7916 光村印刷(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 |
|---|---|---|---|---|---|---|
| 1987-12-25 | 1,230 | 1,230 | 1,230 | 1,230 | 3,000 | 12,300 |
| 1987-12-23 | 1,230 | 1,230 | 1,230 | 1,230 | 13,000 | 12,300 |
| 1987-12-22 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 | 12,300 |
| 1987-12-18 | 1,250 | 1,250 | 1,250 | 1,250 | 6,000 | 12,500 |
| 1987-12-17 | 1,290 | 1,290 | 1,270 | 1,270 | 5,000 | 12,700 |
| 1987-12-09 | 1,280 | 1,350 | 1,280 | 1,350 | 12,000 | 13,500 |
| 1987-12-08 | 1,230 | 1,300 | 1,230 | 1,300 | 15,000 | 13,000 |
| 1987-11-30 | 1,290 | 1,290 | 1,290 | 1,290 | 3,000 | 12,900 |
| 1987-11-26 | 1,290 | 1,290 | 1,290 | 1,290 | 2,000 | 12,900 |
| 1987-11-25 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 13,100 |
| 1987-11-19 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 13,100 |
| 1987-11-18 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 12,900 |
| 1987-11-16 | 1,290 | 1,310 | 1,290 | 1,310 | 4,000 | 13,100 |
| 1987-11-13 | 1,230 | 1,290 | 1,230 | 1,290 | 5,000 | 12,900 |
| 1987-11-12 | 1,270 | 1,270 | 1,220 | 1,220 | 2,000 | 12,200 |
| 1987-11-11 | 1,290 | 1,290 | 1,230 | 1,290 | 11,000 | 12,900 |
| 1987-11-10 | 1,300 | 1,300 | 1,300 | 1,300 | 5,000 | 13,000 |
| 1987-11-09 | 1,310 | 1,350 | 1,290 | 1,350 | 10,000 | 13,500 |
| 1987-11-07 | 1,320 | 1,320 | 1,320 | 1,320 | 6,000 | 13,200 |
| 1987-11-06 | 1,430 | 1,430 | 1,400 | 1,400 | 32,000 | 14,000 |
| 1987-11-05 | 1,470 | 1,470 | 1,460 | 1,460 | 3,000 | 14,600 |
| 1987-11-04 | 1,430 | 1,500 | 1,430 | 1,490 | 15,000 | 14,900 |
| 1987-11-02 | 1,470 | 1,470 | 1,470 | 1,470 | 5,000 | 14,700 |
| 1987-10-31 | 1,440 | 1,450 | 1,440 | 1,450 | 12,000 | 14,500 |
| 1987-10-30 | 1,400 | 1,440 | 1,400 | 1,440 | 20,000 | 14,400 |
| 1987-10-29 | 1,290 | 1,360 | 1,290 | 1,350 | 16,000 | 13,500 |
| 1987-10-28 | 1,320 | 1,320 | 1,310 | 1,310 | 4,000 | 13,100 |
| 1987-10-27 | 1,300 | 1,300 | 1,300 | 1,300 | 12,000 | 13,000 |
| 1987-10-24 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 14,000 |
| 1987-10-23 | 1,400 | 1,440 | 1,400 | 1,400 | 20,000 | 14,000 |
| 1987-10-22 | 1,430 | 1,480 | 1,410 | 1,410 | 22,000 | 14,100 |
| 1987-10-21 | 1,400 | 1,470 | 1,400 | 1,420 | 23,000 | 14,200 |
| 1987-10-20 | 1,430 | 1,430 | 1,420 | 1,420 | 24,000 | 14,200 |
| 1987-10-19 | 1,540 | 1,590 | 1,540 | 1,590 | 20,000 | 15,900 |
| 1987-10-16 | 1,650 | 1,650 | 1,580 | 1,630 | 57,000 | 16,300 |
| 1987-10-15 | 1,530 | 1,680 | 1,530 | 1,670 | 381,000 | 16,700 |
| 1987-10-14 | 1,530 | 1,560 | 1,500 | 1,500 | 62,000 | 15,000 |
| 1987-10-13 | 1,530 | 1,530 | 1,500 | 1,500 | 17,000 | 15,000 |
| 1987-10-12 | 1,550 | 1,550 | 1,530 | 1,530 | 12,000 | 15,300 |
| 1987-10-09 | 1,530 | 1,540 | 1,480 | 1,530 | 31,000 | 15,300 |
| 1987-10-08 | 1,530 | 1,530 | 1,500 | 1,530 | 10,000 | 15,300 |
| 1987-10-07 | 1,500 | 1,580 | 1,480 | 1,550 | 45,000 | 15,500 |
| 1987-10-06 | 1,580 | 1,610 | 1,530 | 1,530 | 151,000 | 15,300 |
| 1987-10-05 | 1,510 | 1,610 | 1,500 | 1,590 | 73,000 | 15,900 |
| 1987-10-03 | 1,520 | 1,520 | 1,500 | 1,520 | 98,000 | 15,200 |
| 1987-10-02 | 1,450 | 1,530 | 1,450 | 1,530 | 73,000 | 15,300 |
| 1987-10-01 | 1,450 | 1,480 | 1,450 | 1,480 | 18,000 | 14,800 |
| 1987-09-30 | 1,450 | 1,470 | 1,450 | 1,470 | 10,000 | 14,700 |
| 1987-09-29 | 1,470 | 1,500 | 1,450 | 1,500 | 8,000 | 15,000 |
| 1987-09-28 | 1,470 | 1,490 | 1,470 | 1,490 | 13,000 | 14,900 |
| 1987-09-26 | 1,480 | 1,500 | 1,480 | 1,500 | 23,000 | 15,000 |
| 1987-09-25 | 1,440 | 1,450 | 1,440 | 1,450 | 13,000 | 14,500 |
| 1987-09-24 | 1,470 | 1,480 | 1,470 | 1,480 | 2,000 | 14,800 |
| 1987-09-22 | 1,470 | 1,470 | 1,410 | 1,450 | 24,000 | 14,500 |
| 1987-09-21 | 1,500 | 1,530 | 1,450 | 1,450 | 41,000 | 14,500 |
| 1987-09-18 | 1,500 | 1,500 | 1,480 | 1,500 | 23,000 | 15,000 |
| 1987-09-17 | 1,460 | 1,460 | 1,440 | 1,440 | 14,000 | 14,400 |
| 1987-09-16 | 1,500 | 1,500 | 1,460 | 1,460 | 21,000 | 14,600 |
| 1987-09-14 | 1,570 | 1,580 | 1,520 | 1,520 | 134,000 | 15,200 |
| 1987-09-11 | 1,460 | 1,540 | 1,460 | 1,540 | 301,000 | 15,400 |
| 1987-09-10 | 1,490 | 1,520 | 1,460 | 1,480 | 93,000 | 14,800 |
| 1987-09-09 | 1,430 | 1,510 | 1,400 | 1,450 | 191,000 | 14,500 |
| 1987-09-08 | 1,370 | 1,440 | 1,360 | 1,440 | 136,000 | 14,400 |
| 1987-09-07 | 1,430 | 1,430 | 1,370 | 1,370 | 22,000 | 13,700 |
| 1987-09-05 | 1,450 | 1,450 | 1,390 | 1,390 | 52,000 | 13,900 |
| 1987-09-04 | 1,390 | 1,490 | 1,390 | 1,450 | 115,000 | 14,500 |
| 1987-09-03 | 1,380 | 1,390 | 1,360 | 1,370 | 14,000 | 13,700 |
| 1987-09-02 | 1,400 | 1,400 | 1,380 | 1,380 | 61,000 | 13,800 |
| 1987-09-01 | 1,370 | 1,400 | 1,370 | 1,400 | 59,000 | 14,000 |
| 1987-08-31 | 1,390 | 1,390 | 1,350 | 1,360 | 38,000 | 13,600 |
| 1987-08-29 | 1,400 | 1,420 | 1,360 | 1,400 | 126,000 | 14,000 |
| 1987-08-28 | 1,350 | 1,440 | 1,340 | 1,390 | 295,000 | 13,900 |
| 1987-08-27 | 1,300 | 1,370 | 1,300 | 1,340 | 119,000 | 13,400 |
| 1987-08-26 | 1,250 | 1,300 | 1,250 | 1,290 | 17,000 | 12,900 |
| 1987-08-25 | 1,290 | 1,290 | 1,260 | 1,260 | 6,000 | 12,600 |
| 1987-08-24 | 1,300 | 1,300 | 1,300 | 1,300 | 6,000 | 13,000 |
| 1987-08-22 | 1,300 | 1,320 | 1,300 | 1,320 | 30,000 | 13,200 |
| 1987-08-21 | 1,290 | 1,330 | 1,280 | 1,300 | 63,000 | 13,000 |
| 1987-08-20 | 1,300 | 1,310 | 1,250 | 1,300 | 42,000 | 13,000 |
| 1987-08-19 | 1,190 | 1,260 | 1,190 | 1,260 | 14,000 | 12,600 |
| 1987-08-18 | 1,170 | 1,170 | 1,170 | 1,170 | 10,000 | 11,700 |
| 1987-08-17 | 1,170 | 1,180 | 1,160 | 1,160 | 9,000 | 11,600 |
| 1987-08-13 | 1,150 | 1,160 | 1,140 | 1,140 | 6,000 | 11,400 |
| 1987-08-12 | 1,200 | 1,200 | 1,160 | 1,160 | 3,000 | 11,600 |
| 1987-08-11 | 1,170 | 1,190 | 1,170 | 1,190 | 2,000 | 11,900 |
| 1987-08-10 | 1,160 | 1,190 | 1,160 | 1,190 | 3,000 | 11,900 |
| 1987-08-07 | 1,190 | 1,190 | 1,160 | 1,160 | 7,000 | 11,600 |
| 1987-08-06 | 1,200 | 1,200 | 1,190 | 1,190 | 9,000 | 11,900 |
| 1987-08-05 | 1,160 | 1,200 | 1,160 | 1,200 | 5,000 | 12,000 |
| 1987-08-04 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 12,000 |
| 1987-08-03 | 1,200 | 1,200 | 1,200 | 1,200 | 9,000 | 12,000 |
| 1987-08-01 | 1,240 | 1,240 | 1,200 | 1,200 | 2,000 | 12,000 |
| 1987-07-31 | 1,210 | 1,250 | 1,210 | 1,250 | 7,000 | 12,500 |
| 1987-07-30 | 1,240 | 1,250 | 1,200 | 1,200 | 4,000 | 12,000 |
| 1987-07-29 | 1,250 | 1,270 | 1,250 | 1,250 | 13,000 | 12,500 |
| 1987-07-28 | 1,220 | 1,220 | 1,220 | 1,220 | 3,000 | 12,200 |
| 1987-07-27 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 | 12,000 |
| 1987-07-25 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 12,400 |
| 1987-07-24 | 1,210 | 1,270 | 1,210 | 1,270 | 9,000 | 12,700 |
| 1987-07-23 | 1,200 | 1,230 | 1,200 | 1,230 | 8,000 | 12,300 |
| 1987-07-22 | 1,230 | 1,230 | 1,230 | 1,230 | 12,000 | 12,300 |
| 1987-07-21 | 1,290 | 1,290 | 1,250 | 1,270 | 15,000 | 12,700 |
| 1987-07-20 | 1,300 | 1,300 | 1,290 | 1,290 | 13,000 | 12,900 |
| 1987-07-17 | 1,290 | 1,300 | 1,290 | 1,290 | 24,000 | 12,900 |
| 1987-07-16 | 1,290 | 1,320 | 1,280 | 1,280 | 10,000 | 12,800 |
| 1987-07-15 | 1,350 | 1,370 | 1,280 | 1,300 | 47,000 | 13,000 |
| 1987-07-14 | 1,300 | 1,360 | 1,280 | 1,350 | 56,000 | 13,500 |
| 1987-07-13 | 1,280 | 1,300 | 1,280 | 1,300 | 25,000 | 13,000 |
| 1987-07-10 | 1,260 | 1,360 | 1,260 | 1,330 | 53,000 | 13,300 |
| 1987-07-09 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 12,500 |
| 1987-07-08 | 1,260 | 1,270 | 1,260 | 1,260 | 5,000 | 12,600 |
| 1987-07-07 | 1,290 | 1,290 | 1,260 | 1,260 | 15,000 | 12,600 |
| 1987-07-06 | 1,280 | 1,280 | 1,270 | 1,270 | 21,000 | 12,700 |
| 1987-07-04 | 1,270 | 1,280 | 1,240 | 1,240 | 21,000 | 12,400 |
| 1987-07-03 | 1,280 | 1,290 | 1,270 | 1,280 | 64,000 | 12,800 |
| 1987-07-02 | 1,240 | 1,290 | 1,240 | 1,260 | 62,000 | 12,600 |
| 1987-07-01 | 1,270 | 1,270 | 1,240 | 1,240 | 15,000 | 12,400 |
| 1987-06-30 | 1,270 | 1,270 | 1,250 | 1,270 | 21,000 | 12,700 |
| 1987-06-29 | 1,270 | 1,270 | 1,250 | 1,250 | 10,000 | 12,500 |
| 1987-06-27 | 1,290 | 1,300 | 1,270 | 1,270 | 23,000 | 12,700 |
| 1987-06-26 | 1,290 | 1,370 | 1,270 | 1,270 | 66,000 | 12,700 |
| 1987-06-25 | 1,280 | 1,300 | 1,250 | 1,270 | 41,000 | 12,700 |
| 1987-06-24 | 1,230 | 1,270 | 1,230 | 1,270 | 33,000 | 12,700 |
| 1987-06-22 | 1,330 | 1,330 | 1,270 | 1,270 | 31,000 | 12,700 |
| 1987-06-19 | 1,390 | 1,390 | 1,330 | 1,330 | 122,000 | 13,300 |
| 1987-06-18 | 1,320 | 1,390 | 1,280 | 1,370 | 351,000 | 13,700 |
| 1987-06-17 | 1,240 | 1,320 | 1,200 | 1,320 | 138,000 | 13,200 |
| 1987-06-16 | 1,240 | 1,250 | 1,180 | 1,240 | 63,000 | 12,400 |
| 1987-06-15 | 1,200 | 1,250 | 1,200 | 1,250 | 51,000 | 12,500 |
| 1987-06-12 | 1,150 | 1,210 | 1,150 | 1,200 | 61,000 | 12,000 |
| 1987-06-11 | 1,130 | 1,150 | 1,130 | 1,150 | 8,000 | 11,500 |
| 1987-06-10 | 1,170 | 1,190 | 1,150 | 1,150 | 42,000 | 11,500 |
| 1987-06-09 | 1,100 | 1,180 | 1,100 | 1,180 | 21,000 | 11,800 |
| 1987-06-08 | 1,080 | 1,090 | 1,050 | 1,050 | 5,000 | 10,500 |
| 1987-06-06 | 1,060 | 1,070 | 1,040 | 1,040 | 5,000 | 10,400 |
| 1987-06-05 | 1,010 | 1,040 | 1,000 | 1,040 | 25,000 | 10,400 |
| 1987-06-04 | 1,000 | 1,040 | 1,000 | 1,030 | 12,000 | 10,300 |
| 1987-06-03 | 1,020 | 1,020 | 1,000 | 1,000 | 6,000 | 10,000 |
| 1987-06-02 | 1,060 | 1,060 | 1,040 | 1,040 | 4,000 | 10,400 |
| 1987-06-01 | 1,050 | 1,050 | 1,040 | 1,040 | 3,000 | 10,400 |
| 1987-05-30 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 10,500 |
| 1987-05-29 | 1,060 | 1,060 | 1,060 | 1,060 | 3,000 | 10,600 |
| 1987-05-28 | 1,080 | 1,080 | 1,080 | 1,080 | 3,000 | 10,800 |
| 1987-05-27 | 1,080 | 1,080 | 1,050 | 1,080 | 23,000 | 10,800 |
| 1987-05-26 | 1,090 | 1,090 | 1,060 | 1,060 | 3,000 | 10,600 |
| 1987-05-25 | 1,090 | 1,100 | 1,070 | 1,090 | 16,000 | 10,900 |
| 1987-05-23 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 10,900 |
| 1987-05-22 | 1,100 | 1,100 | 1,090 | 1,090 | 4,000 | 10,900 |
| 1987-05-21 | 1,100 | 1,100 | 1,090 | 1,090 | 11,000 | 10,900 |
| 1987-05-20 | 1,100 | 1,100 | 1,070 | 1,100 | 7,000 | 11,000 |
| 1987-05-19 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 11,200 |
| 1987-05-18 | 1,140 | 1,150 | 1,100 | 1,100 | 9,000 | 11,000 |
| 1987-05-15 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 | 11,000 |
| 1987-05-14 | 1,130 | 1,130 | 1,090 | 1,100 | 12,000 | 11,000 |
| 1987-05-13 | 1,140 | 1,170 | 1,100 | 1,100 | 13,000 | 11,000 |
| 1987-05-12 | 1,200 | 1,210 | 1,140 | 1,140 | 17,000 | 11,400 |
| 1987-05-11 | 1,200 | 1,250 | 1,190 | 1,200 | 60,000 | 12,000 |
| 1987-05-08 | 1,180 | 1,200 | 1,140 | 1,190 | 60,000 | 11,900 |
| 1987-05-07 | 1,140 | 1,170 | 1,130 | 1,160 | 71,000 | 11,600 |
| 1987-05-06 | 1,180 | 1,180 | 1,110 | 1,110 | 5,000 | 11,100 |
| 1987-05-02 | 1,100 | 1,160 | 1,090 | 1,160 | 32,000 | 11,600 |
| 1987-05-01 | 1,080 | 1,080 | 1,080 | 1,080 | 6,000 | 10,800 |
| 1987-04-30 | 1,090 | 1,100 | 1,070 | 1,100 | 9,000 | 11,000 |
| 1987-04-28 | 1,120 | 1,170 | 1,090 | 1,110 | 22,000 | 11,100 |
| 1987-04-27 | 1,120 | 1,170 | 1,110 | 1,150 | 45,000 | 11,500 |
| 1987-04-25 | 1,150 | 1,160 | 1,130 | 1,130 | 20,000 | 11,300 |
| 1987-04-24 | 1,190 | 1,200 | 1,150 | 1,160 | 79,000 | 11,600 |
| 1987-04-23 | 1,170 | 1,200 | 1,140 | 1,160 | 70,000 | 11,600 |
| 1987-04-22 | 1,090 | 1,250 | 1,080 | 1,250 | 378,000 | 12,500 |
| 1987-04-21 | 990 | 1,100 | 990 | 1,090 | 109,000 | 10,900 |
| 1987-04-20 | 1,030 | 1,040 | 999 | 999 | 18,000 | 9,990 |
| 1987-04-17 | 970 | 1,000 | 970 | 1,000 | 19,000 | 10,000 |
| 1987-04-16 | 940 | 951 | 940 | 951 | 4,000 | 9,510 |
| 1987-04-15 | 920 | 930 | 920 | 930 | 23,000 | 9,300 |
| 1987-04-14 | 910 | 920 | 910 | 920 | 49,000 | 9,200 |
| 1987-04-13 | 910 | 920 | 910 | 920 | 2,000 | 9,200 |
| 1987-04-10 | 880 | 900 | 880 | 900 | 12,000 | 9,000 |
| 1987-04-09 | 872 | 872 | 870 | 870 | 3,000 | 8,700 |
| 1987-04-08 | 881 | 881 | 881 | 881 | 5,000 | 8,810 |
| 1987-04-06 | 885 | 890 | 861 | 861 | 16,000 | 8,610 |
| 1987-04-04 | 900 | 915 | 900 | 900 | 24,000 | 9,000 |
| 1987-04-03 | 865 | 871 | 865 | 871 | 16,000 | 8,710 |
| 1987-04-02 | 875 | 875 | 864 | 864 | 58,000 | 8,640 |
| 1987-03-31 | 940 | 945 | 940 | 945 | 20,000 | 9,450 |
| 1987-03-30 | 965 | 965 | 960 | 960 | 7,000 | 9,600 |
| 1987-03-28 | 975 | 975 | 975 | 975 | 2,000 | 9,750 |
| 1987-03-27 | 950 | 960 | 950 | 960 | 8,000 | 9,600 |
| 1987-03-26 | 995 | 995 | 955 | 955 | 10,000 | 9,550 |
| 1987-03-25 | 985 | 1,000 | 985 | 990 | 8,000 | 9,900 |
| 1987-03-24 | 991 | 995 | 990 | 990 | 7,000 | 9,900 |
| 1987-03-23 | 990 | 995 | 990 | 990 | 8,000 | 9,900 |
| 1987-03-20 | 1,000 | 1,000 | 961 | 961 | 20,000 | 9,610 |
| 1987-03-19 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 10,000 |
| 1987-03-18 | 1,010 | 1,010 | 993 | 1,010 | 25,000 | 10,100 |
| 1987-03-17 | 996 | 1,030 | 996 | 1,010 | 34,000 | 10,100 |
| 1987-03-16 | 986 | 986 | 975 | 986 | 24,000 | 9,860 |
| 1987-03-13 | 970 | 986 | 969 | 970 | 31,000 | 9,700 |
| 1987-03-12 | 960 | 970 | 960 | 970 | 9,000 | 9,700 |
| 1987-03-11 | 970 | 970 | 959 | 970 | 15,000 | 9,700 |
| 1987-03-10 | 981 | 981 | 981 | 981 | 21,000 | 9,810 |
| 1987-03-09 | 951 | 970 | 950 | 970 | 6,000 | 9,700 |
| 1987-03-07 | 950 | 961 | 950 | 961 | 10,000 | 9,610 |
| 1987-03-06 | 960 | 960 | 950 | 950 | 21,000 | 9,500 |
| 1987-03-05 | 965 | 970 | 965 | 970 | 5,000 | 9,700 |
| 1987-03-04 | 980 | 980 | 975 | 975 | 32,000 | 9,750 |
| 1987-03-02 | 960 | 980 | 960 | 980 | 12,000 | 9,800 |
| 1987-02-28 | 970 | 990 | 970 | 980 | 25,000 | 9,800 |
| 1987-02-27 | 989 | 990 | 989 | 990 | 9,000 | 9,900 |
| 1987-02-26 | 990 | 990 | 980 | 990 | 142,000 | 9,900 |
| 1987-02-25 | 979 | 990 | 978 | 990 | 16,000 | 9,900 |
| 1987-02-24 | 979 | 980 | 979 | 979 | 6,000 | 9,790 |
| 1987-02-23 | 980 | 990 | 980 | 989 | 3,000 | 9,890 |
| 1987-02-20 | 980 | 980 | 980 | 980 | 3,000 | 9,800 |
| 1987-02-19 | 1,000 | 1,000 | 975 | 975 | 23,000 | 9,750 |
| 1987-02-18 | 1,010 | 1,010 | 1,000 | 1,000 | 8,000 | 10,000 |
| 1987-02-17 | 1,040 | 1,050 | 1,020 | 1,040 | 14,000 | 10,400 |
| 1987-02-16 | 1,030 | 1,030 | 1,020 | 1,030 | 14,000 | 10,300 |
| 1987-02-13 | 1,000 | 1,030 | 985 | 1,020 | 23,000 | 10,200 |
| 1987-02-12 | 1,010 | 1,050 | 1,000 | 1,050 | 29,000 | 10,500 |
| 1987-02-10 | 990 | 1,000 | 990 | 1,000 | 23,000 | 10,000 |
| 1987-02-09 | 1,000 | 1,000 | 980 | 980 | 9,000 | 9,800 |
| 1987-02-07 | 990 | 1,000 | 990 | 1,000 | 55,000 | 10,000 |
| 1987-02-06 | 970 | 980 | 955 | 980 | 11,000 | 9,800 |
| 1987-02-05 | 1,000 | 1,010 | 990 | 990 | 38,000 | 9,900 |
| 1987-02-04 | 940 | 990 | 940 | 990 | 33,000 | 9,900 |
| 1987-02-03 | 920 | 940 | 919 | 940 | 23,000 | 9,400 |
| 1987-02-02 | 925 | 925 | 925 | 925 | 10,000 | 9,250 |
| 1987-01-31 | 910 | 930 | 900 | 930 | 20,000 | 9,300 |
| 1987-01-30 | 887 | 920 | 887 | 915 | 25,000 | 9,150 |
| 1987-01-29 | 908 | 908 | 885 | 885 | 3,000 | 8,850 |
| 1987-01-28 | 910 | 920 | 900 | 920 | 46,000 | 9,200 |
| 1987-01-27 | 881 | 900 | 880 | 900 | 45,000 | 9,000 |
| 1987-01-26 | 870 | 880 | 870 | 880 | 29,000 | 8,800 |
| 1987-01-23 | 820 | 821 | 819 | 820 | 5,000 | 8,200 |
| 1987-01-22 | 820 | 820 | 820 | 820 | 6,000 | 8,200 |
| 1987-01-21 | 810 | 820 | 810 | 820 | 7,000 | 8,200 |
| 1987-01-20 | 820 | 820 | 820 | 820 | 2,000 | 8,200 |
| 1987-01-19 | 822 | 822 | 820 | 820 | 4,000 | 8,200 |
| 1987-01-14 | 820 | 820 | 820 | 820 | 3,000 | 8,200 |
| 1987-01-13 | 820 | 820 | 809 | 820 | 4,000 | 8,200 |
| 1987-01-09 | 820 | 821 | 820 | 820 | 8,000 | 8,200 |
| 1987-01-08 | 820 | 820 | 820 | 820 | 8,000 | 8,200 |
| 1987-01-07 | 815 | 815 | 815 | 815 | 2,000 | 8,150 |
| 1987-01-06 | 822 | 822 | 815 | 815 | 3,000 | 8,150 |
| 1987-01-05 | 820 | 820 | 820 | 820 | 4,000 | 8,200 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
