7769 リズム(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 | 400 | 424 | 400 | 424 | 98,000 | 3,854.55 |
| 1987-12-26 | 410 | 425 | 410 | 414 | 192,000 | 3,763.64 |
| 1987-12-25 | 412 | 413 | 405 | 408 | 173,000 | 3,709.09 |
| 1987-12-24 | 416 | 420 | 413 | 420 | 180,000 | 3,818.18 |
| 1987-12-23 | 417 | 420 | 416 | 416 | 103,000 | 3,781.82 |
| 1987-12-22 | 420 | 420 | 416 | 416 | 88,000 | 3,781.82 |
| 1987-12-21 | 420 | 430 | 413 | 420 | 135,000 | 3,818.18 |
| 1987-12-18 | 418 | 418 | 410 | 415 | 179,000 | 3,772.73 |
| 1987-12-17 | 423 | 430 | 413 | 413 | 181,000 | 3,754.55 |
| 1987-12-16 | 430 | 430 | 421 | 424 | 102,000 | 3,854.55 |
| 1987-12-15 | 417 | 425 | 417 | 420 | 74,000 | 3,818.18 |
| 1987-12-14 | 430 | 430 | 415 | 415 | 136,000 | 3,772.73 |
| 1987-12-11 | 425 | 435 | 416 | 431 | 164,000 | 3,918.18 |
| 1987-12-10 | 439 | 440 | 424 | 425 | 261,000 | 3,863.64 |
| 1987-12-09 | 436 | 448 | 426 | 426 | 220,000 | 3,872.73 |
| 1987-12-08 | 420 | 448 | 420 | 441 | 506,000 | 4,009.09 |
| 1987-12-07 | 409 | 415 | 403 | 415 | 135,000 | 3,772.73 |
| 1987-12-05 | 403 | 409 | 400 | 400 | 97,000 | 3,636.36 |
| 1987-12-04 | 403 | 410 | 403 | 409 | 87,000 | 3,718.18 |
| 1987-12-03 | 410 | 410 | 403 | 410 | 168,000 | 3,727.27 |
| 1987-12-02 | 400 | 410 | 399 | 400 | 123,000 | 3,636.36 |
| 1987-12-01 | 400 | 401 | 396 | 400 | 97,000 | 3,636.36 |
| 1987-11-30 | 399 | 403 | 399 | 400 | 199,000 | 3,636.36 |
| 1987-11-28 | 401 | 409 | 396 | 409 | 56,000 | 3,718.18 |
| 1987-11-27 | 407 | 409 | 400 | 408 | 243,000 | 3,709.09 |
| 1987-11-26 | 410 | 410 | 405 | 407 | 121,000 | 3,700 |
| 1987-11-25 | 412 | 418 | 405 | 410 | 98,000 | 3,727.27 |
| 1987-11-24 | 405 | 415 | 405 | 411 | 122,000 | 3,736.36 |
| 1987-11-20 | 406 | 408 | 405 | 405 | 37,000 | 3,681.82 |
| 1987-11-19 | 413 | 420 | 409 | 412 | 86,000 | 3,745.45 |
| 1987-11-18 | 410 | 420 | 408 | 408 | 59,000 | 3,709.09 |
| 1987-11-17 | 420 | 421 | 410 | 410 | 93,000 | 3,727.27 |
| 1987-11-16 | 425 | 425 | 417 | 418 | 62,000 | 3,800 |
| 1987-11-13 | 425 | 430 | 422 | 425 | 135,000 | 3,863.64 |
| 1987-11-12 | 391 | 402 | 391 | 400 | 148,000 | 3,636.36 |
| 1987-11-11 | 386 | 396 | 385 | 390 | 190,000 | 3,545.45 |
| 1987-11-10 | 395 | 400 | 386 | 390 | 112,000 | 3,545.45 |
| 1987-11-09 | 405 | 409 | 385 | 385 | 250,000 | 3,500 |
| 1987-11-07 | 410 | 410 | 406 | 409 | 111,000 | 3,718.18 |
| 1987-11-06 | 410 | 412 | 405 | 406 | 160,000 | 3,690.91 |
| 1987-11-05 | 427 | 428 | 405 | 410 | 108,000 | 3,727.27 |
| 1987-11-04 | 440 | 440 | 425 | 425 | 92,000 | 3,863.64 |
| 1987-11-02 | 430 | 440 | 430 | 440 | 86,000 | 4,000 |
| 1987-10-31 | 431 | 434 | 430 | 430 | 54,000 | 3,909.09 |
| 1987-10-30 | 435 | 435 | 423 | 430 | 195,000 | 3,909.09 |
| 1987-10-29 | 415 | 430 | 400 | 400 | 108,000 | 3,636.36 |
| 1987-10-28 | 439 | 440 | 430 | 430 | 114,000 | 3,909.09 |
| 1987-10-27 | 410 | 430 | 410 | 428 | 134,000 | 3,890.91 |
| 1987-10-26 | 450 | 455 | 415 | 420 | 248,000 | 3,818.18 |
| 1987-10-24 | 460 | 463 | 440 | 460 | 112,000 | 4,181.82 |
| 1987-10-23 | 450 | 465 | 450 | 465 | 436,000 | 4,227.27 |
| 1987-10-22 | 472 | 476 | 460 | 476 | 601,000 | 4,327.27 |
| 1987-10-21 | 438 | 448 | 425 | 432 | 444,000 | 3,927.27 |
| 1987-10-20 | 403 | 403 | 403 | 403 | 187,000 | 3,663.64 |
| 1987-10-19 | 475 | 485 | 475 | 483 | 327,000 | 4,390.91 |
| 1987-10-16 | 492 | 500 | 485 | 500 | 441,000 | 4,545.45 |
| 1987-10-15 | 505 | 510 | 500 | 502 | 386,000 | 4,563.64 |
| 1987-10-14 | 514 | 514 | 505 | 511 | 822,000 | 4,645.45 |
| 1987-10-13 | 510 | 513 | 505 | 505 | 606,000 | 4,590.91 |
| 1987-10-12 | 515 | 515 | 510 | 515 | 434,000 | 4,681.82 |
| 1987-10-09 | 524 | 529 | 510 | 510 | 1,361,000 | 4,636.36 |
| 1987-10-08 | 514 | 545 | 511 | 523 | 3,054,000 | 4,754.55 |
| 1987-10-07 | 510 | 518 | 500 | 510 | 1,689,000 | 4,636.36 |
| 1987-10-06 | 519 | 519 | 509 | 515 | 3,134,000 | 4,681.82 |
| 1987-10-05 | 480 | 519 | 475 | 509 | 3,902,000 | 4,627.27 |
| 1987-10-03 | 476 | 486 | 470 | 480 | 586,000 | 4,363.64 |
| 1987-10-02 | 490 | 498 | 470 | 476 | 2,951,000 | 4,327.27 |
| 1987-10-01 | 465 | 498 | 457 | 485 | 3,612,000 | 4,409.09 |
| 1987-09-30 | 450 | 469 | 440 | 462 | 625,000 | 4,200 |
| 1987-09-29 | 435 | 450 | 435 | 445 | 158,000 | 4,045.45 |
| 1987-09-28 | 435 | 438 | 430 | 430 | 116,000 | 3,909.09 |
| 1987-09-26 | 443 | 443 | 430 | 440 | 81,000 | 4,000 |
| 1987-09-25 | 430 | 439 | 430 | 430 | 71,000 | 3,909.09 |
| 1987-09-24 | 442 | 452 | 430 | 430 | 218,000 | 3,909.09 |
| 1987-09-22 | 443 | 453 | 440 | 444 | 353,000 | 4,036.36 |
| 1987-09-21 | 430 | 444 | 430 | 440 | 317,000 | 4,000 |
| 1987-09-18 | 429 | 430 | 426 | 428 | 234,000 | 3,890.91 |
| 1987-09-17 | 430 | 430 | 428 | 428 | 86,000 | 3,890.91 |
| 1987-09-16 | 428 | 430 | 427 | 430 | 102,000 | 3,909.09 |
| 1987-09-14 | 430 | 430 | 426 | 427 | 119,000 | 3,881.82 |
| 1987-09-11 | 426 | 430 | 426 | 426 | 72,000 | 3,872.73 |
| 1987-09-10 | 430 | 430 | 424 | 426 | 122,000 | 3,872.73 |
| 1987-09-09 | 427 | 428 | 425 | 426 | 108,000 | 3,872.73 |
| 1987-09-08 | 426 | 428 | 425 | 425 | 97,000 | 3,863.64 |
| 1987-09-07 | 428 | 434 | 426 | 426 | 95,000 | 3,872.73 |
| 1987-09-05 | 434 | 434 | 427 | 429 | 91,000 | 3,900 |
| 1987-09-04 | 429 | 433 | 425 | 430 | 123,000 | 3,909.09 |
| 1987-09-03 | 433 | 434 | 425 | 425 | 205,000 | 3,863.64 |
| 1987-09-02 | 435 | 435 | 427 | 431 | 462,000 | 3,918.18 |
| 1987-09-01 | 431 | 435 | 430 | 435 | 192,000 | 3,954.55 |
| 1987-08-31 | 435 | 439 | 430 | 430 | 149,000 | 3,909.09 |
| 1987-08-29 | 433 | 435 | 430 | 435 | 71,000 | 3,954.55 |
| 1987-08-28 | 430 | 435 | 430 | 430 | 246,000 | 3,909.09 |
| 1987-08-27 | 435 | 440 | 430 | 430 | 128,000 | 3,909.09 |
| 1987-08-26 | 430 | 435 | 428 | 435 | 103,000 | 3,954.55 |
| 1987-08-25 | 430 | 435 | 427 | 427 | 106,000 | 3,881.82 |
| 1987-08-24 | 427 | 430 | 427 | 428 | 67,000 | 3,890.91 |
| 1987-08-22 | 426 | 435 | 423 | 427 | 54,000 | 3,881.82 |
| 1987-08-21 | 439 | 439 | 422 | 422 | 118,000 | 3,836.36 |
| 1987-08-20 | 427 | 438 | 421 | 438 | 186,000 | 3,981.82 |
| 1987-08-19 | 436 | 439 | 425 | 427 | 119,000 | 3,881.82 |
| 1987-08-18 | 445 | 445 | 437 | 440 | 118,000 | 4,000 |
| 1987-08-17 | 445 | 450 | 440 | 445 | 150,000 | 4,045.45 |
| 1987-08-14 | 450 | 455 | 445 | 445 | 182,000 | 4,045.45 |
| 1987-08-13 | 441 | 450 | 440 | 450 | 218,000 | 4,090.91 |
| 1987-08-12 | 443 | 443 | 437 | 440 | 147,000 | 4,000 |
| 1987-08-11 | 445 | 445 | 437 | 437 | 149,000 | 3,972.73 |
| 1987-08-10 | 448 | 449 | 440 | 442 | 92,000 | 4,018.18 |
| 1987-08-07 | 449 | 451 | 438 | 438 | 168,000 | 3,981.82 |
| 1987-08-06 | 453 | 453 | 441 | 441 | 171,000 | 4,009.09 |
| 1987-08-05 | 446 | 456 | 443 | 443 | 274,000 | 4,027.27 |
| 1987-08-04 | 441 | 460 | 441 | 456 | 333,000 | 4,145.45 |
| 1987-08-03 | 456 | 460 | 433 | 433 | 227,000 | 3,936.36 |
| 1987-08-01 | 463 | 470 | 453 | 453 | 476,000 | 4,118.18 |
| 1987-07-31 | 456 | 462 | 452 | 460 | 429,000 | 4,181.82 |
| 1987-07-30 | 461 | 461 | 450 | 452 | 675,000 | 4,109.09 |
| 1987-07-29 | 463 | 469 | 455 | 456 | 910,000 | 4,145.45 |
| 1987-07-28 | 480 | 488 | 460 | 472 | 3,153,000 | 4,290.91 |
| 1987-07-27 | 431 | 478 | 431 | 472 | 4,290,000 | 4,290.91 |
| 1987-07-25 | 421 | 435 | 420 | 430 | 483,000 | 3,909.09 |
| 1987-07-24 | 412 | 422 | 412 | 420 | 93,000 | 3,818.18 |
| 1987-07-23 | 423 | 424 | 411 | 411 | 116,000 | 3,736.36 |
| 1987-07-22 | 430 | 430 | 421 | 425 | 247,000 | 3,863.64 |
| 1987-07-21 | 421 | 425 | 414 | 425 | 206,000 | 3,863.64 |
| 1987-07-20 | 435 | 439 | 416 | 416 | 269,000 | 3,781.82 |
| 1987-07-17 | 419 | 433 | 415 | 430 | 904,000 | 3,909.09 |
| 1987-07-16 | 405 | 414 | 405 | 414 | 115,000 | 3,763.64 |
| 1987-07-15 | 414 | 414 | 405 | 405 | 87,000 | 3,681.82 |
| 1987-07-14 | 410 | 415 | 410 | 412 | 104,000 | 3,745.45 |
| 1987-07-13 | 418 | 421 | 410 | 410 | 110,000 | 3,727.27 |
| 1987-07-10 | 402 | 417 | 402 | 417 | 104,000 | 3,790.91 |
| 1987-07-09 | 406 | 407 | 400 | 401 | 115,000 | 3,645.45 |
| 1987-07-08 | 413 | 418 | 401 | 401 | 106,000 | 3,645.45 |
| 1987-07-07 | 414 | 419 | 405 | 405 | 220,000 | 3,681.82 |
| 1987-07-06 | 420 | 425 | 412 | 414 | 180,000 | 3,763.64 |
| 1987-07-04 | 423 | 425 | 417 | 420 | 110,000 | 3,818.18 |
| 1987-07-03 | 425 | 429 | 416 | 423 | 202,000 | 3,845.45 |
| 1987-07-02 | 418 | 424 | 411 | 424 | 216,000 | 3,854.55 |
| 1987-07-01 | 425 | 425 | 411 | 411 | 252,000 | 3,736.36 |
| 1987-06-30 | 410 | 415 | 402 | 410 | 119,000 | 3,727.27 |
| 1987-06-29 | 427 | 430 | 410 | 420 | 113,000 | 3,818.18 |
| 1987-06-27 | 425 | 430 | 420 | 428 | 174,000 | 3,890.91 |
| 1987-06-26 | 430 | 435 | 430 | 432 | 407,000 | 3,927.27 |
| 1987-06-25 | 420 | 425 | 413 | 425 | 280,000 | 3,863.64 |
| 1987-06-24 | 428 | 434 | 421 | 425 | 363,000 | 3,863.64 |
| 1987-06-23 | 420 | 429 | 416 | 428 | 289,000 | 3,890.91 |
| 1987-06-22 | 415 | 424 | 413 | 420 | 249,000 | 3,818.18 |
| 1987-06-19 | 401 | 419 | 400 | 410 | 375,000 | 3,727.27 |
| 1987-06-18 | 425 | 425 | 409 | 410 | 208,000 | 3,727.27 |
| 1987-06-17 | 425 | 430 | 415 | 425 | 333,000 | 3,863.64 |
| 1987-06-16 | 421 | 425 | 412 | 420 | 223,000 | 3,818.18 |
| 1987-06-15 | 423 | 425 | 410 | 420 | 157,000 | 3,818.18 |
| 1987-06-12 | 415 | 424 | 413 | 424 | 189,000 | 3,854.55 |
| 1987-06-11 | 410 | 422 | 406 | 415 | 201,000 | 3,772.73 |
| 1987-06-10 | 423 | 430 | 415 | 415 | 243,000 | 3,772.73 |
| 1987-06-09 | 427 | 435 | 425 | 425 | 359,000 | 3,863.64 |
| 1987-06-08 | 440 | 445 | 420 | 421 | 596,000 | 3,827.27 |
| 1987-06-06 | 430 | 449 | 428 | 440 | 864,000 | 4,000 |
| 1987-06-05 | 420 | 430 | 415 | 428 | 1,478,000 | 3,890.91 |
| 1987-06-04 | 415 | 418 | 408 | 414 | 618,000 | 3,763.64 |
| 1987-06-03 | 386 | 418 | 386 | 414 | 681,000 | 3,763.64 |
| 1987-06-02 | 391 | 400 | 380 | 380 | 224,000 | 3,454.55 |
| 1987-06-01 | 397 | 400 | 386 | 386 | 170,000 | 3,509.09 |
| 1987-05-30 | 397 | 403 | 395 | 396 | 137,000 | 3,600 |
| 1987-05-29 | 397 | 402 | 395 | 395 | 390,000 | 3,590.91 |
| 1987-05-28 | 405 | 409 | 392 | 393 | 385,000 | 3,572.73 |
| 1987-05-27 | 407 | 418 | 399 | 410 | 866,000 | 3,727.27 |
| 1987-05-26 | 394 | 410 | 390 | 406 | 378,000 | 3,690.91 |
| 1987-05-25 | 383 | 399 | 382 | 390 | 327,000 | 3,545.45 |
| 1987-05-23 | 394 | 395 | 376 | 376 | 165,000 | 3,418.18 |
| 1987-05-22 | 403 | 410 | 390 | 397 | 975,000 | 3,609.09 |
| 1987-05-21 | 375 | 430 | 374 | 420 | 3,211,000 | 3,818.18 |
| 1987-05-20 | 368 | 375 | 363 | 375 | 577,000 | 3,409.09 |
| 1987-05-19 | 360 | 366 | 354 | 360 | 247,000 | 3,272.73 |
| 1987-05-18 | 350 | 365 | 345 | 350 | 263,000 | 3,181.82 |
| 1987-05-15 | 345 | 345 | 340 | 344 | 86,000 | 3,127.27 |
| 1987-05-14 | 352 | 352 | 340 | 340 | 150,000 | 3,090.91 |
| 1987-05-13 | 325 | 354 | 321 | 354 | 217,000 | 3,218.18 |
| 1987-05-12 | 325 | 330 | 325 | 325 | 66,000 | 2,954.55 |
| 1987-05-11 | 330 | 330 | 326 | 329 | 49,000 | 2,990.91 |
| 1987-05-08 | 328 | 330 | 320 | 326 | 61,000 | 2,963.64 |
| 1987-05-07 | 320 | 325 | 320 | 324 | 81,000 | 2,945.45 |
| 1987-05-06 | 323 | 325 | 320 | 320 | 68,000 | 2,909.09 |
| 1987-05-02 | 330 | 330 | 321 | 321 | 25,000 | 2,918.18 |
| 1987-05-01 | 325 | 328 | 320 | 321 | 92,000 | 2,918.18 |
| 1987-04-30 | 325 | 328 | 325 | 328 | 61,000 | 2,981.82 |
| 1987-04-28 | 325 | 325 | 310 | 310 | 99,000 | 2,818.18 |
| 1987-04-27 | 330 | 330 | 320 | 321 | 91,000 | 2,918.18 |
| 1987-04-25 | 321 | 330 | 321 | 330 | 33,000 | 3,000 |
| 1987-04-24 | 321 | 330 | 320 | 320 | 116,000 | 2,909.09 |
| 1987-04-23 | 325 | 330 | 318 | 318 | 123,000 | 2,890.91 |
| 1987-04-22 | 331 | 333 | 329 | 331 | 90,000 | 3,009.09 |
| 1987-04-21 | 333 | 335 | 330 | 331 | 107,000 | 3,009.09 |
| 1987-04-20 | 331 | 335 | 330 | 331 | 98,000 | 3,009.09 |
| 1987-04-17 | 330 | 332 | 330 | 330 | 125,000 | 3,000 |
| 1987-04-16 | 330 | 335 | 330 | 330 | 56,000 | 3,000 |
| 1987-04-15 | 331 | 335 | 330 | 330 | 99,000 | 3,000 |
| 1987-04-14 | 335 | 336 | 330 | 330 | 82,000 | 3,000 |
| 1987-04-13 | 335 | 340 | 335 | 335 | 60,000 | 3,045.45 |
| 1987-04-10 | 332 | 340 | 332 | 335 | 40,000 | 3,045.45 |
| 1987-04-09 | 340 | 340 | 330 | 330 | 297,000 | 3,000 |
| 1987-04-08 | 340 | 340 | 335 | 336 | 97,000 | 3,054.55 |
| 1987-04-07 | 340 | 340 | 333 | 333 | 93,000 | 3,027.27 |
| 1987-04-06 | 339 | 345 | 335 | 340 | 101,000 | 3,090.91 |
| 1987-04-04 | 336 | 339 | 335 | 335 | 46,000 | 3,045.45 |
| 1987-04-03 | 334 | 337 | 333 | 335 | 91,000 | 3,045.45 |
| 1987-04-02 | 336 | 338 | 332 | 333 | 114,000 | 3,027.27 |
| 1987-04-01 | 331 | 339 | 331 | 335 | 120,000 | 3,045.45 |
| 1987-03-31 | 338 | 339 | 330 | 331 | 48,000 | 3,009.09 |
| 1987-03-30 | 340 | 340 | 338 | 338 | 92,000 | 3,072.73 |
| 1987-03-28 | 340 | 341 | 340 | 340 | 123,000 | 3,090.91 |
| 1987-03-27 | 340 | 345 | 340 | 340 | 99,000 | 3,090.91 |
| 1987-03-26 | 342 | 345 | 340 | 340 | 86,000 | 3,090.91 |
| 1987-03-25 | 344 | 347 | 340 | 343 | 107,000 | 3,118.18 |
| 1987-03-24 | 344 | 346 | 341 | 344 | 138,000 | 3,127.27 |
| 1987-03-23 | 349 | 350 | 341 | 341 | 96,000 | 3,100 |
| 1987-03-20 | 347 | 349 | 345 | 348 | 102,000 | 3,163.64 |
| 1987-03-19 | 347 | 350 | 346 | 346 | 91,000 | 3,145.45 |
| 1987-03-18 | 351 | 354 | 346 | 346 | 153,000 | 3,145.45 |
| 1987-03-17 | 350 | 353 | 346 | 350 | 68,000 | 3,181.82 |
| 1987-03-16 | 364 | 364 | 350 | 350 | 60,000 | 3,181.82 |
| 1987-03-13 | 350 | 365 | 346 | 364 | 138,000 | 3,309.09 |
| 1987-03-12 | 341 | 350 | 341 | 350 | 69,000 | 3,181.82 |
| 1987-03-11 | 341 | 348 | 340 | 340 | 114,000 | 3,090.91 |
| 1987-03-10 | 341 | 344 | 340 | 340 | 98,000 | 3,090.91 |
| 1987-03-09 | 341 | 345 | 340 | 340 | 66,000 | 3,090.91 |
| 1987-03-07 | 342 | 349 | 341 | 343 | 85,000 | 3,118.18 |
| 1987-03-06 | 345 | 345 | 342 | 342 | 28,000 | 3,109.09 |
| 1987-03-05 | 346 | 349 | 342 | 342 | 179,000 | 3,109.09 |
| 1987-03-04 | 356 | 356 | 346 | 348 | 60,000 | 3,163.64 |
| 1987-03-03 | 350 | 360 | 350 | 357 | 96,000 | 3,245.45 |
| 1987-03-02 | 350 | 350 | 345 | 346 | 85,000 | 3,145.45 |
| 1987-02-28 | 355 | 356 | 350 | 350 | 45,000 | 3,181.82 |
| 1987-02-27 | 350 | 356 | 345 | 356 | 94,000 | 3,236.36 |
| 1987-02-26 | 345 | 350 | 340 | 340 | 163,000 | 3,090.91 |
| 1987-02-25 | 346 | 350 | 343 | 343 | 235,000 | 3,118.18 |
| 1987-02-24 | 352 | 360 | 350 | 353 | 107,000 | 3,209.09 |
| 1987-02-23 | 357 | 359 | 351 | 355 | 56,000 | 3,227.27 |
| 1987-02-20 | 354 | 354 | 350 | 352 | 163,000 | 3,200 |
| 1987-02-19 | 354 | 354 | 348 | 348 | 277,000 | 3,163.64 |
| 1987-02-18 | 349 | 354 | 348 | 354 | 104,000 | 3,218.18 |
| 1987-02-17 | 350 | 353 | 345 | 347 | 112,000 | 3,154.55 |
| 1987-02-16 | 355 | 357 | 350 | 350 | 86,000 | 3,181.82 |
| 1987-02-13 | 351 | 355 | 350 | 355 | 101,000 | 3,227.27 |
| 1987-02-12 | 355 | 357 | 351 | 351 | 41,000 | 3,190.91 |
| 1987-02-10 | 352 | 355 | 348 | 354 | 47,000 | 3,218.18 |
| 1987-02-09 | 356 | 356 | 351 | 351 | 19,000 | 3,190.91 |
| 1987-02-07 | 347 | 356 | 347 | 356 | 67,000 | 3,236.36 |
| 1987-02-06 | 355 | 355 | 345 | 345 | 210,000 | 3,136.36 |
| 1987-02-05 | 360 | 365 | 352 | 352 | 319,000 | 3,200 |
| 1987-02-04 | 360 | 370 | 357 | 360 | 76,000 | 3,272.73 |
| 1987-02-03 | 361 | 361 | 355 | 357 | 65,000 | 3,245.45 |
| 1987-02-02 | 360 | 370 | 356 | 360 | 88,000 | 3,272.73 |
| 1987-01-31 | 370 | 375 | 364 | 370 | 54,000 | 3,363.64 |
| 1987-01-30 | 361 | 378 | 361 | 370 | 192,000 | 3,363.64 |
| 1987-01-29 | 355 | 370 | 355 | 362 | 302,000 | 3,290.91 |
| 1987-01-28 | 361 | 362 | 355 | 358 | 161,000 | 3,254.55 |
| 1987-01-27 | 368 | 373 | 361 | 363 | 52,000 | 3,300 |
| 1987-01-26 | 363 | 371 | 360 | 368 | 137,000 | 3,345.45 |
| 1987-01-24 | 358 | 373 | 358 | 363 | 116,000 | 3,300 |
| 1987-01-23 | 370 | 370 | 359 | 359 | 108,000 | 3,263.64 |
| 1987-01-22 | 362 | 375 | 362 | 365 | 78,000 | 3,318.18 |
| 1987-01-21 | 360 | 365 | 358 | 361 | 42,000 | 3,281.82 |
| 1987-01-20 | 359 | 378 | 359 | 378 | 44,000 | 3,436.36 |
| 1987-01-19 | 360 | 360 | 355 | 359 | 143,000 | 3,263.64 |
| 1987-01-16 | 370 | 375 | 363 | 363 | 94,000 | 3,300 |
| 1987-01-14 | 371 | 380 | 371 | 375 | 76,000 | 3,409.09 |
| 1987-01-13 | 375 | 387 | 375 | 375 | 99,000 | 3,409.09 |
| 1987-01-12 | 386 | 386 | 370 | 370 | 73,000 | 3,363.64 |
| 1987-01-09 | 388 | 390 | 381 | 381 | 226,000 | 3,463.64 |
| 1987-01-08 | 385 | 390 | 379 | 380 | 176,000 | 3,454.55 |
| 1987-01-07 | 364 | 399 | 364 | 395 | 333,000 | 3,590.91 |
| 1987-01-06 | 355 | 370 | 355 | 369 | 81,000 | 3,354.55 |
| 1987-01-05 | 362 | 370 | 355 | 355 | 62,000 | 3,227.27 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1989-03-28]1株→1.1株 [1984-03-28]1株→1.1株
