7971 東リ(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 | 903 | 910 | 900 | 907 | 42,000 | 839.82 |
| 1987-12-26 | 940 | 940 | 919 | 919 | 48,000 | 850.93 |
| 1987-12-25 | 951 | 951 | 940 | 940 | 72,000 | 870.37 |
| 1987-12-24 | 960 | 960 | 950 | 950 | 139,000 | 879.63 |
| 1987-12-23 | 975 | 975 | 955 | 960 | 32,000 | 888.89 |
| 1987-12-22 | 970 | 980 | 960 | 972 | 69,000 | 900 |
| 1987-12-21 | 1,000 | 1,000 | 970 | 980 | 68,000 | 907.41 |
| 1987-12-18 | 1,010 | 1,010 | 985 | 1,000 | 89,000 | 925.93 |
| 1987-12-17 | 1,010 | 1,010 | 990 | 1,010 | 103,000 | 935.19 |
| 1987-12-16 | 1,040 | 1,040 | 990 | 992 | 86,000 | 918.52 |
| 1987-12-15 | 1,060 | 1,060 | 990 | 1,030 | 219,000 | 953.70 |
| 1987-12-14 | 1,080 | 1,100 | 1,030 | 1,030 | 215,000 | 953.70 |
| 1987-12-11 | 1,070 | 1,160 | 1,070 | 1,120 | 1,488,000 | 1,037.04 |
| 1987-12-10 | 1,020 | 1,090 | 1,020 | 1,090 | 873,000 | 1,009.26 |
| 1987-12-09 | 960 | 990 | 950 | 990 | 414,000 | 916.67 |
| 1987-12-08 | 945 | 960 | 942 | 960 | 106,000 | 888.89 |
| 1987-12-07 | 945 | 945 | 935 | 945 | 14,000 | 875 |
| 1987-12-05 | 930 | 935 | 925 | 935 | 19,000 | 865.74 |
| 1987-12-04 | 950 | 950 | 940 | 950 | 37,000 | 879.63 |
| 1987-12-03 | 955 | 955 | 940 | 949 | 21,000 | 878.70 |
| 1987-12-02 | 940 | 960 | 940 | 945 | 23,000 | 875 |
| 1987-12-01 | 920 | 939 | 919 | 930 | 58,000 | 861.11 |
| 1987-11-30 | 955 | 960 | 913 | 926 | 33,000 | 857.41 |
| 1987-11-28 | 930 | 960 | 926 | 955 | 16,000 | 884.26 |
| 1987-11-27 | 930 | 940 | 925 | 927 | 49,000 | 858.33 |
| 1987-11-26 | 960 | 960 | 928 | 940 | 78,000 | 870.37 |
| 1987-11-25 | 961 | 980 | 960 | 965 | 83,000 | 893.52 |
| 1987-11-24 | 950 | 960 | 950 | 959 | 82,000 | 887.96 |
| 1987-11-20 | 908 | 911 | 900 | 910 | 109,000 | 842.59 |
| 1987-11-19 | 905 | 920 | 905 | 907 | 33,000 | 839.82 |
| 1987-11-18 | 896 | 909 | 896 | 900 | 23,000 | 833.33 |
| 1987-11-17 | 905 | 905 | 895 | 895 | 90,000 | 828.70 |
| 1987-11-16 | 900 | 915 | 900 | 913 | 42,000 | 845.37 |
| 1987-11-13 | 905 | 910 | 901 | 910 | 29,000 | 842.59 |
| 1987-11-12 | 895 | 930 | 895 | 902 | 47,000 | 835.19 |
| 1987-11-11 | 925 | 930 | 895 | 895 | 98,000 | 828.70 |
| 1987-11-10 | 928 | 939 | 924 | 929 | 221,000 | 860.19 |
| 1987-11-09 | 932 | 940 | 925 | 928 | 64,000 | 859.26 |
| 1987-11-07 | 930 | 932 | 930 | 932 | 34,000 | 862.96 |
| 1987-11-06 | 940 | 940 | 925 | 925 | 111,000 | 856.48 |
| 1987-11-05 | 912 | 940 | 912 | 930 | 60,000 | 861.11 |
| 1987-11-04 | 913 | 921 | 913 | 921 | 17,000 | 852.78 |
| 1987-11-02 | 915 | 941 | 911 | 941 | 23,000 | 871.30 |
| 1987-10-31 | 910 | 920 | 910 | 910 | 54,000 | 842.59 |
| 1987-10-30 | 891 | 910 | 891 | 910 | 45,000 | 842.59 |
| 1987-10-29 | 900 | 910 | 900 | 900 | 85,000 | 833.33 |
| 1987-10-28 | 921 | 940 | 900 | 915 | 55,000 | 847.22 |
| 1987-10-27 | 880 | 940 | 871 | 940 | 100,000 | 870.37 |
| 1987-10-26 | 930 | 930 | 895 | 900 | 49,000 | 833.33 |
| 1987-10-24 | 960 | 960 | 943 | 943 | 36,000 | 873.15 |
| 1987-10-23 | 950 | 960 | 950 | 960 | 159,000 | 888.89 |
| 1987-10-22 | 980 | 980 | 970 | 970 | 103,000 | 898.15 |
| 1987-10-21 | 950 | 950 | 950 | 950 | 86,000 | 879.63 |
| 1987-10-19 | 980 | 1,010 | 969 | 1,000 | 112,000 | 925.93 |
| 1987-10-16 | 1,010 | 1,020 | 1,000 | 1,000 | 77,000 | 925.93 |
| 1987-10-15 | 1,020 | 1,020 | 1,000 | 1,020 | 53,000 | 944.44 |
| 1987-10-14 | 1,020 | 1,030 | 1,000 | 1,030 | 107,000 | 953.70 |
| 1987-10-13 | 1,010 | 1,010 | 1,000 | 1,010 | 93,000 | 935.19 |
| 1987-10-12 | 1,010 | 1,010 | 1,000 | 1,000 | 30,000 | 925.93 |
| 1987-10-09 | 1,010 | 1,020 | 1,010 | 1,020 | 18,000 | 944.44 |
| 1987-10-08 | 1,000 | 1,020 | 998 | 1,000 | 115,000 | 925.93 |
| 1987-10-07 | 1,000 | 1,010 | 992 | 992 | 133,000 | 918.52 |
| 1987-10-06 | 1,000 | 1,020 | 1,000 | 1,000 | 83,000 | 925.93 |
| 1987-10-05 | 1,010 | 1,030 | 1,000 | 1,020 | 45,000 | 944.44 |
| 1987-10-03 | 1,000 | 1,040 | 1,000 | 1,000 | 50,000 | 925.93 |
| 1987-10-02 | 1,010 | 1,010 | 990 | 990 | 98,000 | 916.67 |
| 1987-10-01 | 1,020 | 1,020 | 1,000 | 1,010 | 95,000 | 935.19 |
| 1987-09-30 | 1,030 | 1,040 | 1,020 | 1,020 | 45,000 | 944.44 |
| 1987-09-29 | 1,020 | 1,050 | 1,020 | 1,040 | 62,000 | 962.96 |
| 1987-09-28 | 1,020 | 1,050 | 1,020 | 1,020 | 55,000 | 944.44 |
| 1987-09-26 | 1,030 | 1,080 | 1,030 | 1,040 | 81,000 | 962.96 |
| 1987-09-25 | 1,050 | 1,060 | 1,040 | 1,040 | 48,000 | 962.96 |
| 1987-09-24 | 1,080 | 1,090 | 1,060 | 1,060 | 112,000 | 981.48 |
| 1987-09-22 | 1,000 | 1,070 | 1,000 | 1,070 | 96,000 | 990.74 |
| 1987-09-21 | 1,080 | 1,080 | 1,010 | 1,010 | 61,000 | 935.19 |
| 1987-09-18 | 1,040 | 1,050 | 1,000 | 1,000 | 84,000 | 925.93 |
| 1987-09-17 | 1,000 | 1,040 | 1,000 | 1,020 | 38,000 | 944.44 |
| 1987-09-16 | 1,010 | 1,020 | 990 | 1,000 | 55,000 | 925.93 |
| 1987-09-14 | 1,020 | 1,060 | 980 | 980 | 105,000 | 907.41 |
| 1987-09-11 | 1,030 | 1,040 | 1,000 | 1,000 | 82,000 | 925.93 |
| 1987-09-10 | 1,060 | 1,060 | 1,020 | 1,020 | 84,000 | 944.44 |
| 1987-09-09 | 1,090 | 1,100 | 1,050 | 1,060 | 97,000 | 981.48 |
| 1987-09-08 | 1,060 | 1,080 | 1,060 | 1,080 | 46,000 | 1,000 |
| 1987-09-07 | 1,110 | 1,120 | 1,050 | 1,050 | 70,000 | 972.22 |
| 1987-09-05 | 1,120 | 1,150 | 1,100 | 1,100 | 71,000 | 1,018.52 |
| 1987-09-04 | 1,110 | 1,120 | 1,100 | 1,100 | 84,000 | 1,018.52 |
| 1987-09-03 | 1,130 | 1,150 | 1,080 | 1,100 | 203,000 | 1,018.52 |
| 1987-09-02 | 1,200 | 1,200 | 1,150 | 1,150 | 285,000 | 1,064.81 |
| 1987-09-01 | 1,180 | 1,200 | 1,170 | 1,170 | 842,000 | 1,083.33 |
| 1987-08-31 | 1,100 | 1,150 | 1,100 | 1,150 | 227,000 | 1,064.81 |
| 1987-08-29 | 1,140 | 1,140 | 1,100 | 1,100 | 109,000 | 1,018.52 |
| 1987-08-28 | 1,120 | 1,140 | 1,110 | 1,120 | 234,000 | 1,037.04 |
| 1987-08-27 | 1,110 | 1,120 | 1,090 | 1,120 | 134,000 | 1,037.04 |
| 1987-08-26 | 1,100 | 1,120 | 1,100 | 1,110 | 84,000 | 1,027.78 |
| 1987-08-25 | 1,130 | 1,140 | 1,080 | 1,080 | 166,000 | 1,000 |
| 1987-08-24 | 1,150 | 1,170 | 1,120 | 1,120 | 280,000 | 1,037.04 |
| 1987-08-22 | 1,100 | 1,150 | 1,090 | 1,140 | 443,000 | 1,055.56 |
| 1987-08-21 | 1,060 | 1,090 | 1,060 | 1,090 | 274,000 | 1,009.26 |
| 1987-08-20 | 1,060 | 1,070 | 1,050 | 1,060 | 179,000 | 981.48 |
| 1987-08-19 | 1,050 | 1,070 | 1,050 | 1,060 | 58,000 | 981.48 |
| 1987-08-18 | 1,070 | 1,070 | 1,050 | 1,060 | 117,000 | 981.48 |
| 1987-08-17 | 1,040 | 1,070 | 1,030 | 1,060 | 159,000 | 981.48 |
| 1987-08-14 | 1,050 | 1,050 | 1,020 | 1,030 | 99,000 | 953.70 |
| 1987-08-13 | 1,080 | 1,080 | 1,050 | 1,050 | 208,000 | 972.22 |
| 1987-08-12 | 1,060 | 1,080 | 1,050 | 1,080 | 523,000 | 1,000 |
| 1987-08-11 | 1,020 | 1,050 | 1,010 | 1,050 | 269,000 | 972.22 |
| 1987-08-10 | 1,030 | 1,040 | 1,010 | 1,010 | 71,000 | 935.19 |
| 1987-08-07 | 1,040 | 1,040 | 1,010 | 1,030 | 190,000 | 953.70 |
| 1987-08-06 | 1,010 | 1,040 | 998 | 1,030 | 484,000 | 953.70 |
| 1987-08-05 | 975 | 995 | 965 | 995 | 66,000 | 921.30 |
| 1987-08-04 | 991 | 991 | 965 | 965 | 63,000 | 893.52 |
| 1987-08-03 | 1,010 | 1,020 | 981 | 981 | 54,000 | 908.33 |
| 1987-08-01 | 1,000 | 1,010 | 981 | 981 | 44,000 | 908.33 |
| 1987-07-31 | 1,000 | 1,010 | 986 | 987 | 98,000 | 913.89 |
| 1987-07-30 | 1,010 | 1,020 | 985 | 1,000 | 99,000 | 925.93 |
| 1987-07-29 | 1,020 | 1,020 | 1,000 | 1,000 | 200,000 | 925.93 |
| 1987-07-28 | 975 | 1,020 | 975 | 1,020 | 175,000 | 944.44 |
| 1987-07-27 | 980 | 985 | 965 | 965 | 43,000 | 893.52 |
| 1987-07-25 | 980 | 980 | 950 | 950 | 41,000 | 879.63 |
| 1987-07-24 | 976 | 980 | 950 | 960 | 68,000 | 888.89 |
| 1987-07-23 | 980 | 993 | 980 | 980 | 31,000 | 907.41 |
| 1987-07-22 | 975 | 1,030 | 970 | 985 | 113,000 | 912.04 |
| 1987-07-21 | 950 | 978 | 929 | 978 | 80,000 | 905.56 |
| 1987-07-20 | 1,000 | 1,010 | 950 | 950 | 121,000 | 879.63 |
| 1987-07-17 | 1,010 | 1,040 | 1,000 | 1,000 | 227,000 | 925.93 |
| 1987-07-16 | 1,070 | 1,080 | 1,000 | 1,020 | 938,000 | 944.44 |
| 1987-07-15 | 980 | 1,080 | 975 | 1,080 | 1,059,000 | 1,000 |
| 1987-07-14 | 970 | 980 | 964 | 980 | 246,000 | 907.41 |
| 1987-07-13 | 950 | 956 | 937 | 950 | 91,000 | 879.63 |
| 1987-07-10 | 920 | 930 | 920 | 930 | 57,000 | 861.11 |
| 1987-07-09 | 900 | 911 | 897 | 900 | 67,000 | 833.33 |
| 1987-07-08 | 903 | 904 | 897 | 897 | 44,000 | 830.56 |
| 1987-07-07 | 911 | 911 | 900 | 903 | 38,000 | 836.11 |
| 1987-07-06 | 916 | 922 | 900 | 903 | 79,000 | 836.11 |
| 1987-07-04 | 912 | 928 | 912 | 915 | 35,000 | 847.22 |
| 1987-07-03 | 912 | 930 | 910 | 929 | 33,000 | 860.19 |
| 1987-07-02 | 912 | 945 | 911 | 911 | 51,000 | 843.52 |
| 1987-07-01 | 930 | 939 | 910 | 910 | 49,000 | 842.59 |
| 1987-06-30 | 950 | 950 | 930 | 930 | 43,000 | 861.11 |
| 1987-06-29 | 965 | 970 | 941 | 947 | 98,000 | 876.85 |
| 1987-06-27 | 960 | 966 | 945 | 945 | 78,000 | 875 |
| 1987-06-26 | 950 | 960 | 940 | 940 | 100,000 | 870.37 |
| 1987-06-25 | 960 | 980 | 926 | 940 | 162,000 | 870.37 |
| 1987-06-24 | 946 | 946 | 920 | 940 | 174,000 | 870.37 |
| 1987-06-23 | 940 | 942 | 895 | 896 | 103,000 | 829.63 |
| 1987-06-22 | 948 | 948 | 930 | 930 | 58,000 | 861.11 |
| 1987-06-19 | 976 | 981 | 935 | 935 | 129,000 | 865.74 |
| 1987-06-18 | 984 | 995 | 960 | 966 | 147,000 | 894.44 |
| 1987-06-17 | 1,000 | 1,020 | 963 | 964 | 466,000 | 892.59 |
| 1987-06-16 | 940 | 1,000 | 935 | 995 | 385,000 | 921.30 |
| 1987-06-15 | 948 | 948 | 925 | 935 | 111,000 | 865.74 |
| 1987-06-12 | 940 | 946 | 928 | 928 | 185,000 | 859.26 |
| 1987-06-11 | 921 | 940 | 920 | 940 | 121,000 | 870.37 |
| 1987-06-10 | 922 | 930 | 912 | 917 | 54,000 | 849.07 |
| 1987-06-09 | 940 | 940 | 912 | 912 | 81,000 | 844.44 |
| 1987-06-08 | 940 | 940 | 925 | 940 | 73,000 | 870.37 |
| 1987-06-06 | 911 | 925 | 910 | 910 | 60,000 | 842.59 |
| 1987-06-05 | 907 | 925 | 907 | 910 | 67,000 | 842.59 |
| 1987-06-04 | 902 | 920 | 902 | 907 | 85,000 | 839.82 |
| 1987-06-03 | 921 | 921 | 901 | 911 | 54,000 | 843.52 |
| 1987-06-02 | 940 | 940 | 900 | 910 | 55,000 | 842.59 |
| 1987-06-01 | 949 | 949 | 930 | 930 | 66,000 | 861.11 |
| 1987-05-30 | 930 | 940 | 921 | 929 | 49,000 | 860.19 |
| 1987-05-29 | 926 | 949 | 920 | 921 | 65,000 | 852.78 |
| 1987-05-28 | 911 | 920 | 901 | 920 | 119,000 | 851.85 |
| 1987-05-27 | 961 | 964 | 920 | 920 | 174,000 | 851.85 |
| 1987-05-26 | 961 | 961 | 923 | 950 | 208,000 | 879.63 |
| 1987-05-25 | 1,000 | 1,000 | 959 | 990 | 183,000 | 916.67 |
| 1987-05-23 | 1,020 | 1,020 | 971 | 1,020 | 517,000 | 944.44 |
| 1987-05-22 | 959 | 1,020 | 955 | 1,000 | 677,000 | 925.93 |
| 1987-05-21 | 930 | 940 | 900 | 939 | 325,000 | 869.44 |
| 1987-05-20 | 953 | 965 | 936 | 941 | 237,000 | 871.30 |
| 1987-05-19 | 1,030 | 1,050 | 970 | 994 | 1,115,000 | 920.37 |
| 1987-05-18 | 929 | 1,010 | 929 | 1,010 | 966,000 | 935.19 |
| 1987-05-15 | 870 | 930 | 865 | 909 | 674,000 | 841.67 |
| 1987-05-14 | 857 | 869 | 850 | 869 | 77,000 | 804.63 |
| 1987-05-13 | 870 | 879 | 840 | 855 | 282,000 | 791.67 |
| 1987-05-12 | 855 | 860 | 845 | 860 | 199,000 | 796.30 |
| 1987-05-11 | 850 | 860 | 840 | 845 | 137,000 | 782.41 |
| 1987-05-08 | 850 | 865 | 820 | 821 | 274,000 | 760.19 |
| 1987-05-07 | 820 | 849 | 820 | 849 | 138,000 | 786.11 |
| 1987-05-06 | 801 | 815 | 780 | 780 | 50,000 | 722.22 |
| 1987-05-02 | 775 | 801 | 775 | 800 | 47,000 | 740.74 |
| 1987-05-01 | 760 | 779 | 760 | 775 | 31,000 | 717.59 |
| 1987-04-30 | 748 | 767 | 747 | 755 | 19,000 | 699.07 |
| 1987-04-28 | 754 | 754 | 740 | 742 | 67,000 | 687.04 |
| 1987-04-27 | 760 | 770 | 760 | 760 | 59,000 | 703.70 |
| 1987-04-25 | 770 | 770 | 762 | 770 | 22,000 | 712.96 |
| 1987-04-24 | 771 | 772 | 760 | 762 | 91,000 | 705.56 |
| 1987-04-23 | 765 | 785 | 760 | 770 | 73,000 | 712.96 |
| 1987-04-22 | 785 | 786 | 770 | 770 | 72,000 | 712.96 |
| 1987-04-21 | 785 | 785 | 770 | 780 | 37,000 | 722.22 |
| 1987-04-20 | 800 | 800 | 779 | 780 | 102,000 | 722.22 |
| 1987-04-17 | 800 | 805 | 760 | 760 | 84,000 | 703.70 |
| 1987-04-16 | 804 | 810 | 800 | 810 | 18,000 | 750 |
| 1987-04-15 | 779 | 805 | 775 | 801 | 82,000 | 741.67 |
| 1987-04-14 | 781 | 785 | 760 | 779 | 56,000 | 721.30 |
| 1987-04-13 | 815 | 815 | 770 | 781 | 46,000 | 723.15 |
| 1987-04-10 | 801 | 820 | 800 | 815 | 62,000 | 754.63 |
| 1987-04-09 | 834 | 839 | 780 | 791 | 104,000 | 732.41 |
| 1987-04-08 | 843 | 850 | 819 | 819 | 93,000 | 758.33 |
| 1987-04-07 | 850 | 860 | 841 | 849 | 129,000 | 786.11 |
| 1987-04-06 | 841 | 850 | 840 | 841 | 66,000 | 778.70 |
| 1987-04-04 | 850 | 850 | 830 | 840 | 70,000 | 777.78 |
| 1987-04-03 | 820 | 830 | 811 | 829 | 115,000 | 767.59 |
| 1987-04-02 | 809 | 820 | 807 | 808 | 106,000 | 748.15 |
| 1987-04-01 | 775 | 780 | 755 | 765 | 99,000 | 708.33 |
| 1987-03-31 | 781 | 781 | 730 | 730 | 79,000 | 675.93 |
| 1987-03-30 | 790 | 790 | 780 | 780 | 57,000 | 722.22 |
| 1987-03-28 | 774 | 785 | 774 | 785 | 14,000 | 726.85 |
| 1987-03-27 | 780 | 780 | 761 | 770 | 122,000 | 712.96 |
| 1987-03-26 | 773 | 790 | 760 | 770 | 110,000 | 712.96 |
| 1987-03-25 | 780 | 781 | 769 | 772 | 85,000 | 714.82 |
| 1987-03-24 | 787 | 792 | 775 | 777 | 88,000 | 719.44 |
| 1987-03-23 | 816 | 820 | 783 | 787 | 60,000 | 728.70 |
| 1987-03-20 | 830 | 830 | 801 | 810 | 154,000 | 750 |
| 1987-03-19 | 790 | 800 | 780 | 800 | 86,000 | 740.74 |
| 1987-03-18 | 800 | 800 | 770 | 786 | 125,000 | 727.78 |
| 1987-03-17 | 830 | 840 | 800 | 800 | 61,000 | 740.74 |
| 1987-03-16 | 846 | 847 | 820 | 820 | 77,000 | 759.26 |
| 1987-03-13 | 830 | 830 | 811 | 811 | 24,000 | 750.93 |
| 1987-03-12 | 860 | 880 | 849 | 849 | 85,000 | 786.11 |
| 1987-03-11 | 895 | 895 | 821 | 860 | 181,000 | 796.30 |
| 1987-03-10 | 961 | 961 | 946 | 950 | 313,000 | 879.63 |
| 1987-03-09 | 951 | 951 | 951 | 951 | 326,000 | 880.56 |
| 1987-03-07 | 799 | 850 | 799 | 850 | 332,000 | 787.04 |
| 1987-03-06 | 799 | 799 | 789 | 793 | 141,000 | 734.26 |
| 1987-03-05 | 766 | 778 | 750 | 778 | 84,000 | 720.37 |
| 1987-03-04 | 756 | 767 | 750 | 765 | 157,000 | 708.33 |
| 1987-03-03 | 720 | 770 | 720 | 741 | 113,000 | 686.11 |
| 1987-03-02 | 720 | 720 | 716 | 717 | 42,000 | 663.89 |
| 1987-02-28 | 720 | 731 | 720 | 720 | 30,000 | 666.67 |
| 1987-02-27 | 740 | 740 | 710 | 725 | 51,000 | 671.30 |
| 1987-02-26 | 720 | 739 | 720 | 739 | 71,000 | 684.26 |
| 1987-02-25 | 720 | 736 | 701 | 701 | 115,000 | 649.07 |
| 1987-02-24 | 745 | 745 | 721 | 730 | 129,000 | 675.93 |
| 1987-02-23 | 731 | 740 | 721 | 740 | 131,000 | 685.19 |
| 1987-02-20 | 755 | 755 | 730 | 740 | 120,000 | 685.19 |
| 1987-02-19 | 745 | 770 | 740 | 770 | 124,000 | 712.96 |
| 1987-02-18 | 742 | 761 | 742 | 752 | 54,000 | 696.30 |
| 1987-02-17 | 750 | 761 | 750 | 752 | 109,000 | 696.30 |
| 1987-02-16 | 755 | 761 | 750 | 761 | 71,000 | 704.63 |
| 1987-02-13 | 770 | 775 | 755 | 755 | 132,000 | 699.07 |
| 1987-02-12 | 761 | 771 | 755 | 762 | 59,000 | 705.56 |
| 1987-02-10 | 755 | 770 | 755 | 770 | 20,000 | 712.96 |
| 1987-02-09 | 780 | 780 | 774 | 780 | 15,000 | 722.22 |
| 1987-02-07 | 808 | 808 | 775 | 780 | 31,000 | 722.22 |
| 1987-02-06 | 781 | 820 | 781 | 808 | 75,000 | 748.15 |
| 1987-02-05 | 755 | 786 | 755 | 780 | 142,000 | 722.22 |
| 1987-02-04 | 751 | 770 | 740 | 740 | 102,000 | 685.19 |
| 1987-02-03 | 770 | 775 | 750 | 760 | 99,000 | 703.70 |
| 1987-02-02 | 785 | 785 | 750 | 771 | 72,000 | 713.89 |
| 1987-01-31 | 830 | 830 | 790 | 790 | 36,000 | 731.48 |
| 1987-01-30 | 839 | 839 | 794 | 810 | 115,000 | 750 |
| 1987-01-29 | 866 | 866 | 840 | 840 | 253,000 | 777.78 |
| 1987-01-28 | 755 | 805 | 755 | 805 | 136,000 | 745.37 |
| 1987-01-27 | 759 | 760 | 750 | 751 | 72,000 | 695.37 |
| 1987-01-26 | 760 | 760 | 750 | 760 | 33,000 | 703.70 |
| 1987-01-24 | 750 | 751 | 750 | 750 | 10,000 | 694.44 |
| 1987-01-23 | 740 | 760 | 740 | 745 | 29,000 | 689.82 |
| 1987-01-22 | 750 | 750 | 740 | 741 | 39,000 | 686.11 |
| 1987-01-21 | 741 | 751 | 730 | 750 | 60,000 | 694.44 |
| 1987-01-20 | 740 | 760 | 740 | 740 | 31,000 | 685.19 |
| 1987-01-19 | 759 | 780 | 745 | 750 | 26,000 | 694.44 |
| 1987-01-16 | 746 | 761 | 746 | 760 | 24,000 | 703.70 |
| 1987-01-14 | 750 | 755 | 740 | 741 | 27,000 | 686.11 |
| 1987-01-13 | 742 | 750 | 730 | 750 | 63,000 | 694.44 |
| 1987-01-12 | 765 | 765 | 741 | 741 | 35,000 | 686.11 |
| 1987-01-09 | 760 | 771 | 758 | 758 | 51,000 | 701.85 |
| 1987-01-08 | 769 | 770 | 753 | 770 | 38,000 | 712.96 |
| 1987-01-07 | 805 | 810 | 805 | 809 | 35,000 | 749.07 |
| 1987-01-06 | 800 | 805 | 800 | 805 | 52,000 | 745.37 |
| 1987-01-05 | 760 | 760 | 760 | 760 | 7,000 | 703.70 |
分割・併合履歴 ： [1989-03-28]1株→1.08株
