8041 OUGホールディングス(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 | 740 | 740 | 740 | 740 | 1,000 | 5,638.10 |
| 1987-12-26 | 750 | 750 | 750 | 750 | 1,000 | 5,714.29 |
| 1987-12-25 | 750 | 751 | 750 | 751 | 19,000 | 5,721.90 |
| 1987-12-24 | 760 | 760 | 760 | 760 | 5,000 | 5,790.48 |
| 1987-12-23 | 750 | 750 | 750 | 750 | 1,000 | 5,714.29 |
| 1987-12-22 | 760 | 760 | 750 | 750 | 24,000 | 5,714.29 |
| 1987-12-21 | 765 | 770 | 760 | 760 | 28,000 | 5,790.48 |
| 1987-12-18 | 775 | 790 | 775 | 780 | 21,000 | 5,942.86 |
| 1987-12-17 | 780 | 795 | 780 | 780 | 18,000 | 5,942.86 |
| 1987-12-16 | 785 | 785 | 780 | 780 | 16,000 | 5,942.86 |
| 1987-12-15 | 785 | 795 | 785 | 790 | 11,000 | 6,019.05 |
| 1987-12-14 | 799 | 799 | 795 | 795 | 39,000 | 6,057.14 |
| 1987-12-11 | 790 | 800 | 790 | 800 | 20,000 | 6,095.24 |
| 1987-12-10 | 795 | 800 | 793 | 800 | 58,000 | 6,095.24 |
| 1987-12-09 | 775 | 790 | 775 | 790 | 31,000 | 6,019.05 |
| 1987-12-08 | 760 | 760 | 760 | 760 | 1,000 | 5,790.48 |
| 1987-12-07 | 770 | 770 | 755 | 755 | 2,000 | 5,752.38 |
| 1987-12-05 | 775 | 775 | 770 | 770 | 3,000 | 5,866.67 |
| 1987-12-04 | 785 | 800 | 785 | 790 | 11,000 | 6,019.05 |
| 1987-12-03 | 770 | 790 | 770 | 790 | 40,000 | 6,019.05 |
| 1987-12-02 | 750 | 770 | 750 | 770 | 10,000 | 5,866.67 |
| 1987-11-30 | 725 | 725 | 710 | 710 | 6,000 | 5,409.52 |
| 1987-11-28 | 740 | 740 | 738 | 738 | 2,000 | 5,622.86 |
| 1987-11-27 | 740 | 740 | 736 | 740 | 16,000 | 5,638.10 |
| 1987-11-26 | 741 | 741 | 740 | 740 | 11,000 | 5,638.10 |
| 1987-11-25 | 750 | 760 | 740 | 740 | 32,000 | 5,638.10 |
| 1987-11-24 | 745 | 755 | 745 | 755 | 11,000 | 5,752.38 |
| 1987-11-20 | 760 | 770 | 750 | 750 | 13,000 | 5,714.29 |
| 1987-11-19 | 750 | 750 | 750 | 750 | 3,000 | 5,714.29 |
| 1987-11-18 | 765 | 770 | 742 | 742 | 21,000 | 5,653.33 |
| 1987-11-17 | 750 | 760 | 740 | 760 | 15,000 | 5,790.48 |
| 1987-11-16 | 750 | 750 | 750 | 750 | 10,000 | 5,714.29 |
| 1987-11-13 | 720 | 750 | 720 | 741 | 14,000 | 5,645.71 |
| 1987-11-12 | 735 | 735 | 710 | 710 | 41,000 | 5,409.52 |
| 1987-11-11 | 770 | 770 | 740 | 740 | 25,000 | 5,638.10 |
| 1987-11-10 | 770 | 780 | 770 | 775 | 10,000 | 5,904.76 |
| 1987-11-09 | 765 | 770 | 765 | 770 | 7,000 | 5,866.67 |
| 1987-11-07 | 770 | 770 | 770 | 770 | 16,000 | 5,866.67 |
| 1987-11-06 | 772 | 800 | 772 | 777 | 33,000 | 5,920 |
| 1987-11-05 | 770 | 785 | 770 | 777 | 36,000 | 5,920 |
| 1987-11-04 | 778 | 788 | 778 | 780 | 40,000 | 5,942.86 |
| 1987-11-02 | 818 | 818 | 800 | 800 | 17,000 | 6,095.24 |
| 1987-10-31 | 800 | 820 | 800 | 818 | 26,000 | 6,232.38 |
| 1987-10-30 | 796 | 796 | 796 | 796 | 2,000 | 6,064.76 |
| 1987-10-29 | 800 | 805 | 795 | 795 | 20,000 | 6,057.14 |
| 1987-10-28 | 820 | 820 | 815 | 815 | 18,000 | 6,209.52 |
| 1987-10-27 | 776 | 780 | 776 | 776 | 12,000 | 5,912.38 |
| 1987-10-26 | 780 | 785 | 780 | 781 | 25,000 | 5,950.48 |
| 1987-10-24 | 820 | 820 | 817 | 817 | 7,000 | 6,224.76 |
| 1987-10-23 | 825 | 825 | 824 | 825 | 31,000 | 6,285.71 |
| 1987-10-22 | 824 | 839 | 824 | 825 | 137,000 | 6,285.71 |
| 1987-10-21 | 780 | 830 | 780 | 830 | 19,000 | 6,323.81 |
| 1987-10-20 | 785 | 785 | 775 | 775 | 49,000 | 5,904.76 |
| 1987-10-19 | 850 | 860 | 842 | 860 | 38,000 | 6,552.38 |
| 1987-10-16 | 865 | 865 | 855 | 855 | 17,000 | 6,514.29 |
| 1987-10-15 | 865 | 875 | 865 | 865 | 33,000 | 6,590.48 |
| 1987-10-14 | 865 | 870 | 865 | 870 | 11,000 | 6,628.57 |
| 1987-10-13 | 860 | 875 | 860 | 865 | 37,000 | 6,590.48 |
| 1987-10-12 | 865 | 865 | 865 | 865 | 18,000 | 6,590.48 |
| 1987-10-09 | 875 | 880 | 875 | 875 | 62,000 | 6,666.67 |
| 1987-10-08 | 860 | 880 | 860 | 880 | 85,000 | 6,704.76 |
| 1987-10-07 | 865 | 875 | 865 | 865 | 58,000 | 6,590.48 |
| 1987-10-06 | 878 | 884 | 865 | 884 | 165,000 | 6,735.24 |
| 1987-10-05 | 875 | 880 | 855 | 878 | 8,000 | 6,689.52 |
| 1987-10-03 | 860 | 880 | 860 | 880 | 9,000 | 6,704.76 |
| 1987-10-02 | 880 | 880 | 876 | 880 | 71,000 | 6,704.76 |
| 1987-10-01 | 875 | 885 | 864 | 884 | 200,000 | 6,735.24 |
| 1987-09-30 | 850 | 880 | 850 | 875 | 243,000 | 6,666.67 |
| 1987-09-29 | 840 | 861 | 840 | 855 | 36,000 | 6,514.29 |
| 1987-09-28 | 835 | 845 | 835 | 845 | 10,000 | 6,438.10 |
| 1987-09-26 | 830 | 840 | 830 | 840 | 8,000 | 6,400 |
| 1987-09-25 | 835 | 836 | 835 | 835 | 21,000 | 6,361.90 |
| 1987-09-24 | 840 | 840 | 835 | 835 | 6,000 | 6,361.90 |
| 1987-09-22 | 840 | 840 | 840 | 840 | 2,000 | 6,400 |
| 1987-09-21 | 835 | 850 | 835 | 840 | 15,000 | 6,400 |
| 1987-09-18 | 840 | 850 | 830 | 835 | 116,000 | 6,361.90 |
| 1987-09-17 | 870 | 870 | 850 | 850 | 22,000 | 6,476.19 |
| 1987-09-16 | 875 | 875 | 870 | 870 | 34,000 | 6,628.57 |
| 1987-09-14 | 850 | 875 | 850 | 875 | 32,000 | 6,666.67 |
| 1987-09-11 | 851 | 860 | 850 | 854 | 66,000 | 6,506.67 |
| 1987-09-10 | 846 | 850 | 845 | 850 | 29,000 | 6,476.19 |
| 1987-09-09 | 840 | 850 | 840 | 850 | 16,000 | 6,476.19 |
| 1987-09-08 | 836 | 850 | 828 | 850 | 22,000 | 6,476.19 |
| 1987-09-07 | 857 | 857 | 840 | 840 | 181,000 | 6,400 |
| 1987-09-05 | 865 | 878 | 856 | 856 | 15,000 | 6,521.90 |
| 1987-09-04 | 854 | 870 | 854 | 861 | 29,000 | 6,560 |
| 1987-09-03 | 880 | 883 | 859 | 859 | 187,000 | 6,544.76 |
| 1987-09-02 | 895 | 895 | 877 | 888 | 93,000 | 6,765.71 |
| 1987-09-01 | 860 | 910 | 860 | 890 | 511,000 | 6,780.95 |
| 1987-08-31 | 850 | 860 | 850 | 855 | 125,000 | 6,514.29 |
| 1987-08-29 | 842 | 845 | 840 | 840 | 91,000 | 6,400 |
| 1987-08-28 | 845 | 848 | 841 | 845 | 78,000 | 6,438.10 |
| 1987-08-27 | 860 | 860 | 840 | 850 | 31,000 | 6,476.19 |
| 1987-08-26 | 869 | 869 | 860 | 860 | 21,000 | 6,552.38 |
| 1987-08-25 | 870 | 879 | 860 | 870 | 230,000 | 6,628.57 |
| 1987-08-24 | 847 | 880 | 847 | 880 | 211,000 | 6,704.76 |
| 1987-08-22 | 838 | 842 | 838 | 842 | 65,000 | 6,415.24 |
| 1987-08-21 | 826 | 849 | 816 | 838 | 387,000 | 6,384.76 |
| 1987-08-20 | 802 | 838 | 802 | 830 | 440,000 | 6,323.81 |
| 1987-08-19 | 802 | 814 | 802 | 809 | 105,000 | 6,163.81 |
| 1987-08-18 | 800 | 807 | 800 | 805 | 152,000 | 6,133.33 |
| 1987-08-17 | 807 | 810 | 780 | 800 | 138,000 | 6,095.24 |
| 1987-08-14 | 805 | 830 | 805 | 820 | 254,000 | 6,247.62 |
| 1987-08-13 | 790 | 813 | 790 | 804 | 427,000 | 6,125.71 |
| 1987-08-12 | 785 | 798 | 785 | 795 | 85,000 | 6,057.14 |
| 1987-08-11 | 795 | 795 | 790 | 790 | 25,000 | 6,019.05 |
| 1987-08-10 | 790 | 790 | 785 | 785 | 24,000 | 5,980.95 |
| 1987-08-07 | 780 | 790 | 776 | 790 | 11,000 | 6,019.05 |
| 1987-08-06 | 780 | 788 | 776 | 788 | 35,000 | 6,003.81 |
| 1987-08-05 | 770 | 775 | 770 | 770 | 32,000 | 5,866.67 |
| 1987-08-04 | 770 | 773 | 770 | 770 | 16,000 | 5,866.67 |
| 1987-08-03 | 780 | 780 | 770 | 772 | 7,000 | 5,881.90 |
| 1987-08-01 | 788 | 788 | 780 | 780 | 11,000 | 5,942.86 |
| 1987-07-31 | 790 | 796 | 790 | 790 | 25,000 | 6,019.05 |
| 1987-07-30 | 790 | 795 | 790 | 793 | 40,000 | 6,041.90 |
| 1987-07-29 | 770 | 810 | 770 | 795 | 328,000 | 6,057.14 |
| 1987-07-28 | 770 | 770 | 770 | 770 | 56,000 | 5,866.67 |
| 1987-07-27 | 770 | 770 | 770 | 770 | 10,000 | 5,866.67 |
| 1987-07-25 | 765 | 770 | 765 | 770 | 35,000 | 5,866.67 |
| 1987-07-24 | 765 | 770 | 765 | 770 | 45,000 | 5,866.67 |
| 1987-07-23 | 765 | 765 | 760 | 760 | 14,000 | 5,790.48 |
| 1987-07-22 | 765 | 765 | 765 | 765 | 53,000 | 5,828.57 |
| 1987-07-21 | 765 | 765 | 765 | 765 | 8,000 | 5,828.57 |
| 1987-07-20 | 767 | 767 | 765 | 765 | 4,000 | 5,828.57 |
| 1987-07-17 | 755 | 765 | 755 | 764 | 26,000 | 5,820.95 |
| 1987-07-16 | 750 | 750 | 750 | 750 | 1,000 | 5,714.29 |
| 1987-07-15 | 755 | 755 | 750 | 750 | 7,000 | 5,714.29 |
| 1987-07-14 | 755 | 765 | 755 | 760 | 10,000 | 5,790.48 |
| 1987-07-13 | 765 | 765 | 765 | 765 | 7,000 | 5,828.57 |
| 1987-07-10 | 755 | 755 | 755 | 755 | 6,000 | 5,752.38 |
| 1987-07-09 | 765 | 765 | 755 | 760 | 42,000 | 5,790.48 |
| 1987-07-08 | 780 | 781 | 772 | 772 | 15,000 | 5,881.90 |
| 1987-07-07 | 775 | 780 | 770 | 780 | 84,000 | 5,942.86 |
| 1987-07-06 | 775 | 780 | 775 | 780 | 7,000 | 5,942.86 |
| 1987-07-04 | 765 | 780 | 765 | 780 | 11,000 | 5,942.86 |
| 1987-07-03 | 780 | 780 | 778 | 778 | 15,000 | 5,927.62 |
| 1987-07-02 | 782 | 783 | 780 | 780 | 10,000 | 5,942.86 |
| 1987-07-01 | 775 | 795 | 775 | 782 | 54,000 | 5,958.10 |
| 1987-06-30 | 775 | 780 | 775 | 780 | 3,000 | 5,942.86 |
| 1987-06-29 | 785 | 785 | 775 | 775 | 21,000 | 5,904.76 |
| 1987-06-27 | 785 | 795 | 784 | 785 | 53,000 | 5,980.95 |
| 1987-06-26 | 790 | 794 | 775 | 775 | 74,000 | 5,904.76 |
| 1987-06-25 | 775 | 789 | 775 | 788 | 63,000 | 6,003.81 |
| 1987-06-24 | 775 | 785 | 775 | 775 | 18,000 | 5,904.76 |
| 1987-06-23 | 785 | 785 | 775 | 775 | 58,000 | 5,904.76 |
| 1987-06-22 | 790 | 795 | 780 | 780 | 21,000 | 5,942.86 |
| 1987-06-19 | 795 | 800 | 785 | 785 | 207,000 | 5,980.95 |
| 1987-06-18 | 770 | 792 | 770 | 792 | 62,000 | 6,034.29 |
| 1987-06-17 | 774 | 774 | 770 | 770 | 75,000 | 5,866.67 |
| 1987-06-16 | 790 | 790 | 779 | 779 | 48,000 | 5,935.24 |
| 1987-06-15 | 770 | 785 | 760 | 775 | 66,000 | 5,904.76 |
| 1987-06-12 | 760 | 790 | 760 | 770 | 86,000 | 5,866.67 |
| 1987-06-11 | 775 | 785 | 755 | 755 | 207,000 | 5,752.38 |
| 1987-06-10 | 780 | 813 | 780 | 813 | 346,000 | 6,194.29 |
| 1987-06-09 | 780 | 785 | 777 | 783 | 182,000 | 5,965.71 |
| 1987-06-08 | 770 | 775 | 770 | 775 | 54,000 | 5,904.76 |
| 1987-06-06 | 760 | 770 | 760 | 770 | 25,000 | 5,866.67 |
| 1987-06-05 | 770 | 770 | 765 | 765 | 39,000 | 5,828.57 |
| 1987-06-04 | 770 | 773 | 760 | 770 | 121,000 | 5,866.67 |
| 1987-06-03 | 740 | 775 | 740 | 769 | 344,000 | 5,859.05 |
| 1987-06-02 | 758 | 758 | 748 | 748 | 4,000 | 5,699.05 |
| 1987-06-01 | 760 | 760 | 748 | 748 | 66,000 | 5,699.05 |
| 1987-05-30 | 750 | 760 | 748 | 760 | 57,000 | 5,790.48 |
| 1987-05-29 | 735 | 740 | 730 | 740 | 24,000 | 5,638.10 |
| 1987-05-28 | 725 | 730 | 720 | 730 | 22,000 | 5,561.90 |
| 1987-05-27 | 720 | 726 | 720 | 725 | 17,000 | 5,523.81 |
| 1987-05-26 | 730 | 730 | 720 | 725 | 23,000 | 5,523.81 |
| 1987-05-25 | 720 | 721 | 720 | 720 | 18,000 | 5,485.71 |
| 1987-05-22 | 720 | 730 | 720 | 730 | 11,000 | 5,561.90 |
| 1987-05-21 | 700 | 700 | 699 | 699 | 4,000 | 5,325.71 |
| 1987-05-20 | 730 | 730 | 700 | 700 | 5,000 | 5,333.33 |
| 1987-05-19 | 725 | 730 | 725 | 730 | 15,000 | 5,561.90 |
| 1987-05-18 | 710 | 715 | 700 | 700 | 20,000 | 5,333.33 |
| 1987-05-15 | 707 | 707 | 704 | 705 | 5,000 | 5,371.43 |
| 1987-05-14 | 684 | 705 | 684 | 705 | 22,000 | 5,371.43 |
| 1987-05-13 | 705 | 705 | 685 | 696 | 41,000 | 5,302.86 |
| 1987-05-12 | 706 | 714 | 695 | 714 | 22,000 | 5,440 |
| 1987-05-11 | 705 | 718 | 705 | 718 | 77,000 | 5,470.48 |
| 1987-05-08 | 710 | 720 | 710 | 715 | 26,000 | 5,447.62 |
| 1987-05-07 | 728 | 730 | 725 | 725 | 5,000 | 5,523.81 |
| 1987-05-06 | 735 | 735 | 730 | 730 | 4,000 | 5,561.90 |
| 1987-05-02 | 730 | 735 | 730 | 735 | 23,000 | 5,600 |
| 1987-05-01 | 715 | 730 | 715 | 730 | 12,000 | 5,561.90 |
| 1987-04-30 | 725 | 730 | 725 | 725 | 63,000 | 5,523.81 |
| 1987-04-28 | 755 | 755 | 740 | 750 | 201,000 | 5,714.29 |
| 1987-04-27 | 755 | 780 | 755 | 766 | 518,000 | 5,836.19 |
| 1987-04-25 | 700 | 755 | 700 | 755 | 58,000 | 5,752.38 |
| 1987-04-24 | 700 | 705 | 700 | 705 | 18,000 | 5,371.43 |
| 1987-04-23 | 701 | 705 | 698 | 705 | 20,000 | 5,371.43 |
| 1987-04-22 | 708 | 709 | 703 | 703 | 17,000 | 5,356.19 |
| 1987-04-21 | 704 | 709 | 700 | 709 | 7,000 | 5,401.90 |
| 1987-04-20 | 705 | 710 | 704 | 709 | 20,000 | 5,401.90 |
| 1987-04-17 | 705 | 710 | 705 | 710 | 7,000 | 5,409.52 |
| 1987-04-16 | 705 | 705 | 705 | 705 | 7,000 | 5,371.43 |
| 1987-04-15 | 706 | 706 | 705 | 705 | 21,000 | 5,371.43 |
| 1987-04-14 | 710 | 710 | 710 | 710 | 25,000 | 5,409.52 |
| 1987-04-13 | 710 | 710 | 710 | 710 | 8,000 | 5,409.52 |
| 1987-04-10 | 710 | 712 | 710 | 710 | 7,000 | 5,409.52 |
| 1987-04-09 | 709 | 710 | 709 | 710 | 10,000 | 5,409.52 |
| 1987-04-08 | 710 | 710 | 710 | 710 | 27,000 | 5,409.52 |
| 1987-04-07 | 710 | 710 | 710 | 710 | 15,000 | 5,409.52 |
| 1987-04-06 | 714 | 714 | 710 | 710 | 7,000 | 5,409.52 |
| 1987-04-04 | 715 | 715 | 715 | 715 | 11,000 | 5,447.62 |
| 1987-04-03 | 718 | 718 | 715 | 715 | 19,000 | 5,447.62 |
| 1987-04-02 | 720 | 720 | 718 | 718 | 9,000 | 5,470.48 |
| 1987-04-01 | 715 | 720 | 715 | 720 | 18,000 | 5,485.71 |
| 1987-03-31 | 720 | 730 | 720 | 720 | 12,000 | 5,485.71 |
| 1987-03-30 | 730 | 730 | 721 | 729 | 5,000 | 5,554.29 |
| 1987-03-28 | 720 | 730 | 720 | 730 | 9,000 | 5,561.90 |
| 1987-03-27 | 711 | 720 | 705 | 720 | 18,000 | 5,485.71 |
| 1987-03-26 | 719 | 719 | 718 | 718 | 2,000 | 5,470.48 |
| 1987-03-25 | 736 | 736 | 720 | 720 | 5,000 | 5,485.71 |
| 1987-03-24 | 720 | 738 | 720 | 738 | 43,000 | 5,622.86 |
| 1987-03-23 | 730 | 730 | 720 | 725 | 19,000 | 5,523.81 |
| 1987-03-20 | 730 | 739 | 720 | 725 | 225,000 | 5,523.81 |
| 1987-03-19 | 710 | 729 | 710 | 729 | 56,000 | 5,554.29 |
| 1987-03-18 | 710 | 710 | 705 | 710 | 94,000 | 5,409.52 |
| 1987-03-17 | 709 | 710 | 703 | 705 | 19,000 | 5,371.43 |
| 1987-03-16 | 700 | 712 | 700 | 710 | 31,000 | 5,409.52 |
| 1987-03-13 | 710 | 710 | 705 | 705 | 23,000 | 5,371.43 |
| 1987-03-12 | 705 | 718 | 704 | 710 | 24,000 | 5,409.52 |
| 1987-03-11 | 719 | 719 | 704 | 717 | 31,000 | 5,462.86 |
| 1987-03-10 | 700 | 719 | 699 | 719 | 74,000 | 5,478.10 |
| 1987-03-09 | 690 | 700 | 690 | 700 | 17,000 | 5,333.33 |
| 1987-03-07 | 685 | 690 | 685 | 685 | 15,000 | 5,219.05 |
| 1987-03-06 | 680 | 685 | 677 | 685 | 30,000 | 5,219.05 |
| 1987-03-05 | 677 | 685 | 677 | 685 | 26,000 | 5,219.05 |
| 1987-03-04 | 685 | 685 | 675 | 680 | 8,000 | 5,180.95 |
| 1987-03-03 | 680 | 685 | 671 | 685 | 27,000 | 5,219.05 |
| 1987-03-02 | 680 | 685 | 670 | 680 | 15,000 | 5,180.95 |
| 1987-02-28 | 680 | 685 | 680 | 680 | 18,000 | 5,180.95 |
| 1987-02-27 | 680 | 685 | 680 | 685 | 12,000 | 5,219.05 |
| 1987-02-26 | 685 | 685 | 665 | 677 | 30,000 | 5,158.10 |
| 1987-02-25 | 670 | 680 | 665 | 680 | 29,000 | 5,180.95 |
| 1987-02-24 | 665 | 675 | 665 | 675 | 204,000 | 5,142.86 |
| 1987-02-23 | 675 | 675 | 670 | 670 | 4,000 | 5,104.76 |
| 1987-02-20 | 670 | 675 | 667 | 675 | 110,000 | 5,142.86 |
| 1987-02-19 | 667 | 675 | 667 | 670 | 28,000 | 5,104.76 |
| 1987-02-18 | 675 | 675 | 665 | 670 | 31,000 | 5,104.76 |
| 1987-02-17 | 670 | 670 | 665 | 665 | 32,000 | 5,066.67 |
| 1987-02-16 | 660 | 675 | 660 | 675 | 62,000 | 5,142.86 |
| 1987-02-13 | 670 | 670 | 670 | 670 | 7,000 | 5,104.76 |
| 1987-02-12 | 670 | 670 | 670 | 670 | 6,000 | 5,104.76 |
| 1987-02-10 | 670 | 670 | 670 | 670 | 11,000 | 5,104.76 |
| 1987-02-09 | 670 | 670 | 670 | 670 | 3,000 | 5,104.76 |
| 1987-02-07 | 675 | 675 | 670 | 670 | 4,000 | 5,104.76 |
| 1987-02-06 | 665 | 680 | 665 | 680 | 8,000 | 5,180.95 |
| 1987-02-05 | 665 | 675 | 665 | 665 | 27,000 | 5,066.67 |
| 1987-02-04 | 685 | 685 | 675 | 680 | 53,000 | 5,180.95 |
| 1987-02-03 | 685 | 695 | 685 | 690 | 13,000 | 5,257.14 |
| 1987-02-02 | 687 | 690 | 687 | 687 | 27,000 | 5,234.29 |
| 1987-01-31 | 695 | 695 | 687 | 690 | 22,000 | 5,257.14 |
| 1987-01-30 | 705 | 720 | 700 | 705 | 129,000 | 5,371.43 |
| 1987-01-29 | 690 | 710 | 690 | 709 | 85,000 | 5,401.90 |
| 1987-01-28 | 690 | 690 | 690 | 690 | 29,000 | 5,257.14 |
| 1987-01-27 | 700 | 702 | 690 | 690 | 135,000 | 5,257.14 |
| 1987-01-26 | 680 | 705 | 680 | 700 | 96,000 | 5,333.33 |
| 1987-01-24 | 680 | 690 | 680 | 686 | 134,000 | 5,226.67 |
| 1987-01-23 | 650 | 690 | 650 | 690 | 198,000 | 5,257.14 |
| 1987-01-22 | 650 | 650 | 645 | 650 | 25,000 | 4,952.38 |
| 1987-01-21 | 651 | 660 | 640 | 660 | 46,000 | 5,028.57 |
| 1987-01-20 | 650 | 655 | 650 | 650 | 70,000 | 4,952.38 |
| 1987-01-19 | 650 | 650 | 650 | 650 | 3,000 | 4,952.38 |
| 1987-01-16 | 650 | 660 | 650 | 660 | 10,000 | 5,028.57 |
| 1987-01-14 | 655 | 655 | 650 | 650 | 6,000 | 4,952.38 |
| 1987-01-13 | 650 | 664 | 650 | 655 | 25,000 | 4,990.48 |
| 1987-01-12 | 650 | 665 | 650 | 660 | 42,000 | 5,028.57 |
| 1987-01-09 | 650 | 655 | 650 | 650 | 29,000 | 4,952.38 |
| 1987-01-08 | 650 | 655 | 650 | 655 | 8,000 | 4,990.48 |
| 1987-01-07 | 660 | 660 | 650 | 650 | 16,000 | 4,952.38 |
| 1987-01-06 | 660 | 660 | 660 | 660 | 11,000 | 5,028.57 |
| 1987-01-05 | 670 | 675 | 665 | 670 | 15,000 | 5,104.76 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1991-03-26]1株→1.25株 [1988-03-28]1株→1.05株 [1984-03-28]1株→1.05株 [1983-09-27]1株→1.067株 [1983-03-28]1株→1.05株
