8016 (株)オンワードホールディングス 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 | 1,280 | 1,280 | 1,200 | 1,200 | 50,000 | 1,200 |
| 1987-12-26 | 1,290 | 1,290 | 1,290 | 1,290 | 32,000 | 1,290 |
| 1987-12-25 | 1,300 | 1,300 | 1,280 | 1,290 | 100,000 | 1,290 |
| 1987-12-24 | 1,300 | 1,330 | 1,290 | 1,290 | 164,000 | 1,290 |
| 1987-12-23 | 1,340 | 1,340 | 1,280 | 1,290 | 192,000 | 1,290 |
| 1987-12-22 | 1,320 | 1,330 | 1,320 | 1,320 | 45,000 | 1,320 |
| 1987-12-21 | 1,330 | 1,350 | 1,330 | 1,340 | 114,000 | 1,340 |
| 1987-12-18 | 1,320 | 1,340 | 1,320 | 1,320 | 67,000 | 1,320 |
| 1987-12-17 | 1,340 | 1,340 | 1,320 | 1,330 | 121,000 | 1,330 |
| 1987-12-16 | 1,390 | 1,390 | 1,330 | 1,330 | 24,000 | 1,330 |
| 1987-12-15 | 1,360 | 1,380 | 1,350 | 1,380 | 67,000 | 1,380 |
| 1987-12-14 | 1,370 | 1,380 | 1,360 | 1,360 | 62,000 | 1,360 |
| 1987-12-11 | 1,330 | 1,380 | 1,320 | 1,380 | 117,000 | 1,380 |
| 1987-12-10 | 1,350 | 1,360 | 1,350 | 1,350 | 68,000 | 1,350 |
| 1987-12-09 | 1,360 | 1,370 | 1,320 | 1,320 | 44,000 | 1,320 |
| 1987-12-08 | 1,300 | 1,370 | 1,300 | 1,370 | 63,000 | 1,370 |
| 1987-12-07 | 1,260 | 1,290 | 1,260 | 1,290 | 17,000 | 1,290 |
| 1987-12-05 | 1,320 | 1,320 | 1,280 | 1,280 | 16,000 | 1,280 |
| 1987-12-04 | 1,340 | 1,340 | 1,310 | 1,320 | 56,000 | 1,320 |
| 1987-12-03 | 1,310 | 1,340 | 1,300 | 1,340 | 37,000 | 1,340 |
| 1987-12-02 | 1,300 | 1,310 | 1,300 | 1,310 | 6,000 | 1,310 |
| 1987-12-01 | 1,260 | 1,290 | 1,260 | 1,290 | 51,000 | 1,290 |
| 1987-11-30 | 1,320 | 1,320 | 1,290 | 1,300 | 32,000 | 1,300 |
| 1987-11-28 | 1,310 | 1,310 | 1,300 | 1,300 | 178,000 | 1,300 |
| 1987-11-27 | 1,320 | 1,330 | 1,320 | 1,330 | 71,000 | 1,330 |
| 1987-11-26 | 1,370 | 1,370 | 1,310 | 1,310 | 144,000 | 1,310 |
| 1987-11-25 | 1,330 | 1,350 | 1,320 | 1,350 | 172,000 | 1,350 |
| 1987-11-24 | 1,330 | 1,330 | 1,310 | 1,310 | 52,000 | 1,310 |
| 1987-11-20 | 1,310 | 1,320 | 1,290 | 1,310 | 66,000 | 1,310 |
| 1987-11-19 | 1,330 | 1,370 | 1,290 | 1,290 | 143,000 | 1,290 |
| 1987-11-18 | 1,310 | 1,360 | 1,310 | 1,350 | 106,000 | 1,350 |
| 1987-11-17 | 1,350 | 1,350 | 1,320 | 1,320 | 44,000 | 1,320 |
| 1987-11-16 | 1,340 | 1,350 | 1,310 | 1,320 | 141,000 | 1,320 |
| 1987-11-13 | 1,280 | 1,340 | 1,280 | 1,330 | 344,000 | 1,330 |
| 1987-11-12 | 1,300 | 1,300 | 1,280 | 1,300 | 71,000 | 1,300 |
| 1987-11-11 | 1,340 | 1,350 | 1,200 | 1,220 | 212,000 | 1,220 |
| 1987-11-10 | 1,320 | 1,330 | 1,300 | 1,330 | 48,000 | 1,330 |
| 1987-11-09 | 1,370 | 1,380 | 1,320 | 1,380 | 57,000 | 1,380 |
| 1987-11-07 | 1,370 | 1,370 | 1,370 | 1,370 | 70,000 | 1,370 |
| 1987-11-06 | 1,370 | 1,390 | 1,370 | 1,370 | 120,000 | 1,370 |
| 1987-11-05 | 1,380 | 1,380 | 1,350 | 1,360 | 172,000 | 1,360 |
| 1987-11-04 | 1,380 | 1,400 | 1,380 | 1,380 | 69,000 | 1,380 |
| 1987-11-02 | 1,410 | 1,410 | 1,380 | 1,400 | 50,000 | 1,400 |
| 1987-10-31 | 1,350 | 1,410 | 1,350 | 1,410 | 171,000 | 1,410 |
| 1987-10-30 | 1,330 | 1,350 | 1,320 | 1,350 | 149,000 | 1,350 |
| 1987-10-29 | 1,290 | 1,300 | 1,290 | 1,300 | 87,000 | 1,300 |
| 1987-10-28 | 1,320 | 1,350 | 1,290 | 1,350 | 138,000 | 1,350 |
| 1987-10-27 | 1,270 | 1,300 | 1,250 | 1,280 | 291,000 | 1,280 |
| 1987-10-26 | 1,350 | 1,370 | 1,260 | 1,290 | 105,000 | 1,290 |
| 1987-10-24 | 1,340 | 1,360 | 1,340 | 1,340 | 185,000 | 1,340 |
| 1987-10-23 | 1,360 | 1,360 | 1,270 | 1,300 | 412,000 | 1,300 |
| 1987-10-22 | 1,380 | 1,480 | 1,380 | 1,410 | 216,000 | 1,410 |
| 1987-10-21 | 1,220 | 1,400 | 1,220 | 1,380 | 446,000 | 1,380 |
| 1987-10-20 | 1,200 | 1,200 | 1,200 | 1,200 | 273,000 | 1,200 |
| 1987-10-19 | 1,470 | 1,520 | 1,470 | 1,500 | 331,000 | 1,500 |
| 1987-10-16 | 1,560 | 1,560 | 1,520 | 1,550 | 500,000 | 1,550 |
| 1987-10-15 | 1,540 | 1,600 | 1,540 | 1,570 | 2,115,000 | 1,570 |
| 1987-10-14 | 1,470 | 1,580 | 1,450 | 1,570 | 2,597,000 | 1,570 |
| 1987-10-13 | 1,410 | 1,450 | 1,410 | 1,450 | 506,000 | 1,450 |
| 1987-10-12 | 1,410 | 1,430 | 1,400 | 1,410 | 330,000 | 1,410 |
| 1987-10-09 | 1,400 | 1,410 | 1,380 | 1,400 | 287,000 | 1,400 |
| 1987-10-08 | 1,390 | 1,430 | 1,390 | 1,420 | 345,000 | 1,420 |
| 1987-10-07 | 1,400 | 1,420 | 1,380 | 1,400 | 220,000 | 1,400 |
| 1987-10-06 | 1,410 | 1,420 | 1,390 | 1,400 | 287,000 | 1,400 |
| 1987-10-05 | 1,430 | 1,430 | 1,420 | 1,430 | 322,000 | 1,430 |
| 1987-10-03 | 1,400 | 1,400 | 1,380 | 1,400 | 202,000 | 1,400 |
| 1987-10-02 | 1,430 | 1,430 | 1,390 | 1,400 | 182,000 | 1,400 |
| 1987-10-01 | 1,400 | 1,440 | 1,400 | 1,400 | 214,000 | 1,400 |
| 1987-09-30 | 1,380 | 1,450 | 1,380 | 1,440 | 352,000 | 1,440 |
| 1987-09-29 | 1,420 | 1,430 | 1,350 | 1,350 | 272,000 | 1,350 |
| 1987-09-28 | 1,420 | 1,420 | 1,400 | 1,420 | 95,000 | 1,420 |
| 1987-09-26 | 1,380 | 1,400 | 1,380 | 1,400 | 109,000 | 1,400 |
| 1987-09-25 | 1,410 | 1,420 | 1,400 | 1,400 | 162,000 | 1,400 |
| 1987-09-24 | 1,410 | 1,410 | 1,400 | 1,400 | 149,000 | 1,400 |
| 1987-09-22 | 1,410 | 1,430 | 1,390 | 1,410 | 140,000 | 1,410 |
| 1987-09-21 | 1,380 | 1,430 | 1,380 | 1,390 | 260,000 | 1,390 |
| 1987-09-18 | 1,400 | 1,400 | 1,380 | 1,400 | 206,000 | 1,400 |
| 1987-09-17 | 1,410 | 1,410 | 1,400 | 1,400 | 81,000 | 1,400 |
| 1987-09-16 | 1,410 | 1,420 | 1,400 | 1,400 | 40,000 | 1,400 |
| 1987-09-14 | 1,410 | 1,420 | 1,410 | 1,410 | 86,000 | 1,410 |
| 1987-09-11 | 1,410 | 1,420 | 1,400 | 1,420 | 63,000 | 1,420 |
| 1987-09-10 | 1,420 | 1,420 | 1,410 | 1,410 | 26,000 | 1,410 |
| 1987-09-09 | 1,430 | 1,430 | 1,420 | 1,420 | 38,000 | 1,420 |
| 1987-09-08 | 1,460 | 1,460 | 1,430 | 1,450 | 72,000 | 1,450 |
| 1987-09-07 | 1,450 | 1,450 | 1,440 | 1,440 | 61,000 | 1,440 |
| 1987-09-05 | 1,490 | 1,490 | 1,450 | 1,450 | 19,000 | 1,450 |
| 1987-09-04 | 1,480 | 1,490 | 1,460 | 1,490 | 208,000 | 1,490 |
| 1987-09-03 | 1,450 | 1,490 | 1,450 | 1,490 | 137,000 | 1,490 |
| 1987-09-02 | 1,520 | 1,530 | 1,490 | 1,500 | 178,000 | 1,500 |
| 1987-09-01 | 1,510 | 1,530 | 1,480 | 1,510 | 227,000 | 1,510 |
| 1987-08-31 | 1,500 | 1,510 | 1,500 | 1,510 | 97,000 | 1,510 |
| 1987-08-29 | 1,530 | 1,530 | 1,500 | 1,510 | 49,000 | 1,510 |
| 1987-08-28 | 1,520 | 1,530 | 1,490 | 1,530 | 263,000 | 1,530 |
| 1987-08-27 | 1,500 | 1,570 | 1,500 | 1,550 | 290,000 | 1,550 |
| 1987-08-26 | 1,500 | 1,500 | 1,480 | 1,490 | 130,000 | 1,490 |
| 1987-08-25 | 1,490 | 1,500 | 1,440 | 1,500 | 81,000 | 1,500 |
| 1987-08-24 | 1,540 | 1,540 | 1,480 | 1,520 | 139,000 | 1,520 |
| 1987-08-22 | 1,500 | 1,540 | 1,500 | 1,540 | 39,000 | 1,540 |
| 1987-08-21 | 1,550 | 1,560 | 1,540 | 1,540 | 278,000 | 1,540 |
| 1987-08-20 | 1,570 | 1,580 | 1,550 | 1,550 | 170,000 | 1,550 |
| 1987-08-19 | 1,560 | 1,560 | 1,540 | 1,550 | 262,000 | 1,550 |
| 1987-08-18 | 1,590 | 1,590 | 1,520 | 1,550 | 548,000 | 1,550 |
| 1987-08-17 | 1,620 | 1,620 | 1,580 | 1,580 | 228,000 | 1,580 |
| 1987-08-14 | 1,570 | 1,620 | 1,560 | 1,620 | 878,000 | 1,620 |
| 1987-08-13 | 1,540 | 1,560 | 1,530 | 1,560 | 389,000 | 1,560 |
| 1987-08-12 | 1,550 | 1,580 | 1,520 | 1,550 | 251,000 | 1,550 |
| 1987-08-11 | 1,560 | 1,560 | 1,520 | 1,550 | 174,000 | 1,550 |
| 1987-08-10 | 1,580 | 1,590 | 1,570 | 1,570 | 146,000 | 1,570 |
| 1987-08-07 | 1,590 | 1,590 | 1,560 | 1,570 | 400,000 | 1,570 |
| 1987-08-06 | 1,560 | 1,620 | 1,550 | 1,560 | 1,559,000 | 1,560 |
| 1987-08-05 | 1,490 | 1,560 | 1,490 | 1,550 | 227,000 | 1,550 |
| 1987-08-04 | 1,490 | 1,540 | 1,480 | 1,490 | 184,000 | 1,490 |
| 1987-08-03 | 1,550 | 1,550 | 1,510 | 1,530 | 222,000 | 1,530 |
| 1987-08-01 | 1,560 | 1,560 | 1,520 | 1,540 | 404,000 | 1,540 |
| 1987-07-31 | 1,550 | 1,570 | 1,520 | 1,530 | 823,000 | 1,530 |
| 1987-07-30 | 1,560 | 1,570 | 1,550 | 1,550 | 542,000 | 1,550 |
| 1987-07-29 | 1,580 | 1,590 | 1,550 | 1,570 | 3,032,000 | 1,570 |
| 1987-07-28 | 1,470 | 1,550 | 1,470 | 1,550 | 1,038,000 | 1,550 |
| 1987-07-27 | 1,440 | 1,460 | 1,440 | 1,460 | 375,000 | 1,460 |
| 1987-07-25 | 1,440 | 1,450 | 1,420 | 1,440 | 82,000 | 1,440 |
| 1987-07-24 | 1,380 | 1,420 | 1,380 | 1,420 | 269,000 | 1,420 |
| 1987-07-23 | 1,370 | 1,380 | 1,360 | 1,380 | 124,000 | 1,380 |
| 1987-07-22 | 1,380 | 1,390 | 1,360 | 1,370 | 163,000 | 1,370 |
| 1987-07-21 | 1,400 | 1,400 | 1,360 | 1,380 | 243,000 | 1,380 |
| 1987-07-20 | 1,490 | 1,490 | 1,430 | 1,430 | 81,000 | 1,430 |
| 1987-07-17 | 1,440 | 1,500 | 1,430 | 1,490 | 167,000 | 1,490 |
| 1987-07-16 | 1,450 | 1,450 | 1,420 | 1,440 | 130,000 | 1,440 |
| 1987-07-15 | 1,440 | 1,470 | 1,430 | 1,440 | 169,000 | 1,440 |
| 1987-07-14 | 1,440 | 1,440 | 1,420 | 1,440 | 125,000 | 1,440 |
| 1987-07-13 | 1,450 | 1,460 | 1,430 | 1,440 | 279,000 | 1,440 |
| 1987-07-10 | 1,460 | 1,480 | 1,440 | 1,440 | 390,000 | 1,440 |
| 1987-07-09 | 1,370 | 1,450 | 1,360 | 1,440 | 287,000 | 1,440 |
| 1987-07-08 | 1,400 | 1,420 | 1,360 | 1,390 | 177,000 | 1,390 |
| 1987-07-07 | 1,380 | 1,400 | 1,350 | 1,400 | 67,000 | 1,400 |
| 1987-07-06 | 1,410 | 1,440 | 1,370 | 1,410 | 112,000 | 1,410 |
| 1987-07-04 | 1,410 | 1,450 | 1,410 | 1,410 | 80,000 | 1,410 |
| 1987-07-03 | 1,470 | 1,490 | 1,430 | 1,450 | 237,000 | 1,450 |
| 1987-07-02 | 1,470 | 1,500 | 1,450 | 1,450 | 458,000 | 1,450 |
| 1987-07-01 | 1,450 | 1,480 | 1,440 | 1,460 | 252,000 | 1,460 |
| 1987-06-30 | 1,450 | 1,470 | 1,400 | 1,450 | 340,000 | 1,450 |
| 1987-06-29 | 1,470 | 1,470 | 1,450 | 1,460 | 161,000 | 1,460 |
| 1987-06-27 | 1,500 | 1,500 | 1,470 | 1,490 | 587,000 | 1,490 |
| 1987-06-26 | 1,540 | 1,540 | 1,480 | 1,480 | 1,649,000 | 1,480 |
| 1987-06-25 | 1,440 | 1,530 | 1,440 | 1,520 | 2,218,000 | 1,520 |
| 1987-06-24 | 1,420 | 1,460 | 1,410 | 1,420 | 961,000 | 1,420 |
| 1987-06-23 | 1,440 | 1,440 | 1,420 | 1,420 | 404,000 | 1,420 |
| 1987-06-22 | 1,460 | 1,470 | 1,410 | 1,420 | 330,000 | 1,420 |
| 1987-06-19 | 1,460 | 1,470 | 1,410 | 1,440 | 589,000 | 1,440 |
| 1987-06-18 | 1,470 | 1,470 | 1,410 | 1,440 | 615,000 | 1,440 |
| 1987-06-17 | 1,470 | 1,470 | 1,430 | 1,460 | 690,000 | 1,460 |
| 1987-06-16 | 1,440 | 1,470 | 1,430 | 1,450 | 756,000 | 1,450 |
| 1987-06-15 | 1,430 | 1,440 | 1,400 | 1,420 | 372,000 | 1,420 |
| 1987-06-12 | 1,450 | 1,470 | 1,430 | 1,450 | 691,000 | 1,450 |
| 1987-06-11 | 1,490 | 1,500 | 1,430 | 1,450 | 2,393,000 | 1,450 |
| 1987-06-10 | 1,410 | 1,480 | 1,400 | 1,470 | 2,603,000 | 1,470 |
| 1987-06-09 | 1,440 | 1,450 | 1,380 | 1,410 | 1,163,000 | 1,410 |
| 1987-06-08 | 1,310 | 1,430 | 1,310 | 1,430 | 3,159,000 | 1,430 |
| 1987-06-06 | 1,330 | 1,330 | 1,300 | 1,310 | 546,000 | 1,310 |
| 1987-06-05 | 1,320 | 1,330 | 1,290 | 1,310 | 2,147,000 | 1,310 |
| 1987-06-04 | 1,260 | 1,300 | 1,240 | 1,300 | 3,220,000 | 1,300 |
| 1987-06-03 | 1,200 | 1,220 | 1,190 | 1,220 | 394,000 | 1,220 |
| 1987-06-02 | 1,190 | 1,200 | 1,180 | 1,180 | 109,000 | 1,180 |
| 1987-06-01 | 1,200 | 1,210 | 1,180 | 1,180 | 161,000 | 1,180 |
| 1987-05-30 | 1,180 | 1,200 | 1,180 | 1,190 | 24,000 | 1,190 |
| 1987-05-29 | 1,200 | 1,220 | 1,170 | 1,170 | 126,000 | 1,170 |
| 1987-05-28 | 1,200 | 1,220 | 1,190 | 1,210 | 117,000 | 1,210 |
| 1987-05-27 | 1,220 | 1,230 | 1,190 | 1,220 | 681,000 | 1,220 |
| 1987-05-26 | 1,250 | 1,250 | 1,180 | 1,200 | 344,000 | 1,200 |
| 1987-05-25 | 1,230 | 1,260 | 1,230 | 1,240 | 670,000 | 1,240 |
| 1987-05-23 | 1,260 | 1,280 | 1,240 | 1,250 | 1,182,000 | 1,250 |
| 1987-05-22 | 1,100 | 1,250 | 1,100 | 1,220 | 2,060,000 | 1,220 |
| 1987-05-21 | 1,090 | 1,090 | 1,070 | 1,090 | 447,000 | 1,090 |
| 1987-05-20 | 1,130 | 1,140 | 1,100 | 1,100 | 423,000 | 1,100 |
| 1987-05-19 | 1,180 | 1,190 | 1,150 | 1,150 | 423,000 | 1,150 |
| 1987-05-18 | 1,140 | 1,190 | 1,130 | 1,150 | 1,500,000 | 1,150 |
| 1987-05-15 | 1,160 | 1,190 | 1,120 | 1,160 | 1,199,000 | 1,160 |
| 1987-05-14 | 1,050 | 1,110 | 1,040 | 1,100 | 643,000 | 1,100 |
| 1987-05-13 | 1,030 | 1,050 | 1,020 | 1,020 | 612,000 | 1,020 |
| 1987-05-12 | 1,020 | 1,040 | 1,010 | 1,030 | 333,000 | 1,030 |
| 1987-05-11 | 1,020 | 1,030 | 1,010 | 1,010 | 161,000 | 1,010 |
| 1987-05-08 | 1,040 | 1,060 | 1,030 | 1,040 | 468,000 | 1,040 |
| 1987-05-07 | 989 | 1,020 | 981 | 1,020 | 288,000 | 1,020 |
| 1987-05-06 | 989 | 991 | 981 | 981 | 187,000 | 981 |
| 1987-05-02 | 980 | 990 | 975 | 990 | 36,000 | 990 |
| 1987-05-01 | 980 | 986 | 970 | 970 | 143,000 | 970 |
| 1987-04-30 | 1,020 | 1,030 | 990 | 1,000 | 290,000 | 1,000 |
| 1987-04-28 | 1,020 | 1,030 | 950 | 1,020 | 123,000 | 1,020 |
| 1987-04-27 | 1,050 | 1,070 | 1,000 | 1,000 | 161,000 | 1,000 |
| 1987-04-25 | 1,030 | 1,090 | 1,030 | 1,050 | 300,000 | 1,050 |
| 1987-04-24 | 1,000 | 1,030 | 999 | 1,010 | 321,000 | 1,010 |
| 1987-04-23 | 970 | 970 | 960 | 970 | 112,000 | 970 |
| 1987-04-22 | 960 | 975 | 955 | 965 | 124,000 | 965 |
| 1987-04-21 | 955 | 962 | 955 | 962 | 333,000 | 962 |
| 1987-04-20 | 960 | 962 | 950 | 959 | 198,000 | 959 |
| 1987-04-17 | 955 | 960 | 950 | 955 | 160,000 | 955 |
| 1987-04-16 | 950 | 960 | 950 | 960 | 142,000 | 960 |
| 1987-04-15 | 951 | 960 | 934 | 960 | 205,000 | 960 |
| 1987-04-14 | 960 | 969 | 955 | 955 | 153,000 | 955 |
| 1987-04-13 | 975 | 980 | 965 | 970 | 159,000 | 970 |
| 1987-04-10 | 985 | 990 | 981 | 985 | 289,000 | 985 |
| 1987-04-09 | 980 | 1,000 | 980 | 995 | 295,000 | 995 |
| 1987-04-08 | 1,000 | 1,010 | 1,000 | 1,000 | 329,000 | 1,000 |
| 1987-04-07 | 1,040 | 1,040 | 990 | 1,000 | 371,000 | 1,000 |
| 1987-04-06 | 1,020 | 1,060 | 1,020 | 1,040 | 352,000 | 1,040 |
| 1987-04-04 | 1,020 | 1,030 | 1,000 | 1,020 | 222,000 | 1,020 |
| 1987-04-03 | 985 | 1,040 | 985 | 1,000 | 358,000 | 1,000 |
| 1987-04-02 | 986 | 1,000 | 985 | 985 | 129,000 | 985 |
| 1987-04-01 | 990 | 995 | 985 | 995 | 191,000 | 995 |
| 1987-03-31 | 999 | 1,000 | 990 | 990 | 157,000 | 990 |
| 1987-03-30 | 1,000 | 1,000 | 990 | 1,000 | 77,000 | 1,000 |
| 1987-03-28 | 1,000 | 1,010 | 1,000 | 1,000 | 43,000 | 1,000 |
| 1987-03-27 | 1,000 | 1,020 | 1,000 | 1,000 | 69,000 | 1,000 |
| 1987-03-26 | 1,030 | 1,050 | 1,000 | 1,010 | 42,000 | 1,010 |
| 1987-03-25 | 1,010 | 1,030 | 1,000 | 1,030 | 155,000 | 1,030 |
| 1987-03-24 | 1,030 | 1,030 | 1,010 | 1,020 | 27,000 | 1,020 |
| 1987-03-23 | 1,050 | 1,050 | 1,020 | 1,020 | 82,000 | 1,020 |
| 1987-03-20 | 1,030 | 1,030 | 1,010 | 1,020 | 110,000 | 1,020 |
| 1987-03-19 | 1,030 | 1,050 | 1,010 | 1,030 | 133,000 | 1,030 |
| 1987-03-18 | 1,010 | 1,050 | 1,010 | 1,030 | 212,000 | 1,030 |
| 1987-03-17 | 1,030 | 1,050 | 1,010 | 1,010 | 157,000 | 1,010 |
| 1987-03-16 | 1,090 | 1,090 | 1,050 | 1,050 | 285,000 | 1,050 |
| 1987-03-13 | 1,100 | 1,110 | 1,090 | 1,110 | 75,000 | 1,110 |
| 1987-03-12 | 1,100 | 1,120 | 1,090 | 1,090 | 129,000 | 1,090 |
| 1987-03-11 | 1,080 | 1,090 | 1,080 | 1,090 | 108,000 | 1,090 |
| 1987-03-10 | 1,070 | 1,080 | 1,070 | 1,080 | 37,000 | 1,080 |
| 1987-03-09 | 1,090 | 1,090 | 1,050 | 1,050 | 104,000 | 1,050 |
| 1987-03-07 | 1,050 | 1,080 | 1,050 | 1,080 | 71,000 | 1,080 |
| 1987-03-06 | 1,030 | 1,080 | 1,020 | 1,050 | 147,000 | 1,050 |
| 1987-03-05 | 1,020 | 1,030 | 1,010 | 1,020 | 281,000 | 1,020 |
| 1987-03-04 | 1,080 | 1,090 | 1,000 | 1,020 | 558,000 | 1,020 |
| 1987-03-03 | 1,100 | 1,100 | 1,060 | 1,060 | 144,000 | 1,060 |
| 1987-03-02 | 1,090 | 1,130 | 1,080 | 1,120 | 97,000 | 1,120 |
| 1987-02-28 | 1,140 | 1,140 | 1,120 | 1,130 | 70,000 | 1,130 |
| 1987-02-27 | 1,090 | 1,140 | 1,090 | 1,140 | 181,000 | 1,140 |
| 1987-02-26 | 1,050 | 1,090 | 1,050 | 1,070 | 227,000 | 1,070 |
| 1987-02-25 | 1,040 | 1,070 | 1,010 | 1,020 | 390,000 | 1,020 |
| 1987-02-24 | 1,120 | 1,150 | 1,100 | 1,120 | 246,000 | 1,037.04 |
| 1987-02-23 | 1,130 | 1,150 | 1,100 | 1,120 | 225,000 | 1,037.04 |
| 1987-02-20 | 1,140 | 1,140 | 1,090 | 1,090 | 318,000 | 1,009.26 |
| 1987-02-19 | 1,130 | 1,150 | 1,120 | 1,140 | 205,000 | 1,055.56 |
| 1987-02-18 | 1,120 | 1,140 | 1,120 | 1,140 | 203,000 | 1,055.56 |
| 1987-02-17 | 1,110 | 1,150 | 1,090 | 1,120 | 299,000 | 1,037.04 |
| 1987-02-16 | 1,130 | 1,150 | 1,100 | 1,100 | 180,000 | 1,018.52 |
| 1987-02-13 | 1,150 | 1,160 | 1,060 | 1,090 | 397,000 | 1,009.26 |
| 1987-02-12 | 1,160 | 1,170 | 1,160 | 1,160 | 199,000 | 1,074.07 |
| 1987-02-10 | 1,170 | 1,180 | 1,150 | 1,150 | 244,000 | 1,064.81 |
| 1987-02-09 | 1,160 | 1,170 | 1,150 | 1,170 | 34,000 | 1,083.33 |
| 1987-02-07 | 1,160 | 1,160 | 1,130 | 1,150 | 102,000 | 1,064.81 |
| 1987-02-06 | 1,180 | 1,180 | 1,160 | 1,160 | 116,000 | 1,074.07 |
| 1987-02-05 | 1,200 | 1,200 | 1,180 | 1,180 | 96,000 | 1,092.59 |
| 1987-02-04 | 1,200 | 1,200 | 1,180 | 1,200 | 164,000 | 1,111.11 |
| 1987-02-03 | 1,200 | 1,210 | 1,190 | 1,200 | 67,000 | 1,111.11 |
| 1987-02-02 | 1,210 | 1,240 | 1,200 | 1,210 | 164,000 | 1,120.37 |
| 1987-01-31 | 1,210 | 1,230 | 1,200 | 1,210 | 126,000 | 1,120.37 |
| 1987-01-30 | 1,210 | 1,220 | 1,180 | 1,190 | 193,000 | 1,101.85 |
| 1987-01-29 | 1,240 | 1,240 | 1,210 | 1,230 | 184,000 | 1,138.89 |
| 1987-01-28 | 1,260 | 1,260 | 1,240 | 1,240 | 273,000 | 1,148.15 |
| 1987-01-27 | 1,300 | 1,300 | 1,240 | 1,240 | 188,000 | 1,148.15 |
| 1987-01-26 | 1,270 | 1,300 | 1,250 | 1,300 | 60,000 | 1,203.70 |
| 1987-01-24 | 1,250 | 1,260 | 1,250 | 1,250 | 74,000 | 1,157.41 |
| 1987-01-23 | 1,250 | 1,260 | 1,240 | 1,250 | 158,000 | 1,157.41 |
| 1987-01-22 | 1,280 | 1,280 | 1,250 | 1,250 | 229,000 | 1,157.41 |
| 1987-01-21 | 1,250 | 1,290 | 1,250 | 1,260 | 59,000 | 1,166.67 |
| 1987-01-20 | 1,280 | 1,280 | 1,250 | 1,250 | 77,000 | 1,157.41 |
| 1987-01-19 | 1,300 | 1,300 | 1,280 | 1,280 | 34,000 | 1,185.19 |
| 1987-01-16 | 1,280 | 1,290 | 1,270 | 1,290 | 151,000 | 1,194.44 |
| 1987-01-14 | 1,280 | 1,280 | 1,280 | 1,280 | 50,000 | 1,185.19 |
| 1987-01-13 | 1,260 | 1,270 | 1,250 | 1,260 | 71,000 | 1,166.67 |
| 1987-01-12 | 1,280 | 1,280 | 1,260 | 1,260 | 24,000 | 1,166.67 |
| 1987-01-09 | 1,260 | 1,260 | 1,250 | 1,260 | 122,000 | 1,166.67 |
| 1987-01-08 | 1,260 | 1,270 | 1,260 | 1,260 | 99,000 | 1,166.67 |
| 1987-01-07 | 1,270 | 1,290 | 1,260 | 1,270 | 200,000 | 1,175.93 |
| 1987-01-06 | 1,290 | 1,290 | 1,270 | 1,270 | 153,000 | 1,175.93 |
| 1987-01-05 | 1,300 | 1,300 | 1,280 | 1,280 | 53,000 | 1,185.19 |
分割・併合履歴 ： [1987-02-25]1株→1.08株
