7731 (株)ニコン 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 | 891 | 891 | 861 | 890 | 152,000 | 890 |
| 1987-12-26 | 909 | 910 | 890 | 890 | 265,000 | 890 |
| 1987-12-25 | 929 | 930 | 900 | 910 | 400,000 | 910 |
| 1987-12-24 | 921 | 945 | 921 | 930 | 593,000 | 930 |
| 1987-12-23 | 900 | 918 | 900 | 911 | 393,000 | 911 |
| 1987-12-22 | 909 | 910 | 899 | 905 | 376,000 | 905 |
| 1987-12-21 | 905 | 918 | 895 | 907 | 472,000 | 907 |
| 1987-12-18 | 900 | 905 | 890 | 905 | 178,000 | 905 |
| 1987-12-17 | 883 | 910 | 883 | 910 | 327,000 | 910 |
| 1987-12-16 | 909 | 915 | 892 | 892 | 676,000 | 892 |
| 1987-12-15 | 932 | 932 | 910 | 919 | 407,000 | 919 |
| 1987-12-14 | 907 | 922 | 907 | 922 | 142,000 | 922 |
| 1987-12-11 | 920 | 933 | 917 | 917 | 277,000 | 917 |
| 1987-12-10 | 952 | 952 | 930 | 945 | 287,000 | 945 |
| 1987-12-09 | 950 | 955 | 935 | 941 | 127,000 | 941 |
| 1987-12-08 | 922 | 945 | 920 | 941 | 149,000 | 941 |
| 1987-12-07 | 920 | 930 | 911 | 912 | 141,000 | 912 |
| 1987-12-05 | 901 | 916 | 901 | 915 | 117,000 | 915 |
| 1987-12-04 | 933 | 933 | 900 | 905 | 404,000 | 905 |
| 1987-12-03 | 920 | 930 | 910 | 915 | 202,000 | 915 |
| 1987-12-02 | 945 | 945 | 928 | 930 | 323,000 | 930 |
| 1987-12-01 | 927 | 940 | 912 | 938 | 615,000 | 938 |
| 1987-11-30 | 940 | 940 | 917 | 917 | 177,000 | 917 |
| 1987-11-28 | 944 | 944 | 930 | 930 | 113,000 | 930 |
| 1987-11-27 | 950 | 950 | 930 | 950 | 589,000 | 950 |
| 1987-11-26 | 945 | 947 | 938 | 940 | 242,000 | 940 |
| 1987-11-25 | 950 | 960 | 920 | 938 | 1,561,000 | 938 |
| 1987-11-24 | 945 | 956 | 915 | 920 | 741,000 | 920 |
| 1987-11-20 | 939 | 939 | 911 | 935 | 286,000 | 935 |
| 1987-11-19 | 958 | 960 | 927 | 935 | 511,000 | 935 |
| 1987-11-18 | 935 | 953 | 933 | 953 | 475,000 | 953 |
| 1987-11-17 | 950 | 950 | 935 | 945 | 361,000 | 945 |
| 1987-11-16 | 930 | 949 | 930 | 948 | 521,000 | 948 |
| 1987-11-13 | 920 | 944 | 911 | 925 | 1,510,000 | 925 |
| 1987-11-12 | 865 | 890 | 845 | 890 | 1,129,000 | 890 |
| 1987-11-11 | 873 | 890 | 800 | 845 | 1,607,000 | 845 |
| 1987-11-10 | 901 | 901 | 865 | 883 | 361,000 | 883 |
| 1987-11-09 | 928 | 930 | 905 | 918 | 567,000 | 918 |
| 1987-11-07 | 919 | 920 | 915 | 920 | 344,000 | 920 |
| 1987-11-06 | 902 | 915 | 895 | 909 | 2,028,000 | 909 |
| 1987-11-05 | 920 | 930 | 910 | 911 | 619,000 | 911 |
| 1987-11-04 | 950 | 950 | 920 | 940 | 397,000 | 940 |
| 1987-11-02 | 960 | 970 | 950 | 968 | 503,000 | 968 |
| 1987-10-31 | 959 | 979 | 959 | 970 | 451,000 | 970 |
| 1987-10-30 | 935 | 950 | 929 | 950 | 389,000 | 950 |
| 1987-10-29 | 897 | 910 | 880 | 895 | 1,328,000 | 895 |
| 1987-10-28 | 951 | 960 | 912 | 927 | 1,260,000 | 927 |
| 1987-10-27 | 930 | 970 | 900 | 948 | 4,590,000 | 948 |
| 1987-10-26 | 996 | 1,010 | 930 | 940 | 721,000 | 940 |
| 1987-10-24 | 996 | 1,020 | 980 | 996 | 529,000 | 996 |
| 1987-10-23 | 1,010 | 1,050 | 980 | 991 | 1,441,000 | 991 |
| 1987-10-22 | 1,120 | 1,140 | 1,050 | 1,070 | 1,608,000 | 1,070 |
| 1987-10-21 | 1,060 | 1,060 | 1,060 | 1,060 | 736,000 | 1,060 |
| 1987-10-20 | 960 | 960 | 960 | 960 | 403,000 | 960 |
| 1987-10-19 | 1,160 | 1,180 | 1,140 | 1,160 | 864,000 | 1,160 |
| 1987-10-16 | 1,260 | 1,260 | 1,210 | 1,240 | 705,000 | 1,240 |
| 1987-10-15 | 1,280 | 1,290 | 1,230 | 1,240 | 1,225,000 | 1,240 |
| 1987-10-14 | 1,330 | 1,340 | 1,280 | 1,320 | 1,141,000 | 1,320 |
| 1987-10-13 | 1,300 | 1,330 | 1,300 | 1,320 | 1,388,000 | 1,320 |
| 1987-10-12 | 1,310 | 1,330 | 1,300 | 1,330 | 718,000 | 1,330 |
| 1987-10-09 | 1,380 | 1,380 | 1,310 | 1,350 | 3,782,000 | 1,350 |
| 1987-10-08 | 1,340 | 1,380 | 1,310 | 1,370 | 6,189,000 | 1,370 |
| 1987-10-07 | 1,330 | 1,370 | 1,310 | 1,340 | 7,772,000 | 1,340 |
| 1987-10-06 | 1,340 | 1,360 | 1,320 | 1,340 | 8,320,000 | 1,340 |
| 1987-10-05 | 1,290 | 1,350 | 1,280 | 1,340 | 10,366,000 | 1,340 |
| 1987-10-03 | 1,270 | 1,300 | 1,250 | 1,290 | 3,275,000 | 1,290 |
| 1987-10-02 | 1,270 | 1,270 | 1,240 | 1,270 | 1,762,000 | 1,270 |
| 1987-10-01 | 1,280 | 1,280 | 1,220 | 1,250 | 4,769,000 | 1,250 |
| 1987-09-30 | 1,270 | 1,290 | 1,240 | 1,260 | 8,780,000 | 1,260 |
| 1987-09-29 | 1,220 | 1,250 | 1,210 | 1,250 | 3,561,000 | 1,250 |
| 1987-09-28 | 1,220 | 1,230 | 1,200 | 1,200 | 2,633,000 | 1,200 |
| 1987-09-26 | 1,200 | 1,210 | 1,190 | 1,200 | 4,105,000 | 1,200 |
| 1987-09-25 | 1,210 | 1,210 | 1,180 | 1,180 | 1,076,000 | 1,180 |
| 1987-09-24 | 1,210 | 1,210 | 1,190 | 1,190 | 1,769,000 | 1,190 |
| 1987-09-22 | 1,170 | 1,180 | 1,150 | 1,170 | 929,000 | 1,170 |
| 1987-09-21 | 1,180 | 1,190 | 1,160 | 1,170 | 789,000 | 1,170 |
| 1987-09-18 | 1,200 | 1,200 | 1,180 | 1,180 | 1,273,000 | 1,180 |
| 1987-09-17 | 1,190 | 1,200 | 1,170 | 1,190 | 1,350,000 | 1,190 |
| 1987-09-16 | 1,220 | 1,230 | 1,190 | 1,210 | 1,661,000 | 1,210 |
| 1987-09-14 | 1,230 | 1,240 | 1,210 | 1,220 | 4,093,000 | 1,220 |
| 1987-09-11 | 1,200 | 1,210 | 1,180 | 1,200 | 6,460,000 | 1,200 |
| 1987-09-10 | 1,180 | 1,190 | 1,130 | 1,160 | 2,103,000 | 1,160 |
| 1987-09-09 | 1,160 | 1,200 | 1,140 | 1,170 | 4,086,000 | 1,170 |
| 1987-09-08 | 1,100 | 1,140 | 1,090 | 1,140 | 1,261,000 | 1,140 |
| 1987-09-07 | 1,100 | 1,120 | 1,080 | 1,120 | 585,000 | 1,120 |
| 1987-09-05 | 1,140 | 1,150 | 1,100 | 1,120 | 930,000 | 1,120 |
| 1987-09-04 | 1,110 | 1,140 | 1,100 | 1,130 | 1,810,000 | 1,130 |
| 1987-09-03 | 1,090 | 1,130 | 1,090 | 1,090 | 957,000 | 1,090 |
| 1987-09-02 | 1,110 | 1,130 | 1,100 | 1,130 | 717,000 | 1,130 |
| 1987-09-01 | 1,140 | 1,160 | 1,130 | 1,130 | 1,131,000 | 1,130 |
| 1987-08-31 | 1,160 | 1,170 | 1,140 | 1,160 | 971,000 | 1,160 |
| 1987-08-29 | 1,160 | 1,170 | 1,150 | 1,170 | 1,009,000 | 1,170 |
| 1987-08-28 | 1,170 | 1,170 | 1,130 | 1,150 | 5,189,000 | 1,150 |
| 1987-08-27 | 1,170 | 1,180 | 1,120 | 1,150 | 2,440,000 | 1,150 |
| 1987-08-26 | 1,150 | 1,190 | 1,130 | 1,170 | 5,198,000 | 1,170 |
| 1987-08-25 | 1,100 | 1,130 | 1,090 | 1,100 | 1,744,000 | 1,100 |
| 1987-08-24 | 1,090 | 1,120 | 1,090 | 1,100 | 1,430,000 | 1,100 |
| 1987-08-22 | 1,090 | 1,120 | 1,090 | 1,100 | 885,000 | 1,100 |
| 1987-08-21 | 1,140 | 1,150 | 1,100 | 1,100 | 2,106,000 | 1,100 |
| 1987-08-20 | 1,100 | 1,120 | 1,080 | 1,100 | 2,074,000 | 1,100 |
| 1987-08-19 | 1,150 | 1,160 | 1,090 | 1,120 | 4,134,000 | 1,120 |
| 1987-08-18 | 1,200 | 1,200 | 1,160 | 1,190 | 4,177,000 | 1,190 |
| 1987-08-17 | 1,200 | 1,230 | 1,180 | 1,200 | 4,410,000 | 1,200 |
| 1987-08-14 | 1,250 | 1,260 | 1,190 | 1,200 | 12,842,000 | 1,200 |
| 1987-08-13 | 1,180 | 1,230 | 1,160 | 1,230 | 19,869,000 | 1,230 |
| 1987-08-12 | 1,160 | 1,180 | 1,150 | 1,170 | 13,657,000 | 1,170 |
| 1987-08-11 | 1,100 | 1,150 | 1,090 | 1,140 | 11,307,000 | 1,140 |
| 1987-08-10 | 1,080 | 1,100 | 1,070 | 1,090 | 2,169,000 | 1,090 |
| 1987-08-07 | 1,110 | 1,120 | 1,070 | 1,090 | 3,804,000 | 1,090 |
| 1987-08-06 | 1,120 | 1,140 | 1,090 | 1,110 | 13,988,000 | 1,110 |
| 1987-08-05 | 1,070 | 1,110 | 1,060 | 1,100 | 20,243,000 | 1,100 |
| 1987-08-04 | 1,000 | 1,080 | 990 | 1,050 | 11,436,000 | 1,050 |
| 1987-08-03 | 1,020 | 1,070 | 1,010 | 1,020 | 9,704,000 | 1,020 |
| 1987-08-01 | 994 | 1,020 | 982 | 1,020 | 5,422,000 | 1,020 |
| 1987-07-31 | 982 | 1,020 | 982 | 994 | 12,921,000 | 994 |
| 1987-07-30 | 945 | 994 | 920 | 992 | 13,721,000 | 992 |
| 1987-07-29 | 890 | 939 | 882 | 939 | 7,013,000 | 939 |
| 1987-07-28 | 860 | 878 | 857 | 872 | 907,000 | 872 |
| 1987-07-27 | 860 | 870 | 841 | 850 | 299,000 | 850 |
| 1987-07-25 | 869 | 870 | 845 | 850 | 712,000 | 850 |
| 1987-07-24 | 820 | 876 | 815 | 870 | 673,000 | 870 |
| 1987-07-23 | 817 | 824 | 805 | 815 | 381,000 | 815 |
| 1987-07-22 | 825 | 835 | 818 | 830 | 517,000 | 830 |
| 1987-07-21 | 840 | 842 | 816 | 816 | 465,000 | 816 |
| 1987-07-20 | 874 | 880 | 840 | 850 | 348,000 | 850 |
| 1987-07-17 | 829 | 875 | 825 | 865 | 822,000 | 865 |
| 1987-07-16 | 826 | 826 | 801 | 825 | 336,000 | 825 |
| 1987-07-15 | 826 | 834 | 825 | 826 | 190,000 | 826 |
| 1987-07-14 | 840 | 840 | 820 | 820 | 184,000 | 820 |
| 1987-07-13 | 838 | 850 | 828 | 840 | 433,000 | 840 |
| 1987-07-10 | 810 | 830 | 810 | 828 | 248,000 | 828 |
| 1987-07-09 | 800 | 815 | 800 | 810 | 271,000 | 810 |
| 1987-07-08 | 821 | 830 | 796 | 796 | 640,000 | 796 |
| 1987-07-07 | 855 | 855 | 816 | 821 | 537,000 | 821 |
| 1987-07-06 | 875 | 875 | 851 | 852 | 293,000 | 852 |
| 1987-07-04 | 876 | 880 | 870 | 870 | 189,000 | 870 |
| 1987-07-03 | 880 | 899 | 870 | 870 | 491,000 | 870 |
| 1987-07-02 | 865 | 880 | 865 | 874 | 426,000 | 874 |
| 1987-07-01 | 872 | 882 | 872 | 875 | 472,000 | 875 |
| 1987-06-30 | 875 | 890 | 870 | 882 | 680,000 | 882 |
| 1987-06-29 | 881 | 885 | 865 | 884 | 497,000 | 884 |
| 1987-06-27 | 917 | 920 | 888 | 888 | 703,000 | 888 |
| 1987-06-26 | 914 | 945 | 906 | 915 | 3,312,000 | 915 |
| 1987-06-25 | 885 | 914 | 885 | 908 | 1,850,000 | 908 |
| 1987-06-24 | 915 | 930 | 890 | 905 | 4,100,000 | 905 |
| 1987-06-23 | 845 | 890 | 838 | 885 | 3,683,000 | 885 |
| 1987-06-22 | 840 | 850 | 833 | 833 | 383,000 | 833 |
| 1987-06-19 | 840 | 854 | 821 | 850 | 1,229,000 | 850 |
| 1987-06-18 | 819 | 841 | 810 | 840 | 774,000 | 840 |
| 1987-06-17 | 840 | 850 | 835 | 849 | 916,000 | 849 |
| 1987-06-16 | 865 | 875 | 845 | 845 | 4,030,000 | 845 |
| 1987-06-15 | 835 | 850 | 830 | 849 | 2,864,000 | 849 |
| 1987-06-12 | 789 | 831 | 784 | 825 | 3,450,000 | 825 |
| 1987-06-11 | 760 | 799 | 760 | 799 | 1,001,000 | 799 |
| 1987-06-10 | 770 | 770 | 756 | 760 | 459,000 | 760 |
| 1987-06-09 | 770 | 783 | 769 | 775 | 892,000 | 775 |
| 1987-06-08 | 767 | 770 | 761 | 769 | 386,000 | 769 |
| 1987-06-06 | 759 | 768 | 755 | 768 | 267,000 | 768 |
| 1987-06-05 | 770 | 770 | 760 | 766 | 1,062,000 | 766 |
| 1987-06-04 | 748 | 760 | 743 | 760 | 1,200,000 | 760 |
| 1987-06-03 | 732 | 732 | 725 | 728 | 813,000 | 728 |
| 1987-06-02 | 742 | 750 | 735 | 738 | 416,000 | 738 |
| 1987-06-01 | 760 | 760 | 740 | 750 | 437,000 | 750 |
| 1987-05-30 | 760 | 760 | 750 | 760 | 507,000 | 760 |
| 1987-05-29 | 740 | 760 | 740 | 750 | 855,000 | 750 |
| 1987-05-28 | 750 | 753 | 730 | 737 | 644,000 | 737 |
| 1987-05-27 | 750 | 752 | 741 | 750 | 2,595,000 | 750 |
| 1987-05-26 | 695 | 730 | 695 | 730 | 1,251,000 | 730 |
| 1987-05-25 | 696 | 699 | 686 | 692 | 410,000 | 692 |
| 1987-05-23 | 691 | 693 | 683 | 686 | 319,000 | 686 |
| 1987-05-22 | 680 | 695 | 680 | 681 | 336,000 | 681 |
| 1987-05-21 | 690 | 700 | 678 | 680 | 1,270,000 | 680 |
| 1987-05-20 | 670 | 688 | 661 | 685 | 931,000 | 685 |
| 1987-05-19 | 668 | 678 | 666 | 670 | 443,000 | 670 |
| 1987-05-18 | 668 | 675 | 665 | 665 | 458,000 | 665 |
| 1987-05-15 | 688 | 690 | 679 | 688 | 498,000 | 688 |
| 1987-05-14 | 665 | 705 | 665 | 690 | 1,329,000 | 690 |
| 1987-05-13 | 650 | 670 | 650 | 655 | 754,000 | 655 |
| 1987-05-12 | 650 | 650 | 636 | 640 | 433,000 | 640 |
| 1987-05-11 | 651 | 655 | 649 | 650 | 349,000 | 650 |
| 1987-05-08 | 659 | 669 | 647 | 650 | 637,000 | 650 |
| 1987-05-07 | 650 | 670 | 645 | 654 | 160,000 | 654 |
| 1987-05-06 | 640 | 650 | 635 | 650 | 328,000 | 650 |
| 1987-05-02 | 660 | 664 | 650 | 650 | 216,000 | 650 |
| 1987-05-01 | 657 | 670 | 630 | 630 | 461,000 | 630 |
| 1987-04-30 | 655 | 670 | 655 | 655 | 403,000 | 655 |
| 1987-04-28 | 670 | 675 | 641 | 665 | 883,000 | 665 |
| 1987-04-27 | 601 | 650 | 601 | 640 | 466,000 | 640 |
| 1987-04-25 | 610 | 610 | 601 | 601 | 320,000 | 601 |
| 1987-04-24 | 633 | 634 | 601 | 610 | 540,000 | 610 |
| 1987-04-23 | 651 | 655 | 630 | 634 | 303,000 | 634 |
| 1987-04-22 | 670 | 670 | 651 | 660 | 471,000 | 660 |
| 1987-04-21 | 680 | 690 | 675 | 675 | 1,243,000 | 675 |
| 1987-04-20 | 619 | 675 | 619 | 675 | 1,285,000 | 675 |
| 1987-04-17 | 606 | 620 | 606 | 618 | 437,000 | 618 |
| 1987-04-16 | 585 | 610 | 585 | 604 | 1,656,000 | 604 |
| 1987-04-15 | 590 | 590 | 576 | 579 | 459,000 | 579 |
| 1987-04-14 | 584 | 600 | 584 | 598 | 380,000 | 598 |
| 1987-04-13 | 594 | 600 | 585 | 591 | 538,000 | 591 |
| 1987-04-10 | 600 | 605 | 599 | 600 | 640,000 | 600 |
| 1987-04-09 | 603 | 610 | 600 | 603 | 893,000 | 603 |
| 1987-04-08 | 610 | 615 | 600 | 605 | 868,000 | 605 |
| 1987-04-07 | 600 | 609 | 599 | 600 | 1,120,000 | 600 |
| 1987-04-06 | 610 | 610 | 599 | 600 | 848,000 | 600 |
| 1987-04-04 | 620 | 624 | 612 | 620 | 272,000 | 620 |
| 1987-04-03 | 620 | 621 | 612 | 620 | 623,000 | 620 |
| 1987-04-02 | 612 | 622 | 608 | 622 | 1,339,000 | 622 |
| 1987-04-01 | 623 | 627 | 601 | 612 | 1,277,000 | 612 |
| 1987-03-31 | 595 | 633 | 595 | 619 | 972,000 | 619 |
| 1987-03-30 | 640 | 645 | 595 | 600 | 1,151,000 | 600 |
| 1987-03-28 | 651 | 660 | 641 | 649 | 748,000 | 649 |
| 1987-03-27 | 681 | 700 | 680 | 680 | 870,000 | 680 |
| 1987-03-26 | 685 | 690 | 676 | 680 | 1,061,000 | 680 |
| 1987-03-25 | 705 | 712 | 675 | 683 | 814,000 | 683 |
| 1987-03-24 | 715 | 715 | 710 | 715 | 385,000 | 715 |
| 1987-03-23 | 715 | 724 | 715 | 720 | 285,000 | 720 |
| 1987-03-20 | 712 | 722 | 712 | 715 | 291,000 | 715 |
| 1987-03-19 | 715 | 720 | 712 | 720 | 377,000 | 720 |
| 1987-03-18 | 715 | 717 | 712 | 715 | 342,000 | 715 |
| 1987-03-17 | 721 | 722 | 716 | 717 | 378,000 | 717 |
| 1987-03-16 | 749 | 750 | 725 | 725 | 328,000 | 725 |
| 1987-03-13 | 767 | 767 | 745 | 754 | 339,000 | 754 |
| 1987-03-12 | 736 | 766 | 735 | 758 | 538,000 | 758 |
| 1987-03-11 | 735 | 745 | 730 | 735 | 399,000 | 735 |
| 1987-03-10 | 725 | 735 | 723 | 730 | 474,000 | 730 |
| 1987-03-09 | 720 | 730 | 710 | 723 | 619,000 | 723 |
| 1987-03-07 | 720 | 730 | 716 | 720 | 188,000 | 720 |
| 1987-03-06 | 725 | 725 | 715 | 716 | 468,000 | 716 |
| 1987-03-05 | 729 | 730 | 715 | 720 | 441,000 | 720 |
| 1987-03-04 | 738 | 738 | 728 | 733 | 414,000 | 733 |
| 1987-03-03 | 744 | 745 | 735 | 738 | 243,000 | 738 |
| 1987-03-02 | 732 | 749 | 730 | 740 | 472,000 | 740 |
| 1987-02-28 | 731 | 740 | 731 | 732 | 153,000 | 732 |
| 1987-02-27 | 731 | 735 | 730 | 731 | 406,000 | 731 |
| 1987-02-26 | 745 | 750 | 735 | 735 | 587,000 | 735 |
| 1987-02-25 | 740 | 750 | 740 | 740 | 493,000 | 740 |
| 1987-02-24 | 750 | 750 | 735 | 739 | 375,000 | 739 |
| 1987-02-23 | 765 | 765 | 750 | 750 | 266,000 | 750 |
| 1987-02-20 | 768 | 780 | 763 | 765 | 753,000 | 765 |
| 1987-02-19 | 735 | 770 | 735 | 765 | 1,685,000 | 765 |
| 1987-02-18 | 735 | 735 | 730 | 735 | 860,000 | 735 |
| 1987-02-17 | 741 | 743 | 731 | 740 | 504,000 | 740 |
| 1987-02-16 | 742 | 745 | 740 | 745 | 324,000 | 745 |
| 1987-02-13 | 752 | 755 | 750 | 752 | 625,000 | 752 |
| 1987-02-12 | 750 | 755 | 750 | 755 | 797,000 | 755 |
| 1987-02-10 | 752 | 759 | 750 | 755 | 288,000 | 755 |
| 1987-02-09 | 750 | 760 | 749 | 759 | 438,000 | 759 |
| 1987-02-07 | 757 | 760 | 749 | 755 | 484,000 | 755 |
| 1987-02-06 | 760 | 765 | 755 | 760 | 373,000 | 760 |
| 1987-02-05 | 774 | 774 | 755 | 760 | 1,188,000 | 760 |
| 1987-02-04 | 772 | 783 | 771 | 775 | 250,000 | 775 |
| 1987-02-03 | 778 | 780 | 773 | 775 | 227,000 | 775 |
| 1987-02-02 | 795 | 804 | 782 | 788 | 379,000 | 788 |
| 1987-01-31 | 785 | 790 | 770 | 785 | 446,000 | 785 |
| 1987-01-30 | 766 | 780 | 760 | 765 | 841,000 | 765 |
| 1987-01-29 | 781 | 785 | 765 | 765 | 545,000 | 765 |
| 1987-01-28 | 795 | 799 | 780 | 785 | 440,000 | 785 |
| 1987-01-27 | 805 | 805 | 795 | 798 | 360,000 | 798 |
| 1987-01-26 | 800 | 800 | 790 | 795 | 365,000 | 795 |
| 1987-01-24 | 783 | 800 | 783 | 800 | 330,000 | 800 |
| 1987-01-23 | 786 | 795 | 781 | 785 | 599,000 | 785 |
| 1987-01-22 | 809 | 809 | 790 | 794 | 395,000 | 794 |
| 1987-01-21 | 781 | 810 | 781 | 810 | 824,000 | 810 |
| 1987-01-20 | 781 | 792 | 780 | 785 | 513,000 | 785 |
| 1987-01-19 | 803 | 804 | 784 | 794 | 359,000 | 794 |
| 1987-01-16 | 823 | 827 | 808 | 810 | 528,000 | 810 |
| 1987-01-14 | 820 | 838 | 820 | 831 | 256,000 | 831 |
| 1987-01-13 | 837 | 837 | 821 | 830 | 158,000 | 830 |
| 1987-01-12 | 845 | 845 | 837 | 837 | 212,000 | 837 |
| 1987-01-09 | 837 | 849 | 837 | 841 | 358,000 | 841 |
| 1987-01-08 | 850 | 851 | 845 | 847 | 178,000 | 847 |
| 1987-01-07 | 840 | 849 | 840 | 845 | 288,000 | 845 |
| 1987-01-06 | 853 | 860 | 840 | 845 | 305,000 | 845 |
| 1987-01-05 | 860 | 860 | 835 | 851 | 229,000 | 851 |
分割・併合履歴 ： [1986-09-26]1株→1.15株 [1985-09-26]1株→1.13株 [1984-09-26]1株→1.16株 [1983-09-27]1株→1.1株
