1987-11-12 | 530 | 530 | 520 | 526 | 66,000 | 5,260 |
| 1987-11-11 | 540 | 540 | 490 | 490 | 155,000 | 4,900 |
| 1987-11-10 | 570 | 570 | 510 | 510 | 153,000 | 5,100 |
| 1987-11-09 | 581 | 581 | 570 | 570 | 92,000 | 5,700 |
| 1987-11-07 | 595 | 600 | 581 | 581 | 53,000 | 5,810 |
| 1987-11-06 | 591 | 601 | 591 | 596 | 54,000 | 5,960 |
| 1987-11-05 | 606 | 606 | 601 | 601 | 63,000 | 6,010 |
| 1987-11-04 | 610 | 620 | 606 | 606 | 41,000 | 6,060 |
| 1987-11-02 | 616 | 625 | 610 | 615 | 34,000 | 6,150 |
| 1987-10-31 | 620 | 630 | 615 | 615 | 27,000 | 6,150 |
| 1987-10-30 | 602 | 606 | 601 | 601 | 139,000 | 6,010 |
| 1987-10-29 | 610 | 611 | 601 | 601 | 153,000 | 6,010 |
| 1987-10-28 | 601 | 630 | 601 | 610 | 69,000 | 6,100 |
| 1987-10-27 | 575 | 605 | 575 | 601 | 109,000 | 6,010 |
| 1987-10-26 | 611 | 620 | 581 | 585 | 208,000 | 5,850 |
| 1987-10-24 | 630 | 640 | 610 | 610 | 112,000 | 6,100 |
| 1987-10-23 | 610 | 634 | 610 | 620 | 221,000 | 6,200 |
| 1987-10-22 | 655 | 668 | 640 | 640 | 128,000 | 6,400 |
| 1987-10-21 | 630 | 630 | 599 | 620 | 218,000 | 6,200 |
| 1987-10-20 | 578 | 578 | 578 | 578 | 107,000 | 5,780 |
| 1987-10-19 | 655 | 680 | 655 | 678 | 269,000 | 6,780 |
| 1987-10-16 | 708 | 708 | 681 | 681 | 123,000 | 6,810 |
| 1987-10-15 | 713 | 713 | 705 | 708 | 110,000 | 7,080 |
| 1987-10-14 | 720 | 725 | 710 | 715 | 175,000 | 7,150 |
| 1987-10-13 | 710 | 710 | 705 | 710 | 153,000 | 7,100 |
| 1987-10-12 | 703 | 710 | 703 | 710 | 151,000 | 7,100 |
| 1987-10-09 | 705 | 708 | 704 | 707 | 136,000 | 7,070 |
| 1987-10-08 | 705 | 720 | 702 | 702 | 274,000 | 7,020 |
| 1987-10-07 | 700 | 701 | 690 | 700 | 192,000 | 7,000 |
| 1987-10-06 | 701 | 708 | 700 | 702 | 107,000 | 7,020 |
| 1987-10-05 | 706 | 706 | 700 | 704 | 156,000 | 7,040 |
| 1987-10-03 | 711 | 711 | 700 | 706 | 197,000 | 7,060 |
| 1987-10-02 | 710 | 720 | 701 | 701 | 185,000 | 7,010 |
| 1987-10-01 | 725 | 734 | 712 | 712 | 178,000 | 7,120 |
| 1987-09-30 | 729 | 739 | 709 | 735 | 207,000 | 7,350 |
| 1987-09-29 | 680 | 750 | 680 | 750 | 149,000 | 7,500 |
| 1987-09-28 | 675 | 688 | 673 | 680 | 150,000 | 6,800 |
| 1987-09-26 | 686 | 690 | 680 | 685 | 178,000 | 6,850 |
| 1987-09-25 | 691 | 695 | 686 | 693 | 143,000 | 6,930 |
| 1987-09-24 | 700 | 700 | 690 | 690 | 207,000 | 6,900 |
| 1987-09-22 | 702 | 703 | 690 | 700 | 173,000 | 7,000 |
| 1987-09-21 | 702 | 708 | 690 | 703 | 243,000 | 7,030 |
| 1987-09-18 | 720 | 728 | 708 | 708 | 266,000 | 7,080 |
| 1987-09-17 | 721 | 730 | 715 | 730 | 195,000 | 7,300 |
| 1987-09-16 | 745 | 750 | 721 | 730 | 212,000 | 7,300 |
| 1987-09-14 | 756 | 760 | 750 | 750 | 388,000 | 7,500 |
| 1987-09-11 | 779 | 779 | 759 | 766 | 484,000 | 7,660 |
| 1987-09-10 | 770 | 775 | 750 | 774 | 997,000 | 7,740 |
| 1987-09-09 | 775 | 785 | 750 | 765 | 3,218,000 | 7,650 |
| 1987-09-08 | 730 | 765 | 725 | 765 | 1,245,000 | 7,650 |
| 1987-09-07 | 711 | 729 | 710 | 720 | 353,000 | 7,200 |
| 1987-09-05 | 725 | 730 | 710 | 710 | 394,000 | 7,100 |
| 1987-09-04 | 735 | 740 | 725 | 725 | 896,000 | 7,250 |
| 1987-09-03 | 720 | 730 | 706 | 730 | 479,000 | 7,300 |
| 1987-09-02 | 740 | 746 | 725 | 730 | 1,918,000 | 7,300 |
| 1987-09-01 | 714 | 735 | 709 | 730 | 2,279,000 | 7,300 |
| 1987-08-31 | 700 | 710 | 698 | 709 | 905,000 | 7,090 |
| 1987-08-29 | 681 | 695 | 680 | 690 | 284,000 | 6,900 |
| 1987-08-28 | 670 | 674 | 652 | 661 | 401,000 | 6,610 |
| 1987-08-27 | 672 | 680 | 672 | 674 | 267,000 | 6,740 |
| 1987-08-26 | 688 | 688 | 673 | 673 | 349,000 | 6,730 |
| 1987-08-25 | 690 | 690 | 676 | 688 | 458,000 | 6,880 |
| 1987-08-24 | 685 | 694 | 680 | 680 | 247,000 | 6,800 |
| 1987-08-22 | 698 | 700 | 675 | 675 | 412,000 | 6,750 |
| 1987-08-21 | 718 | 720 | 695 | 698 | 2,578,000 | 6,980 |
| 1987-08-20 | 679 | 701 | 673 | 699 | 2,539,000 | 6,990 |
| 1987-08-19 | 670 | 684 | 665 | 671 | 1,555,000 | 6,710 |
| 1987-08-18 | 649 | 660 | 640 | 658 | 278,000 | 6,580 |
| 1987-08-17 | 649 | 650 | 640 | 640 | 163,000 | 6,400 |
| 1987-08-14 | 655 | 660 | 640 | 643 | 244,000 | 6,430 |
| 1987-08-13 | 660 | 664 | 650 | 655 | 259,000 | 6,550 |
| 1987-08-12 | 674 | 674 | 650 | 650 | 545,000 | 6,500 |
| 1987-08-11 | 666 | 680 | 645 | 670 | 1,810,000 | 6,700 |
| 1987-08-10 | 650 | 666 | 650 | 666 | 362,000 | 6,660 |
| 1987-08-07 | 650 | 666 | 650 | 650 | 671,000 | 6,500 |
| 1987-08-06 | 641 | 667 | 640 | 660 | 853,000 | 6,600 |
| 1987-08-05 | 615 | 645 | 615 | 638 | 200,000 | 6,380 |
| 1987-08-04 | 628 | 635 | 615 | 623 | 97,000 | 6,230 |
| 1987-08-03 | 649 | 649 | 632 | 635 | 99,000 | 6,350 |
| 1987-08-01 | 645 | 645 | 630 | 642 | 133,000 | 6,420 |
| 1987-07-31 | 638 | 646 | 637 | 640 | 195,000 | 6,400 |
| 1987-07-30 | 645 | 649 | 640 | 648 | 242,000 | 6,480 |
| 1987-07-29 | 648 | 648 | 636 | 648 | 254,000 | 6,480 |
| 1987-07-28 | 639 | 649 | 630 | 649 | 230,000 | 6,490 |
| 1987-07-27 | 620 | 639 | 610 | 639 | 177,000 | 6,390 |
| 1987-07-25 | 620 | 629 | 618 | 620 | 183,000 | 6,200 |
| 1987-07-24 | 610 | 625 | 606 | 621 | 137,000 | 6,210 |
| 1987-07-23 | 616 | 625 | 609 | 610 | 156,000 | 6,100 |
| 1987-07-22 | 613 | 630 | 613 | 615 | 170,000 | 6,150 |
| 1987-07-21 | 608 | 620 | 600 | 610 | 202,000 | 6,100 |
| 1987-07-20 | 629 | 629 | 608 | 609 | 104,000 | 6,090 |
| 1987-07-17 | 635 | 640 | 628 | 628 | 126,000 | 6,280 |
| 1987-07-16 | 649 | 649 | 630 | 631 | 153,000 | 6,310 |
| 1987-07-15 | 650 | 654 | 630 | 640 | 145,000 | 6,400 |
| 1987-07-14 | 654 | 660 | 640 | 650 | 262,000 | 6,500 |
| 1987-07-13 | 635 | 650 | 635 | 646 | 259,000 | 6,460 |
| 1987-07-10 | 639 | 639 | 630 | 632 | 165,000 | 6,320 |
| 1987-07-09 | 621 | 630 | 621 | 630 | 178,000 | 6,300 |
| 1987-07-08 | 630 | 641 | 620 | 620 | 199,000 | 6,200 |
| 1987-07-07 | 640 | 643 | 625 | 630 | 211,000 | 6,300 |
| 1987-07-06 | 645 | 653 | 636 | 643 | 177,000 | 6,430 |
| 1987-07-04 | 667 | 667 | 650 | 655 | 223,000 | 6,550 |
| 1987-07-03 | 660 | 673 | 660 | 668 | 1,306,000 | 6,680 |
| 1987-07-02 | 638 | 660 | 638 | 653 | 570,000 | 6,530 |
| 1987-07-01 | 640 | 645 | 635 | 641 | 283,000 | 6,410 |
| 1987-06-30 | 649 | 649 | 633 | 638 | 433,000 | 6,380 |
| 1987-06-29 | 660 | 660 | 642 | 649 | 616,000 | 6,490 |
| 1987-06-27 | 660 | 664 | 655 | 660 | 1,671,000 | 6,600 |
| 1987-06-26 | 630 | 648 | 628 | 645 | 1,051,000 | 6,450 |
| 1987-06-25 | 622 | 630 | 618 | 628 | 450,000 | 6,280 |
| 1987-06-24 | 611 | 616 | 606 | 610 | 311,000 | 6,100 |
| 1987-06-23 | 625 | 630 | 615 | 615 | 283,000 | 6,150 |
| 1987-06-22 | 630 | 634 | 615 | 625 | 496,000 | 6,250 |
| 1987-06-19 | 630 | 635 | 620 | 630 | 1,954,000 | 6,300 |
| 1987-06-18 | 595 | 600 | 592 | 600 | 339,000 | 6,000 |
| 1987-06-17 | 592 | 600 | 592 | 594 | 302,000 | 5,940 |
| 1987-06-16 | 600 | 605 | 590 | 592 | 327,000 | 5,920 |
| 1987-06-15 | 605 | 610 | 590 | 595 | 422,000 | 5,950 |
| 1987-06-12 | 599 | 600 | 590 | 592 | 185,000 | 5,920 |
| 1987-06-11 | 595 | 604 | 590 | 590 | 256,000 | 5,900 |
| 1987-06-10 | 605 | 610 | 594 | 604 | 490,000 | 6,040 |
| 1987-06-09 | 628 | 630 | 605 | 605 | 1,374,000 | 6,050 |
| 1987-06-08 | 581 | 619 | 581 | 618 | 2,509,000 | 6,180 |
| 1987-06-06 | 570 | 578 | 570 | 575 | 171,000 | 5,750 |
| 1987-06-05 | 569 | 579 | 568 | 570 | 368,000 | 5,700 |
| 1987-06-04 | 575 | 580 | 568 | 568 | 424,000 | 5,680 |
| 1987-06-03 | 566 | 576 | 566 | 575 | 414,000 | 5,750 |
| 1987-06-02 | 565 | 570 | 561 | 565 | 197,000 | 5,650 |
| 1987-06-01 | 583 | 583 | 567 | 567 | 218,000 | 5,670 |
| 1987-05-30 | 570 | 585 | 570 | 574 | 782,000 | 5,740 |
| 1987-05-29 | 569 | 570 | 555 | 570 | 470,000 | 5,700 |
| 1987-05-28 | 548 | 570 | 541 | 567 | 359,000 | 5,670 |
| 1987-05-27 | 542 | 548 | 540 | 541 | 160,000 | 5,410 |
| 1987-05-26 | 543 | 545 | 533 | 540 | 234,000 | 5,400 |
| 1987-05-25 | 543 | 545 | 532 | 534 | 143,000 | 5,340 |
| 1987-05-23 | 532 | 542 | 532 | 533 | 96,000 | 5,330 |
| 1987-05-22 | 545 | 546 | 530 | 540 | 126,000 | 5,400 |
| 1987-05-21 | 550 | 555 | 540 | 546 | 162,000 | 5,460 |
| 1987-05-20 | 549 | 550 | 533 | 536 | 197,000 | 5,360 |
| 1987-05-19 | 565 | 570 | 550 | 555 | 337,000 | 5,550 |
| 1987-05-18 | 570 | 580 | 562 | 562 | 1,293,000 | 5,620 |
| 1987-05-15 | 549 | 564 | 545 | 560 | 1,175,000 | 5,600 |
| 1987-05-14 | 531 | 539 | 524 | 539 | 294,000 | 5,390 |
| 1987-05-13 | 535 | 535 | 518 | 530 | 291,000 | 5,300 |
| 1987-05-12 | 531 | 535 | 525 | 533 | 385,000 | 5,330 |
| 1987-05-11 | 515 | 535 | 512 | 535 | 230,000 | 5,350 |
| 1987-05-08 | 520 | 520 | 512 | 512 | 155,000 | 5,120 |
| 1987-05-07 | 500 | 520 | 498 | 519 | 214,000 | 5,190 |
| 1987-05-06 | 496 | 498 | 495 | 496 | 63,000 | 4,960 |
| 1987-05-02 | 485 | 488 | 483 | 488 | 76,000 | 4,880 |
| 1987-05-01 | 484 | 493 | 483 | 488 | 52,000 | 4,880 |
| 1987-04-30 | 486 | 486 | 481 | 481 | 102,000 | 4,810 |
| 1987-04-28 | 490 | 492 | 476 | 476 | 92,000 | 4,760 |
| 1987-04-27 | 490 | 495 | 490 | 490 | 66,000 | 4,900 |
| 1987-04-25 | 495 | 500 | 491 | 494 | 69,000 | 4,940 |
| 1987-04-24 | 496 | 500 | 492 | 493 | 76,000 | 4,930 |
| 1987-04-23 | 500 | 509 | 495 | 495 | 114,000 | 4,950 |
| 1987-04-22 | 497 | 500 | 495 | 500 | 80,000 | 5,000 |
| 1987-04-21 | 496 | 500 | 490 | 492 | 187,000 | 4,920 |
| 1987-04-20 | 509 | 509 | 495 | 495 | 88,000 | 4,950 |
| 1987-04-17 | 508 | 518 | 505 | 509 | 121,000 | 5,090 |
| 1987-04-16 | 506 | 520 | 505 | 506 | 58,000 | 5,060 |
| 1987-04-15 | 515 | 520 | 505 | 506 | 129,000 | 5,060 |
| 1987-04-14 | 515 | 520 | 512 | 520 | 54,000 | 5,200 |
| 1987-04-13 | 520 | 523 | 518 | 520 | 274,000 | 5,200 |
| 1987-04-10 | 512 | 522 | 506 | 520 | 223,000 | 5,200 |
| 1987-04-09 | 501 | 515 | 501 | 515 | 129,000 | 5,150 |
| 1987-04-08 | 496 | 510 | 496 | 500 | 106,000 | 5,000 |
| 1987-04-07 | 500 | 500 | 495 | 500 | 69,000 | 5,000 |
| 1987-04-06 | 510 | 515 | 495 | 501 | 98,000 | 5,010 |
| 1987-04-04 | 510 | 515 | 502 | 510 | 39,000 | 5,100 |
| 1987-04-03 | 510 | 512 | 492 | 495 | 206,000 | 4,950 |
| 1987-04-02 | 495 | 510 | 490 | 510 | 119,000 | 5,100 |
| 1987-04-01 | 485 | 505 | 485 | 505 | 106,000 | 5,050 |
| 1987-03-31 | 481 | 500 | 480 | 485 | 134,000 | 4,850 |
| 1987-03-30 | 500 | 502 | 485 | 490 | 133,000 | 4,900 |
| 1987-03-28 | 501 | 504 | 501 | 502 | 62,000 | 5,020 |
| 1987-03-27 | 500 | 505 | 500 | 502 | 169,000 | 5,020 |
| 1987-03-26 | 505 | 510 | 500 | 506 | 114,000 | 5,060 |
| 1987-03-25 | 506 | 519 | 506 | 510 | 63,000 | 5,100 |
| 1987-03-24 | 508 | 510 | 505 | 506 | 76,000 | 5,060 |
| 1987-03-23 | 525 | 525 | 506 | 510 | 71,000 | 5,100 |
| 1987-03-20 | 511 | 520 | 510 | 520 | 133,000 | 5,200 |
| 1987-03-19 | 526 | 526 | 503 | 505 | 317,000 | 5,050 |
| 1987-03-18 | 531 | 531 | 520 | 522 | 121,000 | 5,220 |
| 1987-03-17 | 540 | 540 | 530 | 531 | 168,000 | 5,310 |
| 1987-03-16 | 539 | 543 | 530 | 530 | 152,000 | 5,300 |
| 1987-03-13 | 536 | 540 | 530 | 538 | 210,000 | 5,380 |
| 1987-03-12 | 532 | 533 | 520 | 526 | 299,000 | 5,260 |
| 1987-03-11 | 526 | 540 | 526 | 533 | 153,000 | 5,330 |
| 1987-03-10 | 526 | 530 | 520 | 523 | 177,000 | 5,230 |
| 1987-03-09 | 545 | 545 | 525 | 525 | 88,000 | 5,250 |
| 1987-03-07 | 545 | 545 | 535 | 535 | 91,000 | 5,350 |
| 1987-03-06 | 535 | 544 | 528 | 543 | 198,000 | 5,430 |
| 1987-03-05 | 525 | 535 | 524 | 530 | 183,000 | 5,300 |
| 1987-03-04 | 525 | 533 | 520 | 520 | 242,000 | 5,200 |
| 1987-03-03 | 544 | 544 | 531 | 532 | 231,000 | 5,320 |
| 1987-03-02 | 525 | 529 | 520 | 520 | 116,000 | 5,200 |
| 1987-02-28 | 525 | 530 | 522 | 529 | 91,000 | 5,290 |
| 1987-02-27 | 530 | 534 | 525 | 525 | 118,000 | 5,250 |
| 1987-02-26 | 540 | 540 | 525 | 530 | 159,000 | 5,300 |
| 1987-02-25 | 540 | 545 | 517 | 520 | 213,000 | 5,200 |
| 1987-02-24 | 535 | 550 | 530 | 550 | 290,000 | 5,500 |
| 1987-02-23 | 560 | 560 | 536 | 540 | 161,000 | 5,400 |
| 1987-02-20 | 561 | 561 | 540 | 552 | 372,000 | 5,520 |
| 1987-02-19 | 575 | 583 | 551 | 562 | 1,179,000 | 5,620 |
| 1987-02-18 | 555 | 574 | 549 | 570 | 2,102,000 | 5,700 |
| 1987-02-17 | 505 | 535 | 505 | 525 | 421,000 | 5,250 |
| 1987-02-16 | 515 | 519 | 501 | 514 | 219,000 | 5,140 |
| 1987-02-13 | 495 | 515 | 495 | 515 | 434,000 | 5,150 |
| 1987-02-12 | 500 | 500 | 490 | 490 | 107,000 | 4,900 |
| 1987-02-10 | 500 | 500 | 487 | 490 | 102,000 | 4,900 |
| 1987-02-09 | 490 | 501 | 490 | 498 | 52,000 | 4,980 |
| 1987-02-07 | 491 | 500 | 490 | 491 | 73,000 | 4,910 |
| 1987-02-06 | 495 | 500 | 493 | 499 | 87,000 | 4,990 |
| 1987-02-05 | 513 | 515 | 499 | 499 | 112,000 | 4,990 |
| 1987-02-04 | 497 | 512 | 497 | 510 | 134,000 | 5,100 |
| 1987-02-03 | 501 | 502 | 496 | 496 | 142,000 | 4,960 |
| 1987-02-02 | 499 | 512 | 499 | 501 | 181,000 | 5,010 |
| 1987-01-31 | 488 | 510 | 485 | 509 | 213,000 | 5,090 |
| 1987-01-30 | 488 | 495 | 488 | 491 | 155,000 | 4,910 |
| 1987-01-29 | 495 | 500 | 489 | 495 | 113,000 | 4,950 |
| 1987-01-28 | 504 | 504 | 491 | 498 | 146,000 | 4,980 |
| 1987-01-27 | 503 | 509 | 501 | 509 | 71,000 | 5,090 |
| 1987-01-26 | 504 | 510 | 502 | 502 | 109,000 | 5,020 |
| 1987-01-24 | 506 | 510 | 500 | 502 | 78,000 | 5,020 |
| 1987-01-23 | 512 | 520 | 510 | 513 | 81,000 | 5,130 |
| 1987-01-22 | 511 | 514 | 510 | 510 | 101,000 | 5,100 |
| 1987-01-21 | 533 | 533 | 511 | 519 | 196,000 | 5,190 |
| 1987-01-20 | 503 | 530 | 503 | 524 | 303,000 | 5,240 |
| 1987-01-19 | 500 | 518 | 500 | 505 | 242,000 | 5,050 |
| 1987-01-16 | 485 | 500 | 485 | 500 | 279,000 | 5,000 |
| 1987-01-14 | 480 | 489 | 480 | 488 | 491,000 | 4,880 |
| 1987-01-13 | 489 | 490 | 481 | 481 | 122,000 | 4,810 |
| 1987-01-12 | 490 | 500 | 490 | 492 | 68,000 | 4,920 |
| 1987-01-09 | 489 | 494 | 489 | 490 | 424,000 | 4,900 |
| 1987-01-08 | 486 | 499 | 480 | 499 | 219,000 | 4,990 |
| 1987-01-07 | 494 | 499 | 485 | 485 | 75,000 | 4,850 |
| 1987-01-06 | 500 | 500 | 491 | 491 | 67,000 | 4,910 |
| 1987-01-05 | 480 | 481 | 480 | 480 | 90,000 | 4,800 |
分割・併合履歴 ： [2017-06-28]1株→0.1株
