5261 リソルホールディングス(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 |
|---|---|---|---|---|---|---|
| 1987-12-26 | 849 | 849 | 843 | 843 | 2,000 | 8,430 |
| 1987-12-25 | 880 | 880 | 849 | 849 | 26,000 | 8,490 |
| 1987-12-24 | 870 | 875 | 870 | 875 | 14,000 | 8,750 |
| 1987-12-23 | 901 | 901 | 890 | 890 | 46,000 | 8,900 |
| 1987-12-22 | 901 | 901 | 900 | 901 | 8,000 | 9,010 |
| 1987-12-21 | 921 | 922 | 920 | 920 | 6,000 | 9,200 |
| 1987-12-18 | 915 | 920 | 915 | 920 | 18,000 | 9,200 |
| 1987-12-17 | 920 | 930 | 910 | 920 | 23,000 | 9,200 |
| 1987-12-16 | 905 | 915 | 903 | 915 | 12,000 | 9,150 |
| 1987-12-15 | 900 | 911 | 900 | 901 | 25,000 | 9,010 |
| 1987-12-14 | 905 | 910 | 900 | 900 | 21,000 | 9,000 |
| 1987-12-11 | 907 | 907 | 905 | 905 | 10,000 | 9,050 |
| 1987-12-10 | 906 | 913 | 906 | 906 | 16,000 | 9,060 |
| 1987-12-09 | 925 | 925 | 921 | 921 | 2,000 | 9,210 |
| 1987-12-08 | 906 | 915 | 905 | 915 | 7,000 | 9,150 |
| 1987-12-07 | 900 | 915 | 900 | 902 | 21,000 | 9,020 |
| 1987-12-05 | 915 | 915 | 900 | 900 | 11,000 | 9,000 |
| 1987-12-04 | 905 | 911 | 905 | 905 | 18,000 | 9,050 |
| 1987-12-03 | 925 | 930 | 915 | 915 | 8,000 | 9,150 |
| 1987-12-02 | 917 | 925 | 917 | 920 | 12,000 | 9,200 |
| 1987-12-01 | 930 | 930 | 901 | 910 | 10,000 | 9,100 |
| 1987-11-30 | 950 | 950 | 930 | 930 | 14,000 | 9,300 |
| 1987-11-27 | 930 | 930 | 920 | 920 | 7,000 | 9,200 |
| 1987-11-26 | 950 | 950 | 939 | 939 | 11,000 | 9,390 |
| 1987-11-25 | 960 | 960 | 950 | 950 | 13,000 | 9,500 |
| 1987-11-24 | 948 | 948 | 948 | 948 | 6,000 | 9,480 |
| 1987-11-20 | 923 | 923 | 910 | 923 | 12,000 | 9,230 |
| 1987-11-19 | 930 | 930 | 900 | 916 | 15,000 | 9,160 |
| 1987-11-18 | 960 | 960 | 950 | 950 | 12,000 | 9,500 |
| 1987-11-17 | 980 | 990 | 970 | 980 | 8,000 | 9,800 |
| 1987-11-16 | 940 | 960 | 940 | 960 | 38,000 | 9,600 |
| 1987-11-13 | 929 | 930 | 920 | 920 | 17,000 | 9,200 |
| 1987-11-12 | 920 | 920 | 900 | 900 | 44,000 | 9,000 |
| 1987-11-11 | 969 | 969 | 918 | 920 | 37,000 | 9,200 |
| 1987-11-10 | 990 | 990 | 989 | 990 | 7,000 | 9,900 |
| 1987-11-09 | 998 | 998 | 989 | 995 | 18,000 | 9,950 |
| 1987-11-07 | 980 | 985 | 950 | 985 | 74,000 | 9,850 |
| 1987-11-06 | 1,000 | 1,010 | 970 | 980 | 50,000 | 9,800 |
| 1987-11-05 | 1,020 | 1,030 | 1,000 | 1,000 | 15,000 | 10,000 |
| 1987-11-04 | 1,010 | 1,020 | 1,010 | 1,020 | 23,000 | 10,200 |
| 1987-11-02 | 1,050 | 1,060 | 1,000 | 1,060 | 65,000 | 10,600 |
| 1987-10-31 | 1,120 | 1,150 | 1,050 | 1,070 | 82,000 | 10,700 |
| 1987-10-30 | 1,110 | 1,110 | 1,110 | 1,110 | 43,000 | 11,100 |
| 1987-10-29 | 1,130 | 1,150 | 1,110 | 1,150 | 30,000 | 11,500 |
| 1987-10-28 | 1,180 | 1,200 | 1,150 | 1,170 | 26,000 | 11,700 |
| 1987-10-27 | 1,040 | 1,200 | 1,030 | 1,200 | 77,000 | 12,000 |
| 1987-10-26 | 1,170 | 1,170 | 1,120 | 1,120 | 7,000 | 11,200 |
| 1987-10-24 | 1,200 | 1,200 | 1,180 | 1,180 | 23,000 | 11,800 |
| 1987-10-23 | 1,200 | 1,200 | 1,170 | 1,200 | 7,000 | 12,000 |
| 1987-10-21 | 1,170 | 1,220 | 1,170 | 1,200 | 48,000 | 12,000 |
| 1987-10-20 | 1,160 | 1,160 | 1,150 | 1,150 | 27,000 | 11,500 |
| 1987-10-19 | 1,270 | 1,270 | 1,180 | 1,250 | 19,000 | 12,500 |
| 1987-10-16 | 1,280 | 1,280 | 1,280 | 1,280 | 9,000 | 12,800 |
| 1987-10-15 | 1,280 | 1,300 | 1,280 | 1,280 | 67,000 | 12,800 |
| 1987-10-14 | 1,270 | 1,270 | 1,260 | 1,260 | 33,000 | 12,600 |
| 1987-10-13 | 1,280 | 1,280 | 1,270 | 1,270 | 8,000 | 12,700 |
| 1987-10-12 | 1,290 | 1,290 | 1,280 | 1,280 | 5,000 | 12,800 |
| 1987-10-09 | 1,270 | 1,300 | 1,260 | 1,260 | 30,000 | 12,600 |
| 1987-10-08 | 1,280 | 1,310 | 1,280 | 1,290 | 24,000 | 12,900 |
| 1987-10-07 | 1,270 | 1,300 | 1,260 | 1,260 | 25,000 | 12,600 |
| 1987-10-06 | 1,260 | 1,270 | 1,260 | 1,270 | 4,000 | 12,700 |
| 1987-10-05 | 1,290 | 1,320 | 1,270 | 1,290 | 13,000 | 12,900 |
| 1987-10-03 | 1,300 | 1,320 | 1,270 | 1,270 | 22,000 | 12,700 |
| 1987-10-02 | 1,330 | 1,340 | 1,310 | 1,310 | 39,000 | 13,100 |
| 1987-10-01 | 1,300 | 1,330 | 1,300 | 1,330 | 28,000 | 13,300 |
| 1987-09-30 | 1,280 | 1,300 | 1,260 | 1,300 | 60,000 | 13,000 |
| 1987-09-29 | 1,270 | 1,290 | 1,260 | 1,260 | 7,000 | 12,600 |
| 1987-09-28 | 1,290 | 1,300 | 1,270 | 1,270 | 16,000 | 12,700 |
| 1987-09-26 | 1,270 | 1,270 | 1,260 | 1,270 | 31,000 | 12,700 |
| 1987-09-25 | 1,280 | 1,280 | 1,260 | 1,260 | 30,000 | 12,600 |
| 1987-09-24 | 1,310 | 1,310 | 1,260 | 1,270 | 99,000 | 12,700 |
| 1987-09-22 | 1,320 | 1,340 | 1,290 | 1,290 | 26,000 | 12,900 |
| 1987-09-21 | 1,340 | 1,340 | 1,300 | 1,340 | 38,000 | 13,400 |
| 1987-09-18 | 1,330 | 1,330 | 1,300 | 1,300 | 21,000 | 13,000 |
| 1987-09-17 | 1,340 | 1,340 | 1,270 | 1,270 | 25,000 | 12,700 |
| 1987-09-16 | 1,370 | 1,380 | 1,330 | 1,330 | 50,000 | 13,300 |
| 1987-09-14 | 1,390 | 1,400 | 1,300 | 1,360 | 63,000 | 13,600 |
| 1987-09-11 | 1,420 | 1,430 | 1,330 | 1,360 | 125,000 | 13,600 |
| 1987-09-10 | 1,290 | 1,400 | 1,290 | 1,400 | 226,000 | 14,000 |
| 1987-09-09 | 1,290 | 1,290 | 1,270 | 1,290 | 19,000 | 12,900 |
| 1987-09-08 | 1,280 | 1,300 | 1,260 | 1,300 | 53,000 | 13,000 |
| 1987-09-07 | 1,300 | 1,300 | 1,280 | 1,280 | 11,000 | 12,800 |
| 1987-09-04 | 1,310 | 1,320 | 1,280 | 1,320 | 38,000 | 13,200 |
| 1987-09-03 | 1,290 | 1,290 | 1,280 | 1,290 | 23,000 | 12,900 |
| 1987-09-02 | 1,300 | 1,310 | 1,270 | 1,280 | 81,000 | 12,800 |
| 1987-08-31 | 1,290 | 1,330 | 1,270 | 1,290 | 50,000 | 12,900 |
| 1987-08-29 | 1,310 | 1,310 | 1,280 | 1,290 | 18,000 | 12,900 |
| 1987-08-28 | 1,280 | 1,300 | 1,270 | 1,280 | 31,000 | 12,800 |
| 1987-08-27 | 1,310 | 1,320 | 1,290 | 1,290 | 22,000 | 12,900 |
| 1987-08-26 | 1,290 | 1,290 | 1,280 | 1,290 | 45,000 | 12,900 |
| 1987-08-25 | 1,290 | 1,300 | 1,280 | 1,290 | 22,000 | 12,900 |
| 1987-08-24 | 1,310 | 1,310 | 1,290 | 1,310 | 83,000 | 13,100 |
| 1987-08-22 | 1,290 | 1,310 | 1,290 | 1,310 | 6,000 | 13,100 |
| 1987-08-21 | 1,360 | 1,370 | 1,310 | 1,310 | 37,000 | 13,100 |
| 1987-08-20 | 1,350 | 1,380 | 1,350 | 1,360 | 154,000 | 13,600 |
| 1987-08-19 | 1,280 | 1,340 | 1,270 | 1,340 | 73,000 | 13,400 |
| 1987-08-18 | 1,280 | 1,280 | 1,280 | 1,280 | 16,000 | 12,800 |
| 1987-08-17 | 1,290 | 1,300 | 1,280 | 1,290 | 18,000 | 12,900 |
| 1987-08-14 | 1,280 | 1,300 | 1,280 | 1,300 | 9,000 | 13,000 |
| 1987-08-13 | 1,290 | 1,290 | 1,280 | 1,280 | 18,000 | 12,800 |
| 1987-08-12 | 1,300 | 1,300 | 1,290 | 1,290 | 10,000 | 12,900 |
| 1987-08-11 | 1,270 | 1,300 | 1,270 | 1,300 | 15,000 | 13,000 |
| 1987-08-10 | 1,300 | 1,300 | 1,260 | 1,260 | 29,000 | 12,600 |
| 1987-08-07 | 1,330 | 1,340 | 1,300 | 1,300 | 18,000 | 13,000 |
| 1987-08-06 | 1,340 | 1,340 | 1,250 | 1,340 | 41,000 | 13,400 |
| 1987-08-05 | 1,330 | 1,340 | 1,320 | 1,340 | 31,000 | 13,400 |
| 1987-08-04 | 1,300 | 1,310 | 1,250 | 1,310 | 62,000 | 13,100 |
| 1987-08-03 | 1,300 | 1,350 | 1,290 | 1,290 | 18,000 | 12,900 |
| 1987-08-01 | 1,280 | 1,300 | 1,280 | 1,300 | 10,000 | 13,000 |
| 1987-07-31 | 1,360 | 1,370 | 1,300 | 1,300 | 46,000 | 13,000 |
| 1987-07-30 | 1,390 | 1,390 | 1,330 | 1,330 | 80,000 | 13,300 |
| 1987-07-29 | 1,350 | 1,380 | 1,340 | 1,380 | 54,000 | 13,800 |
| 1987-07-28 | 1,360 | 1,360 | 1,340 | 1,360 | 24,000 | 13,600 |
| 1987-07-27 | 1,340 | 1,350 | 1,340 | 1,340 | 27,000 | 13,400 |
| 1987-07-25 | 1,360 | 1,370 | 1,350 | 1,360 | 15,000 | 13,600 |
| 1987-07-24 | 1,300 | 1,380 | 1,300 | 1,380 | 53,000 | 13,800 |
| 1987-07-23 | 1,350 | 1,350 | 1,290 | 1,290 | 64,000 | 12,900 |
| 1987-07-22 | 1,340 | 1,350 | 1,320 | 1,330 | 82,000 | 13,300 |
| 1987-07-21 | 1,350 | 1,350 | 1,320 | 1,320 | 43,000 | 13,200 |
| 1987-07-20 | 1,390 | 1,390 | 1,330 | 1,330 | 36,000 | 13,300 |
| 1987-07-17 | 1,340 | 1,400 | 1,330 | 1,390 | 174,000 | 13,900 |
| 1987-07-16 | 1,350 | 1,360 | 1,340 | 1,340 | 35,000 | 13,400 |
| 1987-07-15 | 1,360 | 1,360 | 1,330 | 1,350 | 42,000 | 13,500 |
| 1987-07-14 | 1,300 | 1,360 | 1,290 | 1,360 | 115,000 | 13,600 |
| 1987-07-13 | 1,310 | 1,320 | 1,290 | 1,310 | 53,000 | 13,100 |
| 1987-07-10 | 1,300 | 1,310 | 1,290 | 1,290 | 73,000 | 12,900 |
| 1987-07-09 | 1,280 | 1,340 | 1,280 | 1,290 | 74,000 | 12,900 |
| 1987-07-08 | 1,310 | 1,350 | 1,290 | 1,300 | 62,000 | 13,000 |
| 1987-07-07 | 1,350 | 1,350 | 1,310 | 1,310 | 83,000 | 13,100 |
| 1987-07-06 | 1,250 | 1,350 | 1,240 | 1,330 | 97,000 | 13,300 |
| 1987-07-04 | 1,290 | 1,300 | 1,250 | 1,250 | 28,000 | 12,500 |
| 1987-07-03 | 1,310 | 1,340 | 1,290 | 1,290 | 29,000 | 12,900 |
| 1987-07-02 | 1,380 | 1,380 | 1,300 | 1,300 | 54,000 | 13,000 |
| 1987-07-01 | 1,290 | 1,380 | 1,290 | 1,380 | 80,000 | 13,800 |
| 1987-06-30 | 1,340 | 1,340 | 1,300 | 1,300 | 28,000 | 13,000 |
| 1987-06-29 | 1,340 | 1,370 | 1,310 | 1,370 | 42,000 | 13,700 |
| 1987-06-27 | 1,330 | 1,340 | 1,320 | 1,340 | 44,000 | 13,400 |
| 1987-06-26 | 1,390 | 1,390 | 1,310 | 1,310 | 49,000 | 13,100 |
| 1987-06-25 | 1,360 | 1,400 | 1,340 | 1,390 | 89,000 | 13,900 |
| 1987-06-24 | 1,350 | 1,400 | 1,350 | 1,370 | 76,000 | 13,700 |
| 1987-06-23 | 1,380 | 1,420 | 1,370 | 1,370 | 114,000 | 13,700 |
| 1987-06-22 | 1,440 | 1,440 | 1,360 | 1,370 | 260,000 | 13,700 |
| 1987-06-19 | 1,470 | 1,470 | 1,390 | 1,430 | 435,000 | 14,300 |
| 1987-06-18 | 1,380 | 1,450 | 1,280 | 1,430 | 722,000 | 14,300 |
| 1987-06-17 | 1,260 | 1,380 | 1,260 | 1,380 | 86,000 | 13,800 |
| 1987-06-16 | 1,260 | 1,290 | 1,220 | 1,260 | 199,000 | 12,600 |
| 1987-06-15 | 1,280 | 1,280 | 1,250 | 1,250 | 52,000 | 12,500 |
| 1987-06-12 | 1,260 | 1,260 | 1,240 | 1,260 | 27,000 | 12,600 |
| 1987-06-11 | 1,300 | 1,300 | 1,260 | 1,260 | 32,000 | 12,600 |
| 1987-06-10 | 1,300 | 1,300 | 1,250 | 1,300 | 104,000 | 13,000 |
| 1987-06-09 | 1,330 | 1,330 | 1,280 | 1,300 | 60,000 | 13,000 |
| 1987-06-08 | 1,330 | 1,330 | 1,300 | 1,320 | 50,000 | 13,200 |
| 1987-06-06 | 1,300 | 1,330 | 1,300 | 1,330 | 92,000 | 13,300 |
| 1987-06-05 | 1,320 | 1,330 | 1,280 | 1,290 | 192,000 | 12,900 |
| 1987-06-04 | 1,370 | 1,370 | 1,280 | 1,300 | 137,000 | 13,000 |
| 1987-06-03 | 1,350 | 1,390 | 1,340 | 1,370 | 208,000 | 13,700 |
| 1987-06-02 | 1,300 | 1,360 | 1,280 | 1,340 | 250,000 | 13,400 |
| 1987-06-01 | 1,340 | 1,340 | 1,300 | 1,300 | 77,000 | 13,000 |
| 1987-05-30 | 1,350 | 1,350 | 1,300 | 1,320 | 92,000 | 13,200 |
| 1987-05-29 | 1,310 | 1,350 | 1,300 | 1,330 | 273,000 | 13,300 |
| 1987-05-28 | 1,270 | 1,360 | 1,250 | 1,300 | 229,000 | 13,000 |
| 1987-05-27 | 1,340 | 1,350 | 1,250 | 1,290 | 169,000 | 12,900 |
| 1987-05-26 | 1,310 | 1,360 | 1,310 | 1,320 | 253,000 | 13,200 |
| 1987-05-25 | 1,390 | 1,400 | 1,320 | 1,350 | 307,000 | 13,500 |
| 1987-05-23 | 1,390 | 1,420 | 1,360 | 1,370 | 294,000 | 13,700 |
| 1987-05-22 | 1,290 | 1,390 | 1,290 | 1,350 | 679,000 | 13,500 |
| 1987-05-21 | 1,260 | 1,300 | 1,250 | 1,270 | 518,000 | 12,700 |
| 1987-05-20 | 1,220 | 1,280 | 1,170 | 1,230 | 714,000 | 12,300 |
| 1987-05-19 | 1,220 | 1,230 | 1,190 | 1,200 | 274,000 | 12,000 |
| 1987-05-18 | 1,160 | 1,230 | 1,140 | 1,200 | 451,000 | 12,000 |
| 1987-05-15 | 1,140 | 1,170 | 1,100 | 1,160 | 211,000 | 11,600 |
| 1987-05-14 | 1,140 | 1,150 | 1,100 | 1,120 | 230,000 | 11,200 |
| 1987-05-13 | 1,090 | 1,190 | 1,090 | 1,140 | 788,000 | 11,400 |
| 1987-05-12 | 980 | 1,080 | 975 | 1,080 | 281,000 | 10,800 |
| 1987-05-11 | 980 | 980 | 970 | 975 | 86,000 | 9,750 |
| 1987-05-08 | 960 | 982 | 960 | 980 | 109,000 | 9,800 |
| 1987-05-07 | 980 | 990 | 960 | 960 | 77,000 | 9,600 |
| 1987-05-06 | 980 | 982 | 980 | 980 | 15,000 | 9,800 |
| 1987-05-02 | 995 | 995 | 970 | 985 | 55,000 | 9,850 |
| 1987-05-01 | 990 | 990 | 985 | 985 | 116,000 | 9,850 |
| 1987-04-30 | 990 | 1,020 | 979 | 1,020 | 109,000 | 10,200 |
| 1987-04-28 | 1,000 | 1,010 | 960 | 990 | 99,000 | 9,900 |
| 1987-04-27 | 1,010 | 1,020 | 1,000 | 1,010 | 149,000 | 10,100 |
| 1987-04-25 | 1,000 | 1,030 | 1,000 | 1,010 | 27,000 | 10,100 |
| 1987-04-24 | 1,000 | 1,040 | 1,000 | 1,020 | 59,000 | 10,200 |
| 1987-04-23 | 1,030 | 1,050 | 1,000 | 1,000 | 112,000 | 10,000 |
| 1987-04-22 | 1,000 | 1,050 | 1,000 | 1,050 | 157,000 | 10,500 |
| 1987-04-21 | 1,000 | 1,010 | 1,000 | 1,000 | 149,000 | 10,000 |
| 1987-04-20 | 1,020 | 1,040 | 1,000 | 1,000 | 68,000 | 10,000 |
| 1987-04-17 | 1,030 | 1,030 | 1,000 | 1,000 | 113,000 | 10,000 |
| 1987-04-16 | 990 | 1,050 | 989 | 1,050 | 310,000 | 10,500 |
| 1987-04-15 | 1,020 | 1,030 | 998 | 1,000 | 135,000 | 10,000 |
| 1987-04-14 | 1,020 | 1,040 | 1,020 | 1,020 | 90,000 | 10,200 |
| 1987-04-13 | 1,050 | 1,070 | 1,010 | 1,020 | 149,000 | 10,200 |
| 1987-04-10 | 1,080 | 1,100 | 1,060 | 1,070 | 194,000 | 10,700 |
| 1987-04-09 | 1,090 | 1,100 | 1,060 | 1,100 | 181,000 | 11,000 |
| 1987-04-08 | 1,060 | 1,090 | 1,040 | 1,090 | 224,000 | 10,900 |
| 1987-04-07 | 1,020 | 1,060 | 1,020 | 1,040 | 208,000 | 10,400 |
| 1987-04-06 | 1,050 | 1,070 | 1,000 | 1,030 | 146,000 | 10,300 |
| 1987-04-04 | 1,060 | 1,080 | 1,040 | 1,080 | 158,000 | 10,800 |
| 1987-04-03 | 1,030 | 1,120 | 1,020 | 1,070 | 898,000 | 10,700 |
| 1987-04-02 | 1,010 | 1,030 | 998 | 1,030 | 288,000 | 10,300 |
| 1987-04-01 | 998 | 1,030 | 990 | 1,020 | 244,000 | 10,200 |
| 1987-03-31 | 1,000 | 1,030 | 999 | 999 | 341,000 | 9,990 |
| 1987-03-30 | 960 | 1,050 | 946 | 1,020 | 411,000 | 10,200 |
| 1987-03-28 | 935 | 970 | 934 | 969 | 146,000 | 9,690 |
| 1987-03-27 | 926 | 960 | 909 | 950 | 481,000 | 9,500 |
| 1987-03-26 | 920 | 949 | 904 | 926 | 746,000 | 9,260 |
| 1987-03-25 | 820 | 910 | 820 | 910 | 223,000 | 9,100 |
| 1987-03-24 | 810 | 830 | 810 | 810 | 136,000 | 8,100 |
| 1987-03-23 | 817 | 820 | 770 | 770 | 250,000 | 7,700 |
| 1987-03-20 | 820 | 820 | 815 | 815 | 37,000 | 8,150 |
| 1987-03-19 | 880 | 889 | 870 | 870 | 47,000 | 8,700 |
| 1987-03-18 | 850 | 899 | 849 | 884 | 267,000 | 8,840 |
| 1987-03-17 | 830 | 850 | 820 | 840 | 68,000 | 8,400 |
| 1987-03-16 | 800 | 830 | 800 | 810 | 51,000 | 8,100 |
| 1987-03-13 | 830 | 830 | 790 | 800 | 99,000 | 8,000 |
| 1987-03-12 | 861 | 861 | 820 | 840 | 84,000 | 8,400 |
| 1987-03-11 | 890 | 920 | 850 | 860 | 220,000 | 8,600 |
| 1987-03-10 | 820 | 880 | 810 | 880 | 349,000 | 8,800 |
| 1987-03-09 | 831 | 835 | 800 | 800 | 142,000 | 8,000 |
| 1987-03-06 | 780 | 798 | 720 | 721 | 258,000 | 7,210 |
| 1987-03-05 | 830 | 850 | 789 | 790 | 209,000 | 7,900 |
| 1987-03-04 | 869 | 870 | 820 | 860 | 245,000 | 8,600 |
| 1987-03-03 | 835 | 902 | 791 | 879 | 800,000 | 8,790 |
| 1987-03-02 | 961 | 963 | 845 | 845 | 514,000 | 8,450 |
| 1987-02-28 | 994 | 994 | 973 | 975 | 1,147,000 | 9,750 |
| 1987-02-27 | 984 | 984 | 984 | 984 | 884,000 | 9,840 |
| 1987-02-26 | 884 | 884 | 884 | 884 | 406,000 | 8,840 |
| 1987-02-25 | 784 | 784 | 784 | 784 | 559,000 | 7,840 |
| 1987-02-24 | 684 | 684 | 684 | 684 | 997,000 | 6,840 |
| 1987-02-23 | 537 | 584 | 537 | 584 | 227,000 | 5,840 |
| 1987-02-20 | 520 | 535 | 515 | 535 | 68,000 | 5,350 |
| 1987-02-19 | 520 | 535 | 517 | 525 | 125,000 | 5,250 |
| 1987-02-18 | 526 | 526 | 515 | 516 | 73,000 | 5,160 |
| 1987-02-17 | 515 | 539 | 510 | 525 | 33,000 | 5,250 |
| 1987-02-16 | 520 | 529 | 511 | 529 | 80,000 | 5,290 |
| 1987-02-13 | 515 | 520 | 510 | 510 | 47,000 | 5,100 |
| 1987-02-12 | 530 | 540 | 511 | 520 | 46,000 | 5,200 |
| 1987-02-10 | 540 | 540 | 525 | 525 | 33,000 | 5,250 |
| 1987-02-09 | 525 | 540 | 525 | 540 | 31,000 | 5,400 |
| 1987-02-07 | 516 | 530 | 516 | 518 | 7,000 | 5,180 |
| 1987-02-06 | 527 | 536 | 511 | 511 | 24,000 | 5,110 |
| 1987-02-05 | 530 | 540 | 526 | 526 | 28,000 | 5,260 |
| 1987-02-04 | 525 | 544 | 520 | 525 | 34,000 | 5,250 |
| 1987-02-03 | 510 | 528 | 510 | 510 | 48,000 | 5,100 |
| 1987-02-02 | 541 | 541 | 510 | 510 | 38,000 | 5,100 |
| 1987-01-31 | 550 | 560 | 540 | 541 | 22,000 | 5,410 |
| 1987-01-30 | 567 | 575 | 550 | 550 | 108,000 | 5,500 |
| 1987-01-29 | 558 | 570 | 552 | 567 | 125,000 | 5,670 |
| 1987-01-28 | 580 | 585 | 555 | 558 | 169,000 | 5,580 |
| 1987-01-27 | 561 | 578 | 556 | 578 | 276,000 | 5,780 |
| 1987-01-26 | 562 | 562 | 551 | 551 | 113,000 | 5,510 |
| 1987-01-24 | 530 | 530 | 500 | 502 | 63,000 | 5,020 |
| 1987-01-23 | 555 | 565 | 535 | 540 | 118,000 | 5,400 |
| 1987-01-22 | 548 | 575 | 540 | 555 | 320,000 | 5,550 |
| 1987-01-21 | 508 | 549 | 500 | 540 | 224,000 | 5,400 |
| 1987-01-20 | 504 | 520 | 500 | 504 | 161,000 | 5,040 |
| 1987-01-19 | 461 | 480 | 461 | 474 | 24,000 | 4,740 |
| 1987-01-16 | 456 | 456 | 451 | 451 | 16,000 | 4,510 |
| 1987-01-14 | 454 | 455 | 450 | 450 | 31,000 | 4,500 |
| 1987-01-13 | 456 | 460 | 455 | 460 | 30,000 | 4,600 |
| 1987-01-12 | 457 | 460 | 456 | 456 | 28,000 | 4,560 |
| 1987-01-09 | 457 | 460 | 456 | 460 | 14,000 | 4,600 |
| 1987-01-08 | 465 | 465 | 450 | 455 | 65,000 | 4,550 |
| 1987-01-07 | 470 | 484 | 465 | 465 | 36,000 | 4,650 |
| 1987-01-06 | 454 | 461 | 454 | 455 | 25,000 | 4,550 |
| 1987-01-05 | 450 | 455 | 450 | 450 | 19,000 | 4,500 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
