5958 三洋工業(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 | 920 | 930 | 920 | 924 | 17,000 | 9,240 |
| 1987-12-26 | 965 | 970 | 950 | 950 | 62,000 | 9,500 |
| 1987-12-25 | 1,000 | 1,000 | 965 | 975 | 136,000 | 9,750 |
| 1987-12-24 | 942 | 1,020 | 942 | 1,010 | 125,000 | 10,100 |
| 1987-12-23 | 968 | 968 | 935 | 940 | 140,000 | 9,400 |
| 1987-12-22 | 945 | 960 | 930 | 959 | 127,000 | 9,590 |
| 1987-12-21 | 970 | 975 | 960 | 962 | 108,000 | 9,620 |
| 1987-12-18 | 990 | 990 | 980 | 985 | 126,000 | 9,850 |
| 1987-12-17 | 990 | 995 | 980 | 985 | 108,000 | 9,850 |
| 1987-12-16 | 990 | 1,000 | 980 | 985 | 111,000 | 9,850 |
| 1987-12-15 | 1,010 | 1,020 | 981 | 985 | 205,000 | 9,850 |
| 1987-12-14 | 994 | 1,010 | 990 | 1,010 | 137,000 | 10,100 |
| 1987-12-11 | 985 | 990 | 980 | 984 | 132,000 | 9,840 |
| 1987-12-10 | 1,000 | 1,010 | 970 | 995 | 128,000 | 9,950 |
| 1987-12-09 | 1,010 | 1,020 | 990 | 995 | 393,000 | 9,950 |
| 1987-12-08 | 990 | 1,040 | 986 | 986 | 483,000 | 9,860 |
| 1987-12-07 | 999 | 999 | 985 | 986 | 142,000 | 9,860 |
| 1987-12-05 | 969 | 995 | 968 | 995 | 94,000 | 9,950 |
| 1987-12-04 | 979 | 980 | 960 | 968 | 96,000 | 9,680 |
| 1987-12-03 | 970 | 980 | 955 | 970 | 237,000 | 9,700 |
| 1987-12-02 | 940 | 970 | 940 | 960 | 199,000 | 9,600 |
| 1987-12-01 | 927 | 941 | 915 | 940 | 200,000 | 9,400 |
| 1987-11-30 | 940 | 940 | 930 | 930 | 78,000 | 9,300 |
| 1987-11-28 | 944 | 945 | 940 | 940 | 90,000 | 9,400 |
| 1987-11-27 | 925 | 945 | 920 | 945 | 82,000 | 9,450 |
| 1987-11-26 | 925 | 927 | 920 | 925 | 55,000 | 9,250 |
| 1987-11-25 | 921 | 945 | 921 | 925 | 84,000 | 9,250 |
| 1987-11-24 | 925 | 940 | 919 | 920 | 47,000 | 9,200 |
| 1987-11-20 | 905 | 930 | 905 | 925 | 53,000 | 9,250 |
| 1987-11-19 | 905 | 915 | 900 | 915 | 67,000 | 9,150 |
| 1987-11-18 | 900 | 910 | 900 | 910 | 52,000 | 9,100 |
| 1987-11-17 | 870 | 941 | 865 | 900 | 105,000 | 9,000 |
| 1987-11-16 | 861 | 885 | 860 | 860 | 25,000 | 8,600 |
| 1987-11-13 | 851 | 861 | 851 | 855 | 92,000 | 8,550 |
| 1987-11-12 | 850 | 870 | 850 | 852 | 38,000 | 8,520 |
| 1987-11-11 | 870 | 870 | 849 | 849 | 28,000 | 8,490 |
| 1987-11-10 | 894 | 894 | 870 | 870 | 29,000 | 8,700 |
| 1987-11-09 | 882 | 891 | 882 | 884 | 33,000 | 8,840 |
| 1987-11-07 | 901 | 901 | 882 | 891 | 40,000 | 8,910 |
| 1987-11-06 | 881 | 905 | 881 | 891 | 69,000 | 8,910 |
| 1987-11-05 | 880 | 891 | 880 | 881 | 42,000 | 8,810 |
| 1987-11-04 | 910 | 910 | 890 | 890 | 34,000 | 8,900 |
| 1987-11-02 | 900 | 900 | 900 | 900 | 49,000 | 9,000 |
| 1987-10-31 | 905 | 905 | 875 | 875 | 68,000 | 8,750 |
| 1987-10-30 | 900 | 900 | 896 | 896 | 43,000 | 8,960 |
| 1987-10-29 | 900 | 911 | 895 | 896 | 142,000 | 8,960 |
| 1987-10-28 | 900 | 920 | 880 | 905 | 64,000 | 9,050 |
| 1987-10-27 | 897 | 900 | 885 | 890 | 121,000 | 8,900 |
| 1987-10-26 | 920 | 946 | 890 | 891 | 93,000 | 8,910 |
| 1987-10-24 | 930 | 935 | 910 | 910 | 67,000 | 9,100 |
| 1987-10-23 | 930 | 940 | 925 | 925 | 178,000 | 9,250 |
| 1987-10-22 | 950 | 965 | 930 | 950 | 182,000 | 9,500 |
| 1987-10-21 | 940 | 941 | 911 | 916 | 207,000 | 9,160 |
| 1987-10-20 | 890 | 890 | 890 | 890 | 39,000 | 8,900 |
| 1987-10-19 | 980 | 1,020 | 969 | 980 | 161,000 | 9,800 |
| 1987-10-16 | 1,060 | 1,070 | 1,000 | 1,020 | 335,000 | 10,200 |
| 1987-10-15 | 1,080 | 1,150 | 1,040 | 1,060 | 1,647,000 | 10,600 |
| 1987-10-14 | 990 | 1,060 | 979 | 1,060 | 613,000 | 10,600 |
| 1987-10-13 | 950 | 995 | 950 | 960 | 95,000 | 9,600 |
| 1987-10-12 | 985 | 995 | 973 | 973 | 31,000 | 9,730 |
| 1987-10-09 | 1,010 | 1,010 | 985 | 995 | 200,000 | 9,950 |
| 1987-10-08 | 1,020 | 1,050 | 1,010 | 1,010 | 246,000 | 10,100 |
| 1987-10-07 | 945 | 1,020 | 945 | 1,020 | 205,000 | 10,200 |
| 1987-10-06 | 945 | 955 | 940 | 955 | 98,000 | 9,550 |
| 1987-10-05 | 945 | 945 | 940 | 945 | 50,000 | 9,450 |
| 1987-10-03 | 946 | 955 | 945 | 950 | 49,000 | 9,500 |
| 1987-10-02 | 955 | 955 | 940 | 940 | 47,000 | 9,400 |
| 1987-10-01 | 940 | 955 | 940 | 940 | 165,000 | 9,400 |
| 1987-09-30 | 940 | 940 | 930 | 940 | 80,000 | 9,400 |
| 1987-09-29 | 940 | 940 | 934 | 940 | 76,000 | 9,400 |
| 1987-09-28 | 956 | 956 | 940 | 940 | 60,000 | 9,400 |
| 1987-09-26 | 940 | 955 | 929 | 955 | 92,000 | 9,550 |
| 1987-09-25 | 926 | 945 | 926 | 930 | 73,000 | 9,300 |
| 1987-09-24 | 950 | 955 | 930 | 936 | 86,000 | 9,360 |
| 1987-09-22 | 951 | 951 | 935 | 940 | 86,000 | 9,400 |
| 1987-09-21 | 970 | 970 | 951 | 955 | 109,000 | 9,550 |
| 1987-09-18 | 975 | 975 | 965 | 970 | 70,000 | 9,700 |
| 1987-09-17 | 970 | 975 | 955 | 955 | 99,000 | 9,550 |
| 1987-09-16 | 971 | 977 | 970 | 970 | 84,000 | 9,700 |
| 1987-09-14 | 971 | 991 | 970 | 970 | 48,000 | 9,700 |
| 1987-09-11 | 1,010 | 1,010 | 970 | 970 | 102,000 | 9,700 |
| 1987-09-10 | 981 | 1,020 | 981 | 1,000 | 291,000 | 10,000 |
| 1987-09-09 | 990 | 1,000 | 976 | 990 | 69,000 | 9,900 |
| 1987-09-08 | 990 | 1,000 | 990 | 990 | 62,000 | 9,900 |
| 1987-09-07 | 988 | 991 | 965 | 990 | 178,000 | 9,900 |
| 1987-09-05 | 991 | 997 | 970 | 978 | 60,000 | 9,780 |
| 1987-09-04 | 987 | 1,000 | 980 | 981 | 191,000 | 9,810 |
| 1987-09-03 | 990 | 1,010 | 964 | 967 | 306,000 | 9,670 |
| 1987-09-02 | 1,040 | 1,050 | 1,000 | 1,000 | 438,000 | 10,000 |
| 1987-09-01 | 1,020 | 1,100 | 1,000 | 1,040 | 1,727,000 | 10,400 |
| 1987-08-31 | 980 | 1,020 | 980 | 1,000 | 1,045,000 | 10,000 |
| 1987-08-29 | 960 | 980 | 960 | 971 | 750,000 | 9,710 |
| 1987-08-28 | 928 | 930 | 921 | 930 | 278,000 | 9,300 |
| 1987-08-27 | 915 | 920 | 911 | 920 | 150,000 | 9,200 |
| 1987-08-26 | 915 | 920 | 910 | 911 | 81,000 | 9,110 |
| 1987-08-25 | 920 | 925 | 900 | 920 | 165,000 | 9,200 |
| 1987-08-24 | 927 | 927 | 910 | 925 | 54,000 | 9,250 |
| 1987-08-22 | 910 | 929 | 910 | 928 | 61,000 | 9,280 |
| 1987-08-21 | 925 | 930 | 905 | 930 | 135,000 | 9,300 |
| 1987-08-20 | 910 | 925 | 900 | 925 | 131,000 | 9,250 |
| 1987-08-19 | 910 | 919 | 890 | 890 | 63,000 | 8,900 |
| 1987-08-18 | 920 | 930 | 884 | 930 | 82,000 | 9,300 |
| 1987-08-17 | 930 | 930 | 921 | 921 | 33,000 | 9,210 |
| 1987-08-14 | 920 | 926 | 910 | 925 | 101,000 | 9,250 |
| 1987-08-13 | 930 | 930 | 915 | 929 | 156,000 | 9,290 |
| 1987-08-12 | 910 | 930 | 910 | 920 | 311,000 | 9,200 |
| 1987-08-11 | 875 | 900 | 871 | 900 | 90,000 | 9,000 |
| 1987-08-10 | 875 | 878 | 870 | 875 | 50,000 | 8,750 |
| 1987-08-07 | 875 | 879 | 875 | 875 | 23,000 | 8,750 |
| 1987-08-06 | 870 | 880 | 870 | 870 | 66,000 | 8,700 |
| 1987-08-05 | 867 | 875 | 863 | 870 | 86,000 | 8,700 |
| 1987-08-04 | 870 | 875 | 870 | 870 | 38,000 | 8,700 |
| 1987-08-03 | 874 | 880 | 867 | 875 | 46,000 | 8,750 |
| 1987-08-01 | 885 | 885 | 870 | 873 | 30,000 | 8,730 |
| 1987-07-31 | 870 | 880 | 865 | 867 | 54,000 | 8,670 |
| 1987-07-30 | 870 | 873 | 861 | 861 | 50,000 | 8,610 |
| 1987-07-29 | 885 | 899 | 870 | 899 | 92,000 | 8,990 |
| 1987-07-28 | 885 | 898 | 877 | 880 | 32,000 | 8,800 |
| 1987-07-27 | 899 | 899 | 875 | 875 | 57,000 | 8,750 |
| 1987-07-25 | 891 | 900 | 890 | 900 | 50,000 | 9,000 |
| 1987-07-24 | 871 | 900 | 871 | 900 | 59,000 | 9,000 |
| 1987-07-23 | 874 | 885 | 858 | 870 | 87,000 | 8,700 |
| 1987-07-22 | 875 | 880 | 870 | 870 | 37,000 | 8,700 |
| 1987-07-21 | 890 | 890 | 870 | 870 | 96,000 | 8,700 |
| 1987-07-20 | 917 | 918 | 895 | 895 | 72,000 | 8,950 |
| 1987-07-17 | 930 | 930 | 910 | 915 | 145,000 | 9,150 |
| 1987-07-16 | 975 | 975 | 920 | 929 | 429,000 | 9,290 |
| 1987-07-15 | 920 | 978 | 920 | 969 | 903,000 | 9,690 |
| 1987-07-14 | 910 | 915 | 901 | 915 | 167,000 | 9,150 |
| 1987-07-13 | 900 | 919 | 896 | 900 | 130,000 | 9,000 |
| 1987-07-10 | 915 | 916 | 889 | 890 | 183,000 | 8,900 |
| 1987-07-09 | 879 | 910 | 865 | 865 | 183,000 | 8,650 |
| 1987-07-08 | 890 | 890 | 851 | 878 | 143,000 | 8,780 |
| 1987-07-07 | 870 | 895 | 869 | 870 | 216,000 | 8,700 |
| 1987-07-06 | 910 | 911 | 880 | 880 | 160,000 | 8,800 |
| 1987-07-04 | 922 | 937 | 910 | 910 | 172,000 | 9,100 |
| 1987-07-03 | 930 | 964 | 930 | 932 | 275,000 | 9,320 |
| 1987-07-02 | 978 | 978 | 948 | 950 | 733,000 | 9,500 |
| 1987-07-01 | 915 | 986 | 915 | 980 | 2,025,000 | 9,800 |
| 1987-06-30 | 930 | 930 | 910 | 915 | 333,000 | 9,150 |
| 1987-06-29 | 950 | 950 | 912 | 930 | 941,000 | 9,300 |
| 1987-06-27 | 920 | 950 | 913 | 920 | 1,111,000 | 9,200 |
| 1987-06-26 | 869 | 870 | 860 | 870 | 262,000 | 8,700 |
| 1987-06-25 | 840 | 871 | 839 | 857 | 279,000 | 8,570 |
| 1987-06-24 | 841 | 851 | 832 | 839 | 295,000 | 8,390 |
| 1987-06-23 | 841 | 849 | 841 | 842 | 134,000 | 8,420 |
| 1987-06-22 | 865 | 870 | 835 | 841 | 341,000 | 8,410 |
| 1987-06-19 | 861 | 870 | 855 | 865 | 198,000 | 8,650 |
| 1987-06-18 | 864 | 865 | 852 | 856 | 139,000 | 8,560 |
| 1987-06-17 | 870 | 876 | 855 | 865 | 158,000 | 8,650 |
| 1987-06-16 | 875 | 880 | 860 | 869 | 209,000 | 8,690 |
| 1987-06-15 | 880 | 880 | 861 | 868 | 292,000 | 8,680 |
| 1987-06-12 | 825 | 888 | 825 | 888 | 616,000 | 8,880 |
| 1987-06-11 | 820 | 824 | 808 | 808 | 165,000 | 8,080 |
| 1987-06-10 | 825 | 825 | 814 | 816 | 162,000 | 8,160 |
| 1987-06-09 | 825 | 825 | 812 | 812 | 144,000 | 8,120 |
| 1987-06-08 | 800 | 822 | 800 | 815 | 91,000 | 8,150 |
| 1987-06-06 | 781 | 800 | 780 | 800 | 58,000 | 8,000 |
| 1987-06-05 | 790 | 795 | 775 | 776 | 139,000 | 7,760 |
| 1987-06-04 | 800 | 804 | 785 | 786 | 100,000 | 7,860 |
| 1987-06-03 | 798 | 798 | 785 | 785 | 113,000 | 7,850 |
| 1987-06-02 | 809 | 809 | 800 | 800 | 115,000 | 8,000 |
| 1987-06-01 | 818 | 819 | 805 | 810 | 85,000 | 8,100 |
| 1987-05-30 | 804 | 809 | 804 | 808 | 48,000 | 8,080 |
| 1987-05-29 | 806 | 814 | 800 | 805 | 66,000 | 8,050 |
| 1987-05-28 | 826 | 826 | 800 | 800 | 124,000 | 8,000 |
| 1987-05-27 | 833 | 838 | 816 | 825 | 225,000 | 8,250 |
| 1987-05-26 | 834 | 840 | 815 | 823 | 163,000 | 8,230 |
| 1987-05-25 | 830 | 835 | 815 | 821 | 143,000 | 8,210 |
| 1987-05-23 | 838 | 850 | 812 | 840 | 552,000 | 8,400 |
| 1987-05-22 | 799 | 834 | 790 | 828 | 505,000 | 8,280 |
| 1987-05-21 | 790 | 795 | 780 | 785 | 240,000 | 7,850 |
| 1987-05-20 | 806 | 807 | 787 | 800 | 405,000 | 8,000 |
| 1987-05-19 | 751 | 830 | 751 | 827 | 773,000 | 8,270 |
| 1987-05-18 | 757 | 760 | 751 | 751 | 109,000 | 7,510 |
| 1987-05-15 | 760 | 765 | 750 | 759 | 180,000 | 7,590 |
| 1987-05-14 | 742 | 770 | 738 | 769 | 242,000 | 7,690 |
| 1987-05-13 | 760 | 760 | 749 | 750 | 191,000 | 7,500 |
| 1987-05-12 | 743 | 770 | 725 | 760 | 187,000 | 7,600 |
| 1987-05-11 | 765 | 768 | 741 | 741 | 155,000 | 7,410 |
| 1987-05-08 | 777 | 777 | 747 | 758 | 506,000 | 7,580 |
| 1987-05-07 | 699 | 769 | 695 | 769 | 500,000 | 7,690 |
| 1987-05-06 | 690 | 699 | 690 | 692 | 50,000 | 6,920 |
| 1987-05-02 | 673 | 680 | 673 | 680 | 16,000 | 6,800 |
| 1987-05-01 | 675 | 695 | 671 | 671 | 84,000 | 6,710 |
| 1987-04-30 | 690 | 691 | 684 | 685 | 36,000 | 6,850 |
| 1987-04-28 | 687 | 695 | 675 | 685 | 68,000 | 6,850 |
| 1987-04-27 | 693 | 699 | 683 | 683 | 50,000 | 6,830 |
| 1987-04-25 | 680 | 681 | 680 | 680 | 27,000 | 6,800 |
| 1987-04-24 | 687 | 695 | 676 | 676 | 59,000 | 6,760 |
| 1987-04-23 | 687 | 690 | 685 | 687 | 94,000 | 6,870 |
| 1987-04-22 | 685 | 700 | 685 | 687 | 53,000 | 6,870 |
| 1987-04-21 | 682 | 686 | 680 | 685 | 73,000 | 6,850 |
| 1987-04-20 | 678 | 685 | 672 | 682 | 46,000 | 6,820 |
| 1987-04-17 | 680 | 681 | 676 | 676 | 73,000 | 6,760 |
| 1987-04-16 | 672 | 700 | 672 | 700 | 48,000 | 7,000 |
| 1987-04-15 | 670 | 678 | 670 | 670 | 56,000 | 6,700 |
| 1987-04-14 | 666 | 673 | 666 | 670 | 87,000 | 6,700 |
| 1987-04-13 | 681 | 681 | 670 | 670 | 40,000 | 6,700 |
| 1987-04-10 | 710 | 710 | 675 | 675 | 67,000 | 6,750 |
| 1987-04-09 | 715 | 740 | 710 | 715 | 111,000 | 7,150 |
| 1987-04-08 | 699 | 714 | 699 | 713 | 97,000 | 7,130 |
| 1987-04-07 | 689 | 700 | 685 | 691 | 90,000 | 6,910 |
| 1987-04-06 | 680 | 684 | 675 | 680 | 46,000 | 6,800 |
| 1987-04-04 | 672 | 672 | 665 | 670 | 47,000 | 6,700 |
| 1987-04-03 | 676 | 684 | 666 | 670 | 70,000 | 6,700 |
| 1987-04-02 | 670 | 680 | 670 | 675 | 93,000 | 6,750 |
| 1987-04-01 | 657 | 681 | 657 | 665 | 61,000 | 6,650 |
| 1987-03-31 | 660 | 675 | 655 | 656 | 78,000 | 6,560 |
| 1987-03-30 | 665 | 685 | 665 | 666 | 38,000 | 6,660 |
| 1987-03-28 | 690 | 690 | 665 | 665 | 38,000 | 6,650 |
| 1987-03-27 | 659 | 680 | 658 | 670 | 57,000 | 6,700 |
| 1987-03-26 | 658 | 670 | 658 | 658 | 56,000 | 6,580 |
| 1987-03-25 | 669 | 670 | 656 | 670 | 45,000 | 6,700 |
| 1987-03-24 | 680 | 680 | 670 | 671 | 65,000 | 6,710 |
| 1987-03-23 | 689 | 699 | 673 | 673 | 42,000 | 6,730 |
| 1987-03-20 | 700 | 700 | 669 | 669 | 75,000 | 6,690 |
| 1987-03-19 | 710 | 715 | 685 | 700 | 59,000 | 7,000 |
| 1987-03-18 | 710 | 710 | 690 | 695 | 258,000 | 6,950 |
| 1987-03-17 | 661 | 665 | 655 | 665 | 151,000 | 6,650 |
| 1987-03-16 | 680 | 680 | 660 | 662 | 147,000 | 6,620 |
| 1987-03-13 | 690 | 705 | 680 | 687 | 99,000 | 6,870 |
| 1987-03-12 | 706 | 715 | 690 | 710 | 165,000 | 7,100 |
| 1987-03-11 | 731 | 732 | 702 | 706 | 102,000 | 7,060 |
| 1987-03-10 | 730 | 750 | 730 | 730 | 89,000 | 7,300 |
| 1987-03-09 | 776 | 777 | 721 | 760 | 66,000 | 7,600 |
| 1987-03-07 | 731 | 770 | 731 | 770 | 82,000 | 7,700 |
| 1987-03-06 | 790 | 790 | 725 | 725 | 161,000 | 7,250 |
| 1987-03-05 | 799 | 800 | 770 | 770 | 684,000 | 7,700 |
| 1987-03-04 | 750 | 811 | 747 | 770 | 908,000 | 7,700 |
| 1987-03-03 | 750 | 750 | 720 | 747 | 371,000 | 7,470 |
| 1987-03-02 | 740 | 748 | 722 | 742 | 587,000 | 7,420 |
| 1987-02-28 | 670 | 741 | 670 | 720 | 469,000 | 7,200 |
| 1987-02-27 | 651 | 670 | 650 | 665 | 125,000 | 6,650 |
| 1987-02-26 | 661 | 662 | 650 | 650 | 61,000 | 6,500 |
| 1987-02-25 | 660 | 670 | 650 | 655 | 173,000 | 6,550 |
| 1987-02-24 | 670 | 675 | 660 | 670 | 100,000 | 6,700 |
| 1987-02-23 | 684 | 684 | 655 | 670 | 171,000 | 6,700 |
| 1987-02-20 | 680 | 704 | 675 | 684 | 452,000 | 6,840 |
| 1987-02-19 | 639 | 675 | 635 | 675 | 232,000 | 6,750 |
| 1987-02-18 | 659 | 659 | 640 | 640 | 165,000 | 6,400 |
| 1987-02-17 | 660 | 670 | 640 | 649 | 214,000 | 6,490 |
| 1987-02-16 | 650 | 650 | 632 | 650 | 229,000 | 6,500 |
| 1987-02-13 | 669 | 670 | 640 | 640 | 190,000 | 6,400 |
| 1987-02-12 | 652 | 674 | 652 | 674 | 331,000 | 6,740 |
| 1987-02-10 | 608 | 650 | 607 | 645 | 193,000 | 6,450 |
| 1987-02-09 | 600 | 610 | 597 | 608 | 73,000 | 6,080 |
| 1987-02-07 | 600 | 604 | 595 | 595 | 58,000 | 5,950 |
| 1987-02-06 | 610 | 610 | 600 | 601 | 86,000 | 6,010 |
| 1987-02-05 | 621 | 628 | 612 | 612 | 88,000 | 6,120 |
| 1987-02-04 | 625 | 630 | 620 | 625 | 185,000 | 6,250 |
| 1987-02-03 | 600 | 630 | 600 | 630 | 217,000 | 6,300 |
| 1987-02-02 | 590 | 600 | 590 | 600 | 135,000 | 6,000 |
| 1987-01-31 | 590 | 590 | 585 | 585 | 78,000 | 5,850 |
| 1987-01-30 | 590 | 590 | 572 | 585 | 108,000 | 5,850 |
| 1987-01-29 | 560 | 595 | 555 | 595 | 77,000 | 5,950 |
| 1987-01-28 | 552 | 558 | 550 | 550 | 89,000 | 5,500 |
| 1987-01-27 | 560 | 560 | 546 | 547 | 86,000 | 5,470 |
| 1987-01-26 | 565 | 570 | 561 | 561 | 35,000 | 5,610 |
| 1987-01-24 | 565 | 570 | 561 | 570 | 24,000 | 5,700 |
| 1987-01-23 | 560 | 570 | 560 | 561 | 45,000 | 5,610 |
| 1987-01-22 | 560 | 570 | 560 | 561 | 25,000 | 5,610 |
| 1987-01-21 | 568 | 570 | 560 | 570 | 70,000 | 5,700 |
| 1987-01-20 | 563 | 570 | 561 | 570 | 24,000 | 5,700 |
| 1987-01-19 | 561 | 565 | 561 | 561 | 29,000 | 5,610 |
| 1987-01-16 | 574 | 575 | 556 | 556 | 65,000 | 5,560 |
| 1987-01-14 | 540 | 560 | 540 | 556 | 30,000 | 5,560 |
| 1987-01-13 | 541 | 565 | 540 | 540 | 52,000 | 5,400 |
| 1987-01-12 | 541 | 552 | 539 | 540 | 74,000 | 5,400 |
| 1987-01-09 | 551 | 551 | 550 | 551 | 12,000 | 5,510 |
| 1987-01-08 | 551 | 565 | 551 | 551 | 13,000 | 5,510 |
| 1987-01-07 | 561 | 561 | 550 | 551 | 17,000 | 5,510 |
| 1987-01-06 | 541 | 541 | 530 | 539 | 18,000 | 5,390 |
| 1987-01-05 | 560 | 560 | 521 | 521 | 30,000 | 5,210 |
分割・併合履歴 ： [2017-09-27]1株→0.1株