7276 (株)小糸製作所 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 | 1,520 | 1,540 | 1,480 | 1,540 | 923,000 | 770 |
| 1987-12-26 | 1,590 | 1,590 | 1,530 | 1,530 | 456,000 | 765 |
| 1987-12-25 | 1,610 | 1,650 | 1,570 | 1,590 | 4,123,000 | 795 |
| 1987-12-24 | 1,490 | 1,600 | 1,490 | 1,560 | 3,845,000 | 780 |
| 1987-12-23 | 1,530 | 1,550 | 1,470 | 1,470 | 1,302,000 | 735 |
| 1987-12-22 | 1,570 | 1,570 | 1,510 | 1,510 | 1,404,000 | 755 |
| 1987-12-21 | 1,600 | 1,620 | 1,550 | 1,570 | 3,064,000 | 785 |
| 1987-12-18 | 1,540 | 1,620 | 1,520 | 1,570 | 6,769,000 | 785 |
| 1987-12-17 | 1,460 | 1,540 | 1,440 | 1,510 | 4,427,000 | 755 |
| 1987-12-16 | 1,440 | 1,460 | 1,410 | 1,440 | 1,940,000 | 720 |
| 1987-12-15 | 1,470 | 1,480 | 1,410 | 1,410 | 1,961,000 | 705 |
| 1987-12-14 | 1,420 | 1,470 | 1,410 | 1,460 | 2,782,000 | 730 |
| 1987-12-11 | 1,410 | 1,440 | 1,400 | 1,400 | 1,613,000 | 700 |
| 1987-12-10 | 1,450 | 1,460 | 1,420 | 1,440 | 2,387,000 | 720 |
| 1987-12-09 | 1,430 | 1,460 | 1,420 | 1,460 | 4,775,000 | 730 |
| 1987-12-08 | 1,390 | 1,440 | 1,380 | 1,410 | 5,012,000 | 705 |
| 1987-12-07 | 1,380 | 1,390 | 1,350 | 1,370 | 2,383,000 | 685 |
| 1987-12-05 | 1,360 | 1,400 | 1,350 | 1,380 | 5,180,000 | 690 |
| 1987-12-04 | 1,230 | 1,380 | 1,220 | 1,340 | 11,323,000 | 670 |
| 1987-12-03 | 1,250 | 1,250 | 1,210 | 1,220 | 1,186,000 | 610 |
| 1987-12-02 | 1,250 | 1,260 | 1,220 | 1,220 | 3,093,000 | 610 |
| 1987-12-01 | 1,180 | 1,250 | 1,170 | 1,220 | 6,832,000 | 610 |
| 1987-11-30 | 1,170 | 1,190 | 1,150 | 1,190 | 4,468,000 | 595 |
| 1987-11-28 | 1,130 | 1,140 | 1,110 | 1,140 | 336,000 | 570 |
| 1987-11-27 | 1,140 | 1,150 | 1,110 | 1,140 | 1,435,000 | 570 |
| 1987-11-26 | 1,140 | 1,140 | 1,120 | 1,140 | 678,000 | 570 |
| 1987-11-25 | 1,140 | 1,140 | 1,110 | 1,130 | 497,000 | 565 |
| 1987-11-24 | 1,130 | 1,150 | 1,110 | 1,110 | 1,647,000 | 555 |
| 1987-11-20 | 1,090 | 1,130 | 1,090 | 1,130 | 1,309,000 | 565 |
| 1987-11-19 | 1,110 | 1,110 | 1,080 | 1,080 | 557,000 | 540 |
| 1987-11-18 | 1,070 | 1,100 | 1,070 | 1,070 | 306,000 | 535 |
| 1987-11-17 | 1,090 | 1,110 | 1,060 | 1,090 | 719,000 | 545 |
| 1987-11-16 | 1,100 | 1,130 | 1,080 | 1,080 | 551,000 | 540 |
| 1987-11-13 | 1,100 | 1,120 | 1,060 | 1,080 | 421,000 | 540 |
| 1987-11-12 | 1,070 | 1,080 | 1,020 | 1,070 | 384,000 | 535 |
| 1987-11-11 | 1,010 | 1,050 | 974 | 1,050 | 750,000 | 525 |
| 1987-11-10 | 1,100 | 1,120 | 998 | 1,010 | 1,082,000 | 505 |
| 1987-11-09 | 1,140 | 1,150 | 1,090 | 1,100 | 1,714,000 | 550 |
| 1987-11-07 | 1,110 | 1,140 | 1,090 | 1,140 | 2,262,000 | 570 |
| 1987-11-06 | 1,050 | 1,100 | 1,040 | 1,100 | 1,395,000 | 550 |
| 1987-11-05 | 1,050 | 1,050 | 1,010 | 1,040 | 386,000 | 520 |
| 1987-11-04 | 1,050 | 1,060 | 1,040 | 1,050 | 284,000 | 525 |
| 1987-11-02 | 1,040 | 1,090 | 1,030 | 1,060 | 939,000 | 530 |
| 1987-10-31 | 1,050 | 1,050 | 1,030 | 1,040 | 207,000 | 520 |
| 1987-10-30 | 1,060 | 1,060 | 1,020 | 1,030 | 449,000 | 515 |
| 1987-10-29 | 1,030 | 1,060 | 1,000 | 1,000 | 787,000 | 500 |
| 1987-10-28 | 1,050 | 1,080 | 1,030 | 1,040 | 1,031,000 | 520 |
| 1987-10-27 | 1,000 | 1,040 | 1,000 | 1,000 | 768,000 | 500 |
| 1987-10-26 | 1,060 | 1,090 | 960 | 971 | 592,000 | 485.50 |
| 1987-10-24 | 1,100 | 1,100 | 1,060 | 1,080 | 1,001,000 | 540 |
| 1987-10-23 | 1,090 | 1,140 | 1,030 | 1,060 | 4,397,000 | 530 |
| 1987-10-22 | 1,030 | 1,070 | 1,000 | 1,070 | 3,576,000 | 535 |
| 1987-10-21 | 955 | 965 | 950 | 965 | 946,000 | 482.50 |
| 1987-10-20 | 860 | 881 | 860 | 865 | 1,147,000 | 432.50 |
| 1987-10-19 | 995 | 1,030 | 976 | 1,010 | 697,000 | 505 |
| 1987-10-16 | 1,030 | 1,040 | 1,000 | 1,020 | 993,000 | 510 |
| 1987-10-15 | 1,050 | 1,080 | 1,050 | 1,050 | 488,000 | 525 |
| 1987-10-14 | 1,100 | 1,110 | 1,050 | 1,080 | 869,000 | 540 |
| 1987-10-13 | 1,090 | 1,100 | 1,030 | 1,080 | 954,000 | 540 |
| 1987-10-12 | 1,070 | 1,100 | 1,050 | 1,090 | 633,000 | 545 |
| 1987-10-09 | 1,090 | 1,100 | 1,050 | 1,050 | 1,108,000 | 525 |
| 1987-10-08 | 1,140 | 1,140 | 1,080 | 1,090 | 1,611,000 | 545 |
| 1987-10-07 | 1,090 | 1,150 | 1,080 | 1,120 | 3,957,000 | 560 |
| 1987-10-06 | 1,120 | 1,140 | 1,100 | 1,110 | 6,799,000 | 555 |
| 1987-10-05 | 1,030 | 1,100 | 1,020 | 1,100 | 5,879,000 | 550 |
| 1987-10-03 | 1,040 | 1,070 | 1,010 | 1,020 | 4,161,000 | 510 |
| 1987-10-02 | 947 | 1,040 | 940 | 1,040 | 5,853,000 | 520 |
| 1987-10-01 | 920 | 949 | 915 | 937 | 1,275,000 | 468.50 |
| 1987-09-30 | 930 | 935 | 911 | 924 | 623,000 | 462 |
| 1987-09-29 | 935 | 936 | 910 | 910 | 927,000 | 455 |
| 1987-09-28 | 939 | 950 | 934 | 940 | 516,000 | 470 |
| 1987-09-26 | 931 | 950 | 920 | 949 | 738,000 | 474.50 |
| 1987-09-25 | 915 | 929 | 910 | 920 | 880,000 | 460 |
| 1987-09-24 | 938 | 966 | 920 | 921 | 681,000 | 460.50 |
| 1987-09-22 | 968 | 979 | 948 | 948 | 971,000 | 474 |
| 1987-09-21 | 1,020 | 1,030 | 970 | 988 | 1,643,000 | 494 |
| 1987-09-18 | 970 | 1,020 | 970 | 1,000 | 4,150,000 | 500 |
| 1987-09-17 | 930 | 999 | 921 | 976 | 2,717,000 | 488 |
| 1987-09-16 | 935 | 960 | 931 | 940 | 754,000 | 470 |
| 1987-09-14 | 950 | 978 | 940 | 940 | 1,709,000 | 470 |
| 1987-09-11 | 995 | 997 | 932 | 939 | 4,183,000 | 469.50 |
| 1987-09-10 | 938 | 1,010 | 930 | 990 | 9,893,000 | 495 |
| 1987-09-09 | 907 | 940 | 901 | 928 | 8,341,000 | 464 |
| 1987-09-08 | 852 | 900 | 847 | 897 | 4,082,000 | 448.50 |
| 1987-09-07 | 850 | 859 | 830 | 848 | 2,272,000 | 424 |
| 1987-09-05 | 849 | 854 | 830 | 840 | 3,796,000 | 420 |
| 1987-09-04 | 819 | 837 | 818 | 829 | 5,202,000 | 414.50 |
| 1987-09-03 | 798 | 834 | 795 | 803 | 4,783,000 | 401.50 |
| 1987-09-02 | 784 | 814 | 770 | 802 | 3,617,000 | 401 |
| 1987-09-01 | 774 | 776 | 765 | 774 | 1,073,000 | 387 |
| 1987-08-31 | 779 | 780 | 769 | 776 | 854,000 | 388 |
| 1987-08-29 | 784 | 784 | 773 | 780 | 1,031,000 | 390 |
| 1987-08-28 | 780 | 801 | 770 | 784 | 4,038,000 | 392 |
| 1987-08-27 | 765 | 780 | 757 | 778 | 5,080,000 | 389 |
| 1987-08-26 | 699 | 760 | 695 | 755 | 1,718,000 | 377.50 |
| 1987-08-25 | 691 | 700 | 690 | 697 | 345,000 | 348.50 |
| 1987-08-24 | 670 | 690 | 670 | 682 | 301,000 | 341 |
| 1987-08-22 | 700 | 707 | 680 | 680 | 253,000 | 340 |
| 1987-08-21 | 700 | 715 | 700 | 700 | 325,000 | 350 |
| 1987-08-20 | 710 | 713 | 702 | 702 | 318,000 | 351 |
| 1987-08-19 | 710 | 719 | 710 | 711 | 344,000 | 355.50 |
| 1987-08-18 | 718 | 721 | 713 | 715 | 266,000 | 357.50 |
| 1987-08-17 | 709 | 721 | 709 | 713 | 216,000 | 356.50 |
| 1987-08-14 | 703 | 715 | 701 | 710 | 383,000 | 355 |
| 1987-08-13 | 701 | 710 | 700 | 710 | 448,000 | 355 |
| 1987-08-12 | 705 | 715 | 705 | 710 | 180,000 | 355 |
| 1987-08-11 | 716 | 716 | 702 | 705 | 308,000 | 352.50 |
| 1987-08-10 | 709 | 715 | 700 | 706 | 136,000 | 353 |
| 1987-08-07 | 716 | 716 | 702 | 710 | 245,000 | 355 |
| 1987-08-06 | 707 | 710 | 702 | 707 | 147,000 | 353.50 |
| 1987-08-05 | 718 | 718 | 690 | 705 | 450,000 | 352.50 |
| 1987-08-04 | 723 | 730 | 710 | 720 | 375,000 | 360 |
| 1987-08-03 | 747 | 747 | 721 | 735 | 355,000 | 367.50 |
| 1987-08-01 | 742 | 744 | 730 | 744 | 872,000 | 372 |
| 1987-07-31 | 745 | 764 | 725 | 732 | 2,706,000 | 366 |
| 1987-07-30 | 735 | 764 | 731 | 746 | 4,986,000 | 373 |
| 1987-07-29 | 730 | 740 | 723 | 736 | 4,946,000 | 368 |
| 1987-07-28 | 675 | 735 | 675 | 735 | 7,154,000 | 367.50 |
| 1987-07-27 | 659 | 666 | 648 | 666 | 876,000 | 333 |
| 1987-07-25 | 640 | 649 | 629 | 649 | 99,000 | 324.50 |
| 1987-07-24 | 621 | 650 | 620 | 640 | 224,000 | 320 |
| 1987-07-23 | 630 | 640 | 623 | 628 | 145,000 | 314 |
| 1987-07-22 | 649 | 649 | 631 | 631 | 235,000 | 315.50 |
| 1987-07-21 | 648 | 648 | 630 | 640 | 304,000 | 320 |
| 1987-07-20 | 650 | 655 | 629 | 653 | 897,000 | 326.50 |
| 1987-07-17 | 635 | 653 | 635 | 650 | 822,000 | 325 |
| 1987-07-16 | 621 | 641 | 621 | 630 | 260,000 | 315 |
| 1987-07-15 | 621 | 633 | 617 | 627 | 402,000 | 313.50 |
| 1987-07-14 | 635 | 635 | 621 | 621 | 440,000 | 310.50 |
| 1987-07-13 | 630 | 639 | 621 | 625 | 265,000 | 312.50 |
| 1987-07-10 | 616 | 623 | 611 | 621 | 97,000 | 310.50 |
| 1987-07-09 | 610 | 620 | 610 | 611 | 61,000 | 305.50 |
| 1987-07-08 | 629 | 638 | 606 | 610 | 505,000 | 305 |
| 1987-07-07 | 613 | 629 | 612 | 627 | 152,000 | 313.50 |
| 1987-07-06 | 605 | 629 | 605 | 610 | 218,000 | 305 |
| 1987-07-04 | 630 | 635 | 620 | 630 | 138,000 | 315 |
| 1987-07-03 | 629 | 630 | 620 | 625 | 145,000 | 312.50 |
| 1987-07-02 | 610 | 630 | 610 | 623 | 122,000 | 311.50 |
| 1987-07-01 | 616 | 616 | 605 | 609 | 175,000 | 304.50 |
| 1987-06-30 | 610 | 618 | 608 | 613 | 209,000 | 306.50 |
| 1987-06-29 | 630 | 630 | 610 | 612 | 149,000 | 306 |
| 1987-06-27 | 610 | 630 | 610 | 629 | 236,000 | 314.50 |
| 1987-06-26 | 630 | 635 | 620 | 620 | 191,000 | 310 |
| 1987-06-25 | 626 | 635 | 615 | 620 | 179,000 | 310 |
| 1987-06-24 | 635 | 650 | 627 | 635 | 390,000 | 317.50 |
| 1987-06-23 | 629 | 640 | 620 | 625 | 313,000 | 312.50 |
| 1987-06-22 | 623 | 633 | 618 | 624 | 106,000 | 312 |
| 1987-06-19 | 635 | 645 | 618 | 618 | 523,000 | 309 |
| 1987-06-18 | 641 | 648 | 618 | 635 | 497,000 | 317.50 |
| 1987-06-17 | 646 | 655 | 631 | 631 | 835,000 | 315.50 |
| 1987-06-16 | 636 | 648 | 635 | 635 | 190,000 | 317.50 |
| 1987-06-15 | 660 | 660 | 630 | 635 | 509,000 | 317.50 |
| 1987-06-12 | 661 | 662 | 645 | 650 | 1,143,000 | 325 |
| 1987-06-11 | 645 | 663 | 639 | 655 | 2,229,000 | 327.50 |
| 1987-06-10 | 650 | 665 | 620 | 635 | 2,183,000 | 317.50 |
| 1987-06-09 | 634 | 650 | 626 | 641 | 3,318,000 | 320.50 |
| 1987-06-08 | 620 | 625 | 610 | 614 | 422,000 | 307 |
| 1987-06-06 | 610 | 610 | 605 | 610 | 141,000 | 305 |
| 1987-06-05 | 610 | 610 | 595 | 600 | 239,000 | 300 |
| 1987-06-04 | 621 | 621 | 590 | 600 | 1,108,000 | 300 |
| 1987-06-03 | 586 | 621 | 580 | 607 | 1,250,000 | 303.50 |
| 1987-06-02 | 599 | 600 | 585 | 585 | 171,000 | 292.50 |
| 1987-06-01 | 606 | 610 | 588 | 590 | 359,000 | 295 |
| 1987-05-30 | 599 | 614 | 595 | 613 | 820,000 | 306.50 |
| 1987-05-29 | 575 | 602 | 560 | 600 | 609,000 | 300 |
| 1987-05-28 | 569 | 570 | 560 | 570 | 195,000 | 285 |
| 1987-05-27 | 555 | 574 | 550 | 552 | 431,000 | 276 |
| 1987-05-26 | 550 | 550 | 545 | 550 | 229,000 | 275 |
| 1987-05-25 | 550 | 550 | 545 | 550 | 80,000 | 275 |
| 1987-05-23 | 540 | 543 | 540 | 543 | 84,000 | 271.50 |
| 1987-05-22 | 536 | 550 | 535 | 550 | 154,000 | 275 |
| 1987-05-21 | 540 | 548 | 540 | 540 | 71,000 | 270 |
| 1987-05-20 | 545 | 550 | 535 | 545 | 155,000 | 272.50 |
| 1987-05-19 | 546 | 546 | 540 | 544 | 51,000 | 272 |
| 1987-05-18 | 548 | 550 | 540 | 545 | 146,000 | 272.50 |
| 1987-05-15 | 545 | 545 | 535 | 543 | 63,000 | 271.50 |
| 1987-05-14 | 530 | 540 | 530 | 535 | 220,000 | 267.50 |
| 1987-05-13 | 540 | 540 | 530 | 530 | 407,000 | 265 |
| 1987-05-12 | 548 | 549 | 544 | 544 | 145,000 | 272 |
| 1987-05-11 | 540 | 550 | 535 | 547 | 59,000 | 273.50 |
| 1987-05-08 | 537 | 537 | 535 | 535 | 53,000 | 267.50 |
| 1987-05-07 | 541 | 547 | 540 | 547 | 49,000 | 273.50 |
| 1987-05-06 | 548 | 548 | 540 | 540 | 17,000 | 270 |
| 1987-05-02 | 549 | 552 | 544 | 550 | 163,000 | 275 |
| 1987-05-01 | 540 | 540 | 520 | 539 | 156,000 | 269.50 |
| 1987-04-30 | 545 | 545 | 516 | 522 | 164,000 | 261 |
| 1987-04-28 | 540 | 543 | 518 | 535 | 136,000 | 267.50 |
| 1987-04-27 | 510 | 525 | 510 | 520 | 114,000 | 260 |
| 1987-04-25 | 529 | 530 | 525 | 525 | 44,000 | 262.50 |
| 1987-04-24 | 530 | 539 | 521 | 521 | 95,000 | 260.50 |
| 1987-04-23 | 525 | 540 | 520 | 540 | 99,000 | 270 |
| 1987-04-22 | 526 | 528 | 510 | 515 | 295,000 | 257.50 |
| 1987-04-21 | 518 | 530 | 518 | 520 | 128,000 | 260 |
| 1987-04-20 | 525 | 540 | 511 | 520 | 208,000 | 260 |
| 1987-04-17 | 550 | 550 | 519 | 520 | 361,000 | 260 |
| 1987-04-16 | 520 | 530 | 520 | 520 | 317,000 | 260 |
| 1987-04-15 | 539 | 539 | 520 | 520 | 216,000 | 260 |
| 1987-04-14 | 535 | 550 | 535 | 542 | 193,000 | 271 |
| 1987-04-13 | 543 | 550 | 543 | 545 | 36,000 | 272.50 |
| 1987-04-10 | 553 | 560 | 540 | 542 | 168,000 | 271 |
| 1987-04-09 | 575 | 580 | 563 | 563 | 206,000 | 281.50 |
| 1987-04-08 | 579 | 583 | 560 | 575 | 218,000 | 287.50 |
| 1987-04-07 | 596 | 615 | 578 | 578 | 515,000 | 289 |
| 1987-04-06 | 580 | 595 | 580 | 595 | 131,000 | 297.50 |
| 1987-04-04 | 608 | 608 | 577 | 579 | 105,000 | 289.50 |
| 1987-04-03 | 615 | 615 | 595 | 608 | 257,000 | 304 |
| 1987-04-02 | 608 | 615 | 598 | 598 | 191,000 | 299 |
| 1987-04-01 | 600 | 620 | 577 | 620 | 302,000 | 310 |
| 1987-03-31 | 588 | 600 | 575 | 600 | 242,000 | 300 |
| 1987-03-30 | 619 | 620 | 590 | 615 | 341,000 | 307.50 |
| 1987-03-28 | 628 | 630 | 609 | 629 | 705,000 | 314.50 |
| 1987-03-27 | 609 | 631 | 603 | 630 | 3,215,000 | 315 |
| 1987-03-26 | 579 | 610 | 579 | 603 | 1,957,000 | 301.50 |
| 1987-03-25 | 570 | 584 | 561 | 579 | 171,000 | 289.50 |
| 1987-03-24 | 587 | 589 | 571 | 580 | 565,000 | 290 |
| 1987-03-23 | 597 | 599 | 580 | 590 | 745,000 | 295 |
| 1987-03-20 | 585 | 599 | 570 | 599 | 519,000 | 299.50 |
| 1987-03-19 | 594 | 594 | 580 | 585 | 335,000 | 292.50 |
| 1987-03-18 | 589 | 590 | 575 | 590 | 344,000 | 295 |
| 1987-03-17 | 590 | 595 | 575 | 589 | 773,000 | 294.50 |
| 1987-03-16 | 580 | 589 | 580 | 589 | 478,000 | 294.50 |
| 1987-03-13 | 588 | 589 | 570 | 580 | 1,025,000 | 290 |
| 1987-03-12 | 550 | 579 | 545 | 578 | 789,000 | 289 |
| 1987-03-11 | 554 | 560 | 546 | 550 | 249,000 | 275 |
| 1987-03-10 | 550 | 559 | 545 | 555 | 91,000 | 277.50 |
| 1987-03-09 | 568 | 568 | 550 | 559 | 168,000 | 279.50 |
| 1987-03-07 | 564 | 564 | 550 | 550 | 45,000 | 275 |
| 1987-03-06 | 569 | 569 | 555 | 569 | 58,000 | 284.50 |
| 1987-03-05 | 565 | 565 | 550 | 565 | 123,000 | 282.50 |
| 1987-03-04 | 569 | 569 | 555 | 555 | 174,000 | 277.50 |
| 1987-03-03 | 574 | 575 | 563 | 567 | 113,000 | 283.50 |
| 1987-03-02 | 570 | 578 | 560 | 578 | 429,000 | 289 |
| 1987-02-28 | 570 | 580 | 570 | 577 | 364,000 | 288.50 |
| 1987-02-27 | 578 | 581 | 566 | 580 | 360,000 | 290 |
| 1987-02-26 | 580 | 585 | 569 | 584 | 440,000 | 292 |
| 1987-02-25 | 566 | 580 | 565 | 577 | 680,000 | 288.50 |
| 1987-02-24 | 571 | 571 | 565 | 565 | 224,000 | 282.50 |
| 1987-02-23 | 572 | 578 | 565 | 566 | 242,000 | 283 |
| 1987-02-20 | 550 | 565 | 549 | 565 | 837,000 | 282.50 |
| 1987-02-19 | 555 | 555 | 547 | 550 | 93,000 | 275 |
| 1987-02-18 | 555 | 555 | 546 | 555 | 243,000 | 277.50 |
| 1987-02-17 | 551 | 555 | 546 | 550 | 98,000 | 275 |
| 1987-02-16 | 560 | 565 | 550 | 550 | 105,000 | 275 |
| 1987-02-13 | 555 | 565 | 550 | 560 | 298,000 | 280 |
| 1987-02-12 | 560 | 560 | 550 | 550 | 70,000 | 275 |
| 1987-02-10 | 552 | 560 | 552 | 555 | 53,000 | 277.50 |
| 1987-02-09 | 550 | 555 | 550 | 550 | 75,000 | 275 |
| 1987-02-07 | 560 | 560 | 556 | 560 | 30,000 | 280 |
| 1987-02-06 | 545 | 569 | 545 | 560 | 413,000 | 280 |
| 1987-02-05 | 545 | 545 | 540 | 540 | 80,000 | 270 |
| 1987-02-04 | 545 | 545 | 538 | 545 | 165,000 | 272.50 |
| 1987-02-03 | 541 | 550 | 540 | 549 | 34,000 | 274.50 |
| 1987-02-02 | 545 | 550 | 540 | 540 | 103,000 | 270 |
| 1987-01-31 | 550 | 550 | 540 | 540 | 75,000 | 270 |
| 1987-01-30 | 558 | 558 | 541 | 550 | 143,000 | 275 |
| 1987-01-29 | 555 | 563 | 555 | 558 | 198,000 | 279 |
| 1987-01-28 | 550 | 553 | 540 | 545 | 192,000 | 272.50 |
| 1987-01-27 | 550 | 550 | 541 | 550 | 89,000 | 275 |
| 1987-01-26 | 541 | 550 | 536 | 550 | 42,000 | 275 |
| 1987-01-24 | 545 | 549 | 541 | 541 | 36,000 | 270.50 |
| 1987-01-23 | 552 | 560 | 541 | 545 | 90,000 | 272.50 |
| 1987-01-22 | 551 | 560 | 550 | 552 | 34,000 | 276 |
| 1987-01-21 | 543 | 550 | 543 | 550 | 136,000 | 275 |
| 1987-01-20 | 543 | 550 | 540 | 540 | 91,000 | 270 |
| 1987-01-19 | 556 | 556 | 540 | 541 | 118,000 | 270.50 |
| 1987-01-16 | 564 | 565 | 560 | 561 | 179,000 | 280.50 |
| 1987-01-14 | 560 | 568 | 555 | 567 | 511,000 | 283.50 |
| 1987-01-13 | 545 | 550 | 538 | 550 | 139,000 | 275 |
| 1987-01-12 | 550 | 557 | 538 | 538 | 476,000 | 269 |
| 1987-01-09 | 540 | 548 | 538 | 540 | 290,000 | 270 |
| 1987-01-08 | 541 | 545 | 539 | 539 | 310,000 | 269.50 |
| 1987-01-07 | 539 | 541 | 539 | 539 | 28,000 | 269.50 |
| 1987-01-06 | 554 | 555 | 538 | 538 | 51,000 | 269 |
| 1987-01-05 | 545 | 555 | 544 | 555 | 46,000 | 277.50 |
分割・併合履歴 ： [2022-09-29]1株→2株
