6513 (株)オリジン 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 | 850 | 870 | 820 | 870 | 59,000 | 4,350 |
| 1987-12-26 | 886 | 886 | 866 | 866 | 14,000 | 4,330 |
| 1987-12-25 | 900 | 905 | 871 | 876 | 66,000 | 4,380 |
| 1987-12-24 | 920 | 920 | 890 | 900 | 66,000 | 4,500 |
| 1987-12-23 | 890 | 920 | 889 | 914 | 65,000 | 4,570 |
| 1987-12-22 | 899 | 900 | 890 | 890 | 54,000 | 4,450 |
| 1987-12-21 | 870 | 898 | 870 | 885 | 62,000 | 4,425 |
| 1987-12-18 | 865 | 865 | 841 | 841 | 104,000 | 4,205 |
| 1987-12-17 | 875 | 900 | 875 | 885 | 26,000 | 4,425 |
| 1987-12-16 | 900 | 900 | 875 | 875 | 33,000 | 4,375 |
| 1987-12-15 | 891 | 910 | 880 | 880 | 57,000 | 4,400 |
| 1987-12-14 | 899 | 899 | 885 | 886 | 25,000 | 4,430 |
| 1987-12-11 | 889 | 889 | 875 | 881 | 28,000 | 4,405 |
| 1987-12-10 | 920 | 920 | 890 | 891 | 31,000 | 4,455 |
| 1987-12-09 | 920 | 930 | 900 | 900 | 51,000 | 4,500 |
| 1987-12-08 | 920 | 920 | 911 | 918 | 34,000 | 4,590 |
| 1987-12-07 | 920 | 920 | 889 | 889 | 83,000 | 4,445 |
| 1987-12-05 | 906 | 930 | 905 | 920 | 72,000 | 4,600 |
| 1987-12-04 | 900 | 919 | 890 | 900 | 31,000 | 4,500 |
| 1987-12-03 | 892 | 912 | 892 | 895 | 24,000 | 4,475 |
| 1987-12-02 | 927 | 927 | 891 | 892 | 17,000 | 4,460 |
| 1987-12-01 | 875 | 910 | 868 | 910 | 33,000 | 4,550 |
| 1987-11-30 | 915 | 920 | 900 | 905 | 16,000 | 4,525 |
| 1987-11-28 | 910 | 915 | 910 | 915 | 11,000 | 4,575 |
| 1987-11-27 | 939 | 940 | 925 | 940 | 39,000 | 4,700 |
| 1987-11-26 | 932 | 950 | 932 | 950 | 30,000 | 4,750 |
| 1987-11-25 | 940 | 960 | 930 | 948 | 139,000 | 4,740 |
| 1987-11-24 | 907 | 935 | 907 | 922 | 228,000 | 4,610 |
| 1987-11-20 | 891 | 910 | 891 | 900 | 72,000 | 4,500 |
| 1987-11-19 | 911 | 920 | 890 | 900 | 87,000 | 4,500 |
| 1987-11-18 | 865 | 910 | 865 | 910 | 151,000 | 4,550 |
| 1987-11-17 | 910 | 914 | 861 | 862 | 92,000 | 4,310 |
| 1987-11-16 | 900 | 932 | 900 | 900 | 284,000 | 4,500 |
| 1987-11-13 | 825 | 890 | 825 | 890 | 256,000 | 4,450 |
| 1987-11-12 | 795 | 801 | 785 | 800 | 61,000 | 4,000 |
| 1987-11-11 | 775 | 785 | 740 | 785 | 117,000 | 3,925 |
| 1987-11-10 | 800 | 800 | 785 | 785 | 89,000 | 3,925 |
| 1987-11-09 | 840 | 840 | 800 | 801 | 67,000 | 4,005 |
| 1987-11-07 | 835 | 835 | 815 | 830 | 58,000 | 4,150 |
| 1987-11-06 | 827 | 840 | 808 | 825 | 205,000 | 4,125 |
| 1987-11-05 | 850 | 850 | 831 | 842 | 56,000 | 4,210 |
| 1987-11-04 | 840 | 870 | 840 | 860 | 29,000 | 4,300 |
| 1987-11-02 | 879 | 880 | 830 | 830 | 219,000 | 4,150 |
| 1987-10-31 | 860 | 875 | 860 | 875 | 172,000 | 4,375 |
| 1987-10-30 | 811 | 840 | 811 | 840 | 53,000 | 4,200 |
| 1987-10-29 | 821 | 822 | 810 | 810 | 23,000 | 4,050 |
| 1987-10-28 | 861 | 880 | 850 | 850 | 65,000 | 4,250 |
| 1987-10-27 | 805 | 851 | 805 | 851 | 127,000 | 4,255 |
| 1987-10-26 | 863 | 875 | 800 | 820 | 89,000 | 4,100 |
| 1987-10-24 | 840 | 885 | 840 | 851 | 69,000 | 4,255 |
| 1987-10-23 | 886 | 900 | 850 | 850 | 175,000 | 4,250 |
| 1987-10-22 | 945 | 951 | 906 | 906 | 521,000 | 4,530 |
| 1987-10-21 | 840 | 905 | 840 | 905 | 409,000 | 4,525 |
| 1987-10-16 | 1,100 | 1,120 | 1,100 | 1,120 | 84,000 | 5,600 |
| 1987-10-15 | 1,190 | 1,190 | 1,130 | 1,130 | 44,000 | 5,650 |
| 1987-10-14 | 1,190 | 1,220 | 1,150 | 1,210 | 105,000 | 6,050 |
| 1987-10-13 | 1,140 | 1,170 | 1,140 | 1,170 | 100,000 | 5,850 |
| 1987-10-12 | 1,190 | 1,190 | 1,170 | 1,170 | 106,000 | 5,850 |
| 1987-10-09 | 1,250 | 1,250 | 1,180 | 1,210 | 60,000 | 6,050 |
| 1987-10-08 | 1,230 | 1,260 | 1,220 | 1,250 | 308,000 | 6,250 |
| 1987-10-07 | 1,240 | 1,280 | 1,210 | 1,240 | 565,000 | 6,200 |
| 1987-10-06 | 1,260 | 1,270 | 1,220 | 1,230 | 159,000 | 6,150 |
| 1987-10-05 | 1,220 | 1,250 | 1,220 | 1,240 | 77,000 | 6,200 |
| 1987-10-03 | 1,230 | 1,260 | 1,210 | 1,230 | 52,000 | 6,150 |
| 1987-10-02 | 1,210 | 1,250 | 1,210 | 1,230 | 72,000 | 6,150 |
| 1987-10-01 | 1,270 | 1,270 | 1,220 | 1,220 | 143,000 | 6,100 |
| 1987-09-30 | 1,260 | 1,280 | 1,230 | 1,280 | 356,000 | 6,400 |
| 1987-09-29 | 1,210 | 1,280 | 1,180 | 1,280 | 259,000 | 6,400 |
| 1987-09-28 | 1,200 | 1,240 | 1,200 | 1,240 | 148,000 | 6,200 |
| 1987-09-26 | 1,190 | 1,220 | 1,190 | 1,220 | 75,000 | 6,100 |
| 1987-09-25 | 1,170 | 1,180 | 1,160 | 1,160 | 94,000 | 5,800 |
| 1987-09-24 | 1,180 | 1,210 | 1,170 | 1,210 | 193,000 | 6,050 |
| 1987-09-22 | 1,140 | 1,200 | 1,140 | 1,170 | 114,000 | 5,850 |
| 1987-09-21 | 1,270 | 1,270 | 1,160 | 1,180 | 158,000 | 5,900 |
| 1987-09-18 | 1,280 | 1,280 | 1,230 | 1,240 | 473,000 | 6,200 |
| 1987-09-17 | 1,200 | 1,270 | 1,200 | 1,260 | 667,000 | 6,300 |
| 1987-09-16 | 1,190 | 1,220 | 1,190 | 1,190 | 451,000 | 5,950 |
| 1987-09-14 | 1,220 | 1,220 | 1,160 | 1,170 | 687,000 | 5,850 |
| 1987-09-11 | 1,160 | 1,240 | 1,160 | 1,180 | 1,665,000 | 5,900 |
| 1987-09-10 | 1,130 | 1,160 | 1,090 | 1,130 | 736,000 | 5,650 |
| 1987-09-09 | 1,100 | 1,160 | 1,090 | 1,110 | 1,017,000 | 5,550 |
| 1987-09-08 | 986 | 1,090 | 985 | 1,090 | 342,000 | 5,450 |
| 1987-09-07 | 1,010 | 1,030 | 980 | 988 | 68,000 | 4,940 |
| 1987-09-05 | 1,060 | 1,080 | 1,000 | 1,010 | 236,000 | 5,050 |
| 1987-09-04 | 1,020 | 1,060 | 1,010 | 1,060 | 299,000 | 5,300 |
| 1987-09-03 | 972 | 1,030 | 970 | 1,000 | 108,000 | 5,000 |
| 1987-09-02 | 1,020 | 1,020 | 962 | 962 | 81,000 | 4,810 |
| 1987-09-01 | 1,020 | 1,020 | 1,010 | 1,010 | 89,000 | 5,050 |
| 1987-08-31 | 1,020 | 1,020 | 1,000 | 1,020 | 38,000 | 5,100 |
| 1987-08-29 | 1,000 | 1,070 | 1,000 | 1,030 | 52,000 | 5,150 |
| 1987-08-28 | 1,070 | 1,090 | 1,020 | 1,030 | 196,000 | 5,150 |
| 1987-08-27 | 1,120 | 1,120 | 1,050 | 1,060 | 256,000 | 5,300 |
| 1987-08-26 | 1,110 | 1,140 | 1,080 | 1,100 | 537,000 | 5,500 |
| 1987-08-25 | 1,050 | 1,100 | 1,040 | 1,100 | 257,000 | 5,500 |
| 1987-08-24 | 1,080 | 1,100 | 1,050 | 1,070 | 523,000 | 5,350 |
| 1987-08-22 | 1,130 | 1,130 | 1,080 | 1,100 | 589,000 | 5,500 |
| 1987-08-21 | 1,090 | 1,170 | 1,080 | 1,130 | 2,895,000 | 5,650 |
| 1987-08-20 | 980 | 1,060 | 970 | 1,050 | 1,644,000 | 5,250 |
| 1987-08-19 | 989 | 1,000 | 960 | 1,000 | 827,000 | 5,000 |
| 1987-08-18 | 951 | 1,040 | 950 | 1,030 | 2,313,000 | 5,150 |
| 1987-08-17 | 939 | 948 | 920 | 931 | 281,000 | 4,655 |
| 1987-08-14 | 919 | 949 | 919 | 949 | 522,000 | 4,745 |
| 1987-08-13 | 900 | 924 | 899 | 920 | 603,000 | 4,600 |
| 1987-08-12 | 885 | 900 | 873 | 900 | 124,000 | 4,500 |
| 1987-08-11 | 866 | 873 | 865 | 865 | 62,000 | 4,325 |
| 1987-08-10 | 864 | 885 | 864 | 873 | 37,000 | 4,365 |
| 1987-08-07 | 880 | 890 | 870 | 870 | 78,000 | 4,350 |
| 1987-08-06 | 886 | 898 | 886 | 886 | 63,000 | 4,430 |
| 1987-08-05 | 899 | 911 | 880 | 880 | 225,000 | 4,400 |
| 1987-08-04 | 880 | 909 | 880 | 900 | 197,000 | 4,500 |
| 1987-08-03 | 881 | 895 | 881 | 895 | 75,000 | 4,475 |
| 1987-08-01 | 889 | 891 | 880 | 882 | 128,000 | 4,410 |
| 1987-07-31 | 900 | 906 | 896 | 900 | 170,000 | 4,500 |
| 1987-07-30 | 930 | 930 | 907 | 911 | 342,000 | 4,555 |
| 1987-07-29 | 889 | 920 | 888 | 920 | 627,000 | 4,600 |
| 1987-07-28 | 882 | 895 | 876 | 877 | 253,000 | 4,385 |
| 1987-07-27 | 880 | 885 | 855 | 875 | 188,000 | 4,375 |
| 1987-07-25 | 890 | 891 | 880 | 886 | 238,000 | 4,430 |
| 1987-07-24 | 860 | 911 | 860 | 910 | 1,346,000 | 4,550 |
| 1987-07-23 | 845 | 860 | 840 | 860 | 397,000 | 4,300 |
| 1987-07-22 | 839 | 866 | 830 | 850 | 755,000 | 4,250 |
| 1987-07-21 | 820 | 847 | 815 | 840 | 489,000 | 4,200 |
| 1987-07-20 | 856 | 863 | 815 | 840 | 692,000 | 4,200 |
| 1987-07-17 | 799 | 850 | 794 | 847 | 2,525,000 | 4,235 |
| 1987-07-16 | 715 | 776 | 715 | 769 | 268,000 | 3,845 |
| 1987-07-15 | 711 | 730 | 711 | 730 | 52,000 | 3,650 |
| 1987-07-14 | 721 | 721 | 710 | 720 | 41,000 | 3,600 |
| 1987-07-13 | 730 | 730 | 720 | 721 | 51,000 | 3,605 |
| 1987-07-10 | 701 | 701 | 696 | 700 | 23,000 | 3,500 |
| 1987-07-09 | 700 | 700 | 700 | 700 | 21,000 | 3,500 |
| 1987-07-08 | 725 | 735 | 711 | 720 | 25,000 | 3,600 |
| 1987-07-07 | 749 | 749 | 735 | 735 | 52,000 | 3,675 |
| 1987-07-06 | 730 | 745 | 730 | 740 | 77,000 | 3,700 |
| 1987-07-04 | 720 | 730 | 717 | 721 | 61,000 | 3,605 |
| 1987-07-03 | 721 | 730 | 714 | 715 | 114,000 | 3,575 |
| 1987-07-02 | 710 | 710 | 700 | 703 | 12,000 | 3,515 |
| 1987-07-01 | 720 | 730 | 705 | 720 | 31,000 | 3,600 |
| 1987-06-30 | 695 | 730 | 695 | 730 | 38,000 | 3,650 |
| 1987-06-29 | 724 | 724 | 700 | 700 | 18,000 | 3,500 |
| 1987-06-27 | 732 | 738 | 725 | 725 | 50,000 | 3,625 |
| 1987-06-26 | 735 | 748 | 720 | 725 | 109,000 | 3,625 |
| 1987-06-25 | 729 | 735 | 716 | 725 | 46,000 | 3,625 |
| 1987-06-24 | 756 | 756 | 720 | 731 | 123,000 | 3,655 |
| 1987-06-23 | 730 | 749 | 720 | 746 | 125,000 | 3,730 |
| 1987-06-22 | 738 | 746 | 730 | 735 | 48,000 | 3,675 |
| 1987-06-19 | 715 | 735 | 700 | 735 | 92,000 | 3,675 |
| 1987-06-18 | 700 | 720 | 699 | 710 | 30,000 | 3,550 |
| 1987-06-17 | 730 | 735 | 729 | 730 | 66,000 | 3,650 |
| 1987-06-16 | 770 | 770 | 733 | 750 | 254,000 | 3,750 |
| 1987-06-15 | 731 | 760 | 731 | 750 | 320,000 | 3,750 |
| 1987-06-12 | 698 | 731 | 688 | 731 | 210,000 | 3,655 |
| 1987-06-11 | 685 | 690 | 678 | 678 | 52,000 | 3,390 |
| 1987-06-10 | 688 | 688 | 676 | 676 | 56,000 | 3,380 |
| 1987-06-09 | 684 | 684 | 670 | 670 | 78,000 | 3,350 |
| 1987-06-08 | 695 | 695 | 681 | 685 | 37,000 | 3,425 |
| 1987-06-06 | 700 | 700 | 686 | 686 | 77,000 | 3,430 |
| 1987-06-05 | 710 | 710 | 695 | 700 | 355,000 | 3,500 |
| 1987-06-04 | 640 | 679 | 640 | 675 | 121,000 | 3,375 |
| 1987-06-03 | 620 | 639 | 620 | 639 | 48,000 | 3,195 |
| 1987-06-02 | 664 | 669 | 640 | 640 | 41,000 | 3,200 |
| 1987-06-01 | 669 | 675 | 650 | 651 | 44,000 | 3,255 |
| 1987-05-30 | 665 | 679 | 665 | 670 | 91,000 | 3,350 |
| 1987-05-29 | 633 | 650 | 630 | 645 | 97,000 | 3,225 |
| 1987-05-28 | 640 | 640 | 610 | 613 | 69,000 | 3,065 |
| 1987-05-27 | 630 | 640 | 622 | 635 | 128,000 | 3,175 |
| 1987-05-26 | 589 | 600 | 580 | 590 | 89,000 | 2,950 |
| 1987-05-25 | 583 | 593 | 580 | 588 | 42,000 | 2,940 |
| 1987-05-23 | 579 | 595 | 576 | 586 | 40,000 | 2,930 |
| 1987-05-22 | 567 | 570 | 565 | 570 | 187,000 | 2,850 |
| 1987-05-21 | 555 | 560 | 545 | 550 | 47,000 | 2,750 |
| 1987-05-20 | 549 | 550 | 549 | 550 | 28,000 | 2,750 |
| 1987-05-19 | 532 | 550 | 532 | 550 | 11,000 | 2,750 |
| 1987-05-18 | 550 | 550 | 530 | 530 | 10,000 | 2,650 |
| 1987-05-15 | 557 | 570 | 551 | 552 | 21,000 | 2,760 |
| 1987-05-14 | 537 | 550 | 537 | 547 | 20,000 | 2,735 |
| 1987-05-13 | 520 | 535 | 520 | 527 | 14,000 | 2,635 |
| 1987-05-12 | 512 | 515 | 512 | 514 | 12,000 | 2,570 |
| 1987-05-11 | 514 | 514 | 511 | 511 | 7,000 | 2,555 |
| 1987-05-08 | 503 | 511 | 503 | 511 | 21,000 | 2,555 |
| 1987-05-07 | 502 | 502 | 502 | 502 | 4,000 | 2,510 |
| 1987-05-06 | 501 | 502 | 501 | 502 | 11,000 | 2,510 |
| 1987-05-01 | 520 | 520 | 510 | 520 | 15,000 | 2,600 |
| 1987-04-30 | 501 | 510 | 498 | 500 | 15,000 | 2,500 |
| 1987-04-28 | 483 | 499 | 483 | 499 | 35,000 | 2,495 |
| 1987-04-27 | 485 | 485 | 480 | 480 | 55,000 | 2,400 |
| 1987-04-25 | 507 | 507 | 485 | 485 | 17,000 | 2,425 |
| 1987-04-24 | 510 | 515 | 500 | 500 | 82,000 | 2,500 |
| 1987-04-23 | 505 | 510 | 503 | 505 | 39,000 | 2,525 |
| 1987-04-22 | 515 | 520 | 504 | 506 | 68,000 | 2,530 |
| 1987-04-21 | 520 | 528 | 515 | 515 | 86,000 | 2,575 |
| 1987-04-20 | 520 | 530 | 519 | 520 | 74,000 | 2,600 |
| 1987-04-17 | 505 | 530 | 505 | 530 | 79,000 | 2,650 |
| 1987-04-16 | 505 | 505 | 501 | 501 | 37,000 | 2,505 |
| 1987-04-15 | 520 | 525 | 500 | 500 | 40,000 | 2,500 |
| 1987-04-14 | 520 | 527 | 520 | 527 | 72,000 | 2,635 |
| 1987-04-13 | 520 | 525 | 520 | 525 | 11,000 | 2,625 |
| 1987-04-10 | 526 | 530 | 526 | 530 | 5,000 | 2,650 |
| 1987-04-09 | 559 | 559 | 530 | 530 | 18,000 | 2,650 |
| 1987-04-08 | 525 | 526 | 525 | 526 | 13,000 | 2,630 |
| 1987-04-07 | 525 | 530 | 525 | 525 | 35,000 | 2,625 |
| 1987-04-06 | 525 | 525 | 520 | 520 | 33,000 | 2,600 |
| 1987-04-03 | 521 | 525 | 521 | 525 | 25,000 | 2,625 |
| 1987-04-02 | 516 | 530 | 516 | 521 | 33,000 | 2,605 |
| 1987-04-01 | 528 | 530 | 523 | 523 | 30,000 | 2,615 |
| 1987-03-31 | 525 | 525 | 522 | 525 | 20,000 | 2,625 |
| 1987-03-30 | 549 | 549 | 549 | 549 | 11,000 | 2,745 |
| 1987-03-27 | 551 | 551 | 550 | 550 | 11,000 | 2,750 |
| 1987-03-26 | 575 | 575 | 540 | 540 | 21,000 | 2,571.43 |
| 1987-03-25 | 580 | 585 | 576 | 580 | 37,000 | 2,761.90 |
| 1987-03-24 | 578 | 578 | 570 | 578 | 19,000 | 2,752.38 |
| 1987-03-23 | 573 | 580 | 570 | 570 | 37,000 | 2,714.29 |
| 1987-03-20 | 555 | 562 | 555 | 561 | 32,000 | 2,671.43 |
| 1987-03-19 | 553 | 560 | 551 | 552 | 47,000 | 2,628.57 |
| 1987-03-18 | 570 | 572 | 560 | 560 | 106,000 | 2,666.67 |
| 1987-03-17 | 567 | 570 | 560 | 570 | 37,000 | 2,714.29 |
| 1987-03-16 | 570 | 578 | 570 | 570 | 51,000 | 2,714.29 |
| 1987-03-13 | 580 | 580 | 580 | 580 | 2,000 | 2,761.90 |
| 1987-03-12 | 555 | 569 | 555 | 560 | 126,000 | 2,666.67 |
| 1987-03-11 | 563 | 563 | 550 | 553 | 98,000 | 2,633.33 |
| 1987-03-10 | 554 | 560 | 553 | 553 | 73,000 | 2,633.33 |
| 1987-03-09 | 551 | 557 | 548 | 550 | 183,000 | 2,619.05 |
| 1987-03-07 | 554 | 554 | 550 | 550 | 84,000 | 2,619.05 |
| 1987-03-06 | 578 | 578 | 550 | 550 | 141,000 | 2,619.05 |
| 1987-03-05 | 580 | 600 | 575 | 580 | 50,000 | 2,761.90 |
| 1987-03-04 | 580 | 580 | 565 | 580 | 33,000 | 2,761.90 |
| 1987-03-03 | 595 | 595 | 576 | 590 | 222,000 | 2,809.52 |
| 1987-03-02 | 565 | 595 | 565 | 595 | 39,000 | 2,833.33 |
| 1987-02-28 | 590 | 600 | 585 | 585 | 24,000 | 2,785.71 |
| 1987-02-27 | 590 | 600 | 590 | 599 | 19,000 | 2,852.38 |
| 1987-02-26 | 590 | 600 | 580 | 600 | 69,000 | 2,857.14 |
| 1987-02-25 | 605 | 605 | 590 | 600 | 34,000 | 2,857.14 |
| 1987-02-24 | 602 | 615 | 586 | 607 | 30,000 | 2,890.48 |
| 1987-02-23 | 612 | 615 | 600 | 613 | 61,000 | 2,919.05 |
| 1987-02-20 | 618 | 620 | 610 | 610 | 40,000 | 2,904.76 |
| 1987-02-19 | 601 | 615 | 601 | 610 | 25,000 | 2,904.76 |
| 1987-02-17 | 620 | 621 | 600 | 600 | 65,000 | 2,857.14 |
| 1987-02-16 | 623 | 623 | 622 | 622 | 37,000 | 2,961.90 |
| 1987-02-13 | 621 | 621 | 621 | 621 | 26,000 | 2,957.14 |
| 1987-02-12 | 622 | 625 | 622 | 622 | 32,000 | 2,961.90 |
| 1987-02-10 | 621 | 629 | 621 | 621 | 22,000 | 2,957.14 |
| 1987-02-09 | 630 | 630 | 621 | 621 | 11,000 | 2,957.14 |
| 1987-02-07 | 620 | 620 | 620 | 620 | 2,000 | 2,952.38 |
| 1987-02-06 | 625 | 630 | 620 | 630 | 13,000 | 3,000 |
| 1987-02-05 | 621 | 630 | 620 | 630 | 9,000 | 3,000 |
| 1987-02-04 | 622 | 622 | 620 | 620 | 30,000 | 2,952.38 |
| 1987-02-03 | 630 | 630 | 625 | 625 | 11,000 | 2,976.19 |
| 1987-02-02 | 621 | 640 | 621 | 640 | 10,000 | 3,047.62 |
| 1987-01-31 | 620 | 620 | 620 | 620 | 6,000 | 2,952.38 |
| 1987-01-30 | 615 | 631 | 615 | 620 | 19,000 | 2,952.38 |
| 1987-01-29 | 615 | 632 | 615 | 632 | 24,000 | 3,009.52 |
| 1987-01-28 | 616 | 617 | 615 | 617 | 25,000 | 2,938.10 |
| 1987-01-27 | 645 | 645 | 620 | 620 | 12,000 | 2,952.38 |
| 1987-01-26 | 634 | 634 | 612 | 625 | 215,000 | 2,976.19 |
| 1987-01-24 | 615 | 616 | 614 | 614 | 37,000 | 2,923.81 |
| 1987-01-23 | 616 | 616 | 615 | 615 | 40,000 | 2,928.57 |
| 1987-01-22 | 613 | 620 | 613 | 616 | 11,000 | 2,933.33 |
| 1987-01-21 | 611 | 619 | 611 | 611 | 14,000 | 2,909.52 |
| 1987-01-20 | 612 | 620 | 612 | 620 | 9,000 | 2,952.38 |
| 1987-01-19 | 615 | 620 | 610 | 612 | 13,000 | 2,914.29 |
| 1987-01-16 | 625 | 630 | 610 | 610 | 26,000 | 2,904.76 |
| 1987-01-13 | 639 | 639 | 634 | 635 | 19,000 | 3,023.81 |
| 1987-01-12 | 660 | 660 | 642 | 642 | 34,000 | 3,057.14 |
| 1987-01-09 | 660 | 663 | 655 | 660 | 24,000 | 3,142.86 |
| 1987-01-08 | 665 | 665 | 664 | 665 | 15,000 | 3,166.67 |
| 1987-01-07 | 670 | 670 | 665 | 670 | 28,000 | 3,190.48 |
| 1987-01-06 | 675 | 675 | 670 | 670 | 26,000 | 3,190.48 |
| 1987-01-05 | 675 | 675 | 674 | 674 | 19,000 | 3,209.52 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1987-03-27]1株→1.05株 [1984-09-26]1株→1.1株