8057 (株)内田洋行 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 | 1,170 | 1,170 | 1,170 | 1,170 | 78,000 | 5,850 |
| 1987-12-26 | 1,250 | 1,250 | 1,250 | 1,250 | 37,000 | 6,250 |
| 1987-12-25 | 1,340 | 1,350 | 1,300 | 1,330 | 257,000 | 6,650 |
| 1987-12-24 | 1,270 | 1,380 | 1,270 | 1,340 | 421,000 | 6,700 |
| 1987-12-23 | 1,240 | 1,260 | 1,230 | 1,260 | 44,000 | 6,300 |
| 1987-12-22 | 1,310 | 1,310 | 1,250 | 1,290 | 145,000 | 6,450 |
| 1987-12-21 | 1,310 | 1,340 | 1,250 | 1,300 | 131,000 | 6,500 |
| 1987-12-18 | 1,320 | 1,320 | 1,260 | 1,290 | 57,000 | 6,450 |
| 1987-12-17 | 1,310 | 1,330 | 1,300 | 1,320 | 28,000 | 6,600 |
| 1987-12-16 | 1,350 | 1,350 | 1,290 | 1,290 | 72,000 | 6,450 |
| 1987-12-15 | 1,390 | 1,410 | 1,330 | 1,330 | 175,000 | 6,650 |
| 1987-12-14 | 1,320 | 1,350 | 1,310 | 1,350 | 61,000 | 6,750 |
| 1987-12-11 | 1,340 | 1,360 | 1,280 | 1,280 | 134,000 | 6,400 |
| 1987-12-10 | 1,390 | 1,400 | 1,370 | 1,380 | 95,000 | 6,900 |
| 1987-12-09 | 1,440 | 1,440 | 1,330 | 1,380 | 292,000 | 6,900 |
| 1987-12-08 | 1,270 | 1,450 | 1,270 | 1,450 | 244,000 | 7,250 |
| 1987-12-07 | 1,260 | 1,270 | 1,210 | 1,250 | 113,000 | 6,250 |
| 1987-12-05 | 1,290 | 1,300 | 1,250 | 1,290 | 35,000 | 6,450 |
| 1987-12-04 | 1,280 | 1,330 | 1,280 | 1,300 | 151,000 | 6,500 |
| 1987-12-03 | 1,330 | 1,340 | 1,280 | 1,310 | 71,000 | 6,550 |
| 1987-12-02 | 1,350 | 1,350 | 1,300 | 1,330 | 100,000 | 6,650 |
| 1987-12-01 | 1,300 | 1,350 | 1,300 | 1,350 | 152,000 | 6,750 |
| 1987-11-30 | 1,320 | 1,350 | 1,320 | 1,320 | 146,000 | 6,600 |
| 1987-11-28 | 1,410 | 1,410 | 1,380 | 1,380 | 59,000 | 6,900 |
| 1987-11-27 | 1,380 | 1,400 | 1,310 | 1,400 | 161,000 | 7,000 |
| 1987-11-26 | 1,400 | 1,410 | 1,390 | 1,410 | 99,000 | 7,050 |
| 1987-11-25 | 1,420 | 1,420 | 1,380 | 1,400 | 172,000 | 7,000 |
| 1987-11-24 | 1,340 | 1,440 | 1,340 | 1,420 | 270,000 | 7,100 |
| 1987-11-20 | 1,240 | 1,350 | 1,240 | 1,340 | 212,000 | 6,700 |
| 1987-11-19 | 1,260 | 1,270 | 1,210 | 1,260 | 119,000 | 6,300 |
| 1987-11-18 | 1,300 | 1,300 | 1,270 | 1,280 | 21,000 | 6,400 |
| 1987-11-17 | 1,280 | 1,300 | 1,270 | 1,300 | 47,000 | 6,500 |
| 1987-11-16 | 1,250 | 1,310 | 1,250 | 1,300 | 142,000 | 6,500 |
| 1987-11-13 | 1,300 | 1,310 | 1,270 | 1,270 | 90,000 | 6,350 |
| 1987-11-12 | 1,220 | 1,220 | 1,160 | 1,200 | 119,000 | 6,000 |
| 1987-11-11 | 1,200 | 1,240 | 1,090 | 1,090 | 161,000 | 5,450 |
| 1987-11-10 | 1,310 | 1,310 | 1,230 | 1,240 | 62,000 | 6,200 |
| 1987-11-09 | 1,370 | 1,370 | 1,300 | 1,310 | 58,000 | 6,550 |
| 1987-11-07 | 1,400 | 1,400 | 1,360 | 1,390 | 74,000 | 6,950 |
| 1987-11-06 | 1,360 | 1,400 | 1,360 | 1,360 | 141,000 | 6,800 |
| 1987-11-05 | 1,460 | 1,480 | 1,400 | 1,400 | 46,000 | 7,000 |
| 1987-11-04 | 1,480 | 1,500 | 1,450 | 1,460 | 84,000 | 7,300 |
| 1987-11-02 | 1,360 | 1,500 | 1,350 | 1,500 | 195,000 | 7,500 |
| 1987-10-31 | 1,360 | 1,400 | 1,360 | 1,400 | 50,000 | 7,000 |
| 1987-10-30 | 1,310 | 1,350 | 1,280 | 1,300 | 146,000 | 6,500 |
| 1987-10-29 | 1,310 | 1,310 | 1,280 | 1,310 | 91,000 | 6,550 |
| 1987-10-28 | 1,310 | 1,390 | 1,300 | 1,310 | 129,000 | 6,550 |
| 1987-10-27 | 1,280 | 1,350 | 1,280 | 1,300 | 127,000 | 6,500 |
| 1987-10-26 | 1,400 | 1,400 | 1,400 | 1,400 | 32,000 | 7,000 |
| 1987-10-24 | 1,400 | 1,450 | 1,400 | 1,450 | 37,000 | 7,250 |
| 1987-10-23 | 1,450 | 1,460 | 1,400 | 1,410 | 92,000 | 7,050 |
| 1987-10-22 | 1,480 | 1,530 | 1,440 | 1,480 | 249,000 | 7,400 |
| 1987-10-21 | 1,350 | 1,460 | 1,350 | 1,460 | 190,000 | 7,300 |
| 1987-10-20 | 1,260 | 1,260 | 1,260 | 1,260 | 94,000 | 6,300 |
| 1987-10-19 | 1,590 | 1,590 | 1,500 | 1,560 | 182,000 | 7,800 |
| 1987-10-16 | 1,620 | 1,650 | 1,580 | 1,600 | 52,000 | 8,000 |
| 1987-10-15 | 1,600 | 1,630 | 1,580 | 1,620 | 240,000 | 8,100 |
| 1987-10-14 | 1,670 | 1,670 | 1,600 | 1,620 | 165,000 | 8,100 |
| 1987-10-13 | 1,670 | 1,690 | 1,610 | 1,670 | 215,000 | 8,350 |
| 1987-10-12 | 1,680 | 1,680 | 1,620 | 1,670 | 254,000 | 8,350 |
| 1987-10-09 | 1,590 | 1,660 | 1,590 | 1,620 | 270,000 | 8,100 |
| 1987-10-08 | 1,670 | 1,670 | 1,600 | 1,650 | 137,000 | 8,250 |
| 1987-10-07 | 1,690 | 1,690 | 1,600 | 1,640 | 225,000 | 8,200 |
| 1987-10-06 | 1,750 | 1,750 | 1,650 | 1,680 | 270,000 | 8,400 |
| 1987-10-05 | 1,750 | 1,800 | 1,720 | 1,770 | 399,000 | 8,850 |
| 1987-10-03 | 1,750 | 1,750 | 1,720 | 1,750 | 369,000 | 8,750 |
| 1987-10-02 | 1,730 | 1,800 | 1,720 | 1,720 | 1,367,000 | 8,600 |
| 1987-10-01 | 1,630 | 1,720 | 1,620 | 1,700 | 1,091,000 | 8,500 |
| 1987-09-30 | 1,590 | 1,630 | 1,560 | 1,600 | 489,000 | 8,000 |
| 1987-09-29 | 1,500 | 1,610 | 1,500 | 1,580 | 450,000 | 7,900 |
| 1987-09-28 | 1,500 | 1,600 | 1,500 | 1,500 | 263,000 | 7,500 |
| 1987-09-26 | 1,570 | 1,580 | 1,520 | 1,520 | 218,000 | 7,600 |
| 1987-09-25 | 1,530 | 1,630 | 1,530 | 1,560 | 369,000 | 7,800 |
| 1987-09-24 | 1,570 | 1,630 | 1,550 | 1,550 | 316,000 | 7,750 |
| 1987-09-22 | 1,610 | 1,700 | 1,600 | 1,660 | 627,000 | 8,300 |
| 1987-09-21 | 1,490 | 1,630 | 1,490 | 1,600 | 523,000 | 8,000 |
| 1987-09-18 | 1,550 | 1,570 | 1,470 | 1,520 | 448,000 | 7,600 |
| 1987-09-17 | 1,520 | 1,600 | 1,500 | 1,580 | 544,000 | 7,900 |
| 1987-09-16 | 1,600 | 1,630 | 1,550 | 1,550 | 353,000 | 7,750 |
| 1987-09-14 | 1,630 | 1,720 | 1,630 | 1,630 | 607,000 | 8,150 |
| 1987-09-11 | 1,560 | 1,760 | 1,560 | 1,660 | 1,515,000 | 8,300 |
| 1987-09-10 | 1,550 | 1,630 | 1,540 | 1,590 | 1,168,000 | 7,950 |
| 1987-09-09 | 1,620 | 1,640 | 1,540 | 1,600 | 1,360,000 | 8,000 |
| 1987-09-08 | 1,660 | 1,740 | 1,580 | 1,650 | 1,425,000 | 8,250 |
| 1987-09-07 | 1,690 | 1,740 | 1,600 | 1,690 | 2,073,000 | 8,450 |
| 1987-09-05 | 1,380 | 1,570 | 1,370 | 1,540 | 1,964,000 | 7,700 |
| 1987-09-04 | 1,270 | 1,470 | 1,260 | 1,400 | 2,763,000 | 7,000 |
| 1987-09-03 | 1,270 | 1,270 | 1,240 | 1,270 | 2,909,000 | 6,350 |
| 1987-09-02 | 960 | 1,070 | 958 | 1,070 | 2,375,000 | 5,350 |
| 1987-09-01 | 889 | 969 | 889 | 964 | 1,209,000 | 4,820 |
| 1987-08-31 | 899 | 916 | 899 | 906 | 270,000 | 4,530 |
| 1987-08-29 | 909 | 925 | 909 | 909 | 266,000 | 4,545 |
| 1987-08-28 | 930 | 950 | 925 | 939 | 2,043,000 | 4,695 |
| 1987-08-27 | 858 | 931 | 858 | 922 | 1,136,000 | 4,610 |
| 1987-08-26 | 790 | 858 | 790 | 858 | 748,000 | 4,290 |
| 1987-08-25 | 802 | 820 | 802 | 802 | 163,000 | 4,010 |
| 1987-08-24 | 820 | 830 | 812 | 812 | 230,000 | 4,060 |
| 1987-08-22 | 798 | 818 | 790 | 812 | 223,000 | 4,060 |
| 1987-08-21 | 790 | 800 | 781 | 798 | 94,000 | 3,990 |
| 1987-08-20 | 773 | 789 | 769 | 771 | 145,000 | 3,855 |
| 1987-08-19 | 769 | 769 | 740 | 750 | 30,000 | 3,750 |
| 1987-08-18 | 750 | 754 | 750 | 750 | 114,000 | 3,750 |
| 1987-08-17 | 746 | 770 | 746 | 770 | 74,000 | 3,850 |
| 1987-08-14 | 773 | 773 | 763 | 765 | 46,000 | 3,825 |
| 1987-08-13 | 751 | 765 | 751 | 753 | 88,000 | 3,765 |
| 1987-08-12 | 771 | 775 | 770 | 771 | 32,000 | 3,855 |
| 1987-08-11 | 731 | 769 | 731 | 769 | 57,000 | 3,845 |
| 1987-08-10 | 760 | 770 | 750 | 750 | 30,000 | 3,750 |
| 1987-08-07 | 750 | 751 | 730 | 730 | 59,000 | 3,650 |
| 1987-08-06 | 761 | 769 | 759 | 760 | 31,000 | 3,800 |
| 1987-08-05 | 755 | 760 | 755 | 755 | 21,000 | 3,775 |
| 1987-08-04 | 770 | 780 | 770 | 780 | 32,000 | 3,900 |
| 1987-08-03 | 775 | 790 | 775 | 789 | 44,000 | 3,945 |
| 1987-08-01 | 770 | 770 | 760 | 769 | 12,000 | 3,845 |
| 1987-07-31 | 770 | 770 | 742 | 742 | 11,000 | 3,710 |
| 1987-07-30 | 751 | 770 | 741 | 770 | 15,000 | 3,850 |
| 1987-07-29 | 750 | 750 | 750 | 750 | 12,000 | 3,750 |
| 1987-07-28 | 750 | 770 | 750 | 770 | 11,000 | 3,850 |
| 1987-07-27 | 750 | 760 | 750 | 760 | 3,000 | 3,800 |
| 1987-07-25 | 740 | 740 | 740 | 740 | 4,000 | 3,700 |
| 1987-07-24 | 730 | 740 | 730 | 740 | 16,000 | 3,700 |
| 1987-07-23 | 735 | 740 | 730 | 740 | 23,000 | 3,700 |
| 1987-07-22 | 740 | 745 | 735 | 735 | 22,000 | 3,675 |
| 1987-07-21 | 731 | 736 | 731 | 736 | 28,000 | 3,680 |
| 1987-07-20 | 773 | 777 | 770 | 770 | 21,000 | 3,850 |
| 1987-07-17 | 761 | 770 | 760 | 767 | 28,000 | 3,835 |
| 1987-07-16 | 775 | 775 | 766 | 766 | 13,000 | 3,830 |
| 1987-07-15 | 815 | 815 | 795 | 805 | 168,000 | 4,025 |
| 1987-07-14 | 817 | 817 | 792 | 809 | 236,000 | 4,045 |
| 1987-07-13 | 810 | 810 | 784 | 790 | 262,000 | 3,950 |
| 1987-07-10 | 805 | 805 | 760 | 770 | 277,000 | 3,850 |
| 1987-07-09 | 750 | 780 | 750 | 780 | 31,000 | 3,900 |
| 1987-07-08 | 800 | 800 | 800 | 800 | 156,000 | 4,000 |
| 1987-07-07 | 810 | 810 | 758 | 758 | 199,000 | 3,790 |
| 1987-07-06 | 805 | 814 | 789 | 799 | 224,000 | 3,995 |
| 1987-07-04 | 800 | 800 | 770 | 785 | 44,000 | 3,925 |
| 1987-07-03 | 809 | 810 | 791 | 800 | 150,000 | 4,000 |
| 1987-07-02 | 819 | 819 | 801 | 809 | 212,000 | 4,045 |
| 1987-07-01 | 819 | 819 | 785 | 801 | 311,000 | 4,005 |
| 1987-06-30 | 810 | 810 | 785 | 800 | 287,000 | 4,000 |
| 1987-06-29 | 810 | 810 | 780 | 780 | 329,000 | 3,900 |
| 1987-06-27 | 821 | 821 | 800 | 800 | 447,000 | 4,000 |
| 1987-06-26 | 790 | 790 | 761 | 761 | 128,000 | 3,805 |
| 1987-06-25 | 789 | 790 | 775 | 782 | 166,000 | 3,910 |
| 1987-06-24 | 780 | 780 | 771 | 780 | 206,000 | 3,900 |
| 1987-06-23 | 763 | 770 | 750 | 759 | 160,000 | 3,795 |
| 1987-06-22 | 779 | 779 | 753 | 755 | 172,000 | 3,775 |
| 1987-06-19 | 790 | 790 | 753 | 753 | 390,000 | 3,765 |
| 1987-06-18 | 763 | 763 | 725 | 750 | 204,000 | 3,750 |
| 1987-06-17 | 760 | 760 | 741 | 743 | 317,000 | 3,715 |
| 1987-06-16 | 750 | 750 | 730 | 740 | 458,000 | 3,700 |
| 1987-06-15 | 740 | 740 | 727 | 730 | 345,000 | 3,650 |
| 1987-06-12 | 709 | 710 | 702 | 710 | 163,000 | 3,550 |
| 1987-06-11 | 681 | 700 | 681 | 700 | 119,000 | 3,500 |
| 1987-06-10 | 691 | 692 | 680 | 681 | 103,000 | 3,405 |
| 1987-06-09 | 700 | 708 | 696 | 696 | 290,000 | 3,480 |
| 1987-06-08 | 693 | 710 | 689 | 698 | 670,000 | 3,490 |
| 1987-06-06 | 655 | 687 | 653 | 687 | 316,000 | 3,435 |
| 1987-06-05 | 653 | 665 | 653 | 661 | 109,000 | 3,305 |
| 1987-06-04 | 665 | 670 | 655 | 662 | 149,000 | 3,310 |
| 1987-06-03 | 660 | 670 | 660 | 665 | 194,000 | 3,325 |
| 1987-06-02 | 643 | 680 | 643 | 680 | 99,000 | 3,400 |
| 1987-06-01 | 650 | 650 | 639 | 640 | 25,000 | 3,200 |
| 1987-05-30 | 635 | 650 | 630 | 650 | 41,000 | 3,250 |
| 1987-05-29 | 630 | 640 | 630 | 640 | 34,000 | 3,200 |
| 1987-05-28 | 630 | 635 | 630 | 635 | 41,000 | 3,175 |
| 1987-05-27 | 630 | 640 | 620 | 640 | 92,000 | 3,200 |
| 1987-05-26 | 628 | 630 | 627 | 630 | 45,000 | 3,150 |
| 1987-05-25 | 630 | 635 | 627 | 627 | 69,000 | 3,135 |
| 1987-05-23 | 610 | 627 | 610 | 627 | 17,000 | 3,135 |
| 1987-05-22 | 610 | 615 | 603 | 603 | 14,000 | 3,015 |
| 1987-05-21 | 615 | 615 | 601 | 601 | 21,000 | 3,005 |
| 1987-05-20 | 629 | 629 | 610 | 610 | 12,000 | 3,050 |
| 1987-05-19 | 630 | 630 | 610 | 630 | 58,000 | 3,150 |
| 1987-05-18 | 615 | 639 | 605 | 630 | 47,000 | 3,150 |
| 1987-05-15 | 601 | 605 | 601 | 605 | 18,000 | 3,025 |
| 1987-05-14 | 600 | 600 | 593 | 600 | 21,000 | 3,000 |
| 1987-05-13 | 601 | 601 | 600 | 601 | 43,000 | 3,005 |
| 1987-05-12 | 589 | 590 | 580 | 581 | 9,000 | 2,905 |
| 1987-05-11 | 575 | 580 | 570 | 570 | 80,000 | 2,850 |
| 1987-05-08 | 580 | 585 | 580 | 580 | 16,000 | 2,900 |
| 1987-05-07 | 585 | 590 | 585 | 590 | 4,000 | 2,950 |
| 1987-05-06 | 577 | 577 | 575 | 575 | 9,000 | 2,875 |
| 1987-05-01 | 580 | 585 | 570 | 576 | 11,000 | 2,880 |
| 1987-04-30 | 588 | 589 | 580 | 580 | 8,000 | 2,900 |
| 1987-04-28 | 600 | 600 | 569 | 569 | 25,000 | 2,845 |
| 1987-04-27 | 585 | 600 | 585 | 600 | 16,000 | 3,000 |
| 1987-04-25 | 580 | 580 | 570 | 570 | 8,000 | 2,850 |
| 1987-04-24 | 566 | 590 | 566 | 590 | 19,000 | 2,950 |
| 1987-04-23 | 610 | 610 | 590 | 595 | 19,000 | 2,975 |
| 1987-04-22 | 573 | 600 | 573 | 600 | 16,000 | 3,000 |
| 1987-04-21 | 601 | 601 | 572 | 572 | 18,000 | 2,860 |
| 1987-04-20 | 561 | 566 | 561 | 566 | 21,000 | 2,830 |
| 1987-04-17 | 565 | 565 | 561 | 561 | 12,000 | 2,805 |
| 1987-04-16 | 560 | 565 | 560 | 565 | 11,000 | 2,825 |
| 1987-04-15 | 565 | 567 | 560 | 564 | 35,000 | 2,820 |
| 1987-04-14 | 570 | 570 | 565 | 565 | 21,000 | 2,825 |
| 1987-04-13 | 580 | 580 | 560 | 570 | 29,000 | 2,850 |
| 1987-04-10 | 585 | 585 | 565 | 570 | 60,000 | 2,850 |
| 1987-04-09 | 587 | 587 | 581 | 585 | 19,000 | 2,925 |
| 1987-04-08 | 590 | 590 | 580 | 587 | 54,000 | 2,935 |
| 1987-04-07 | 594 | 595 | 585 | 585 | 86,000 | 2,925 |
| 1987-04-06 | 587 | 595 | 587 | 595 | 6,000 | 2,975 |
| 1987-04-04 | 590 | 590 | 586 | 587 | 10,000 | 2,935 |
| 1987-04-03 | 590 | 590 | 590 | 590 | 12,000 | 2,950 |
| 1987-04-02 | 600 | 600 | 599 | 599 | 9,000 | 2,995 |
| 1987-04-01 | 585 | 586 | 585 | 586 | 10,000 | 2,930 |
| 1987-03-31 | 585 | 600 | 585 | 600 | 10,000 | 3,000 |
| 1987-03-30 | 590 | 590 | 585 | 585 | 34,000 | 2,925 |
| 1987-03-28 | 585 | 590 | 585 | 590 | 21,000 | 2,950 |
| 1987-03-27 | 600 | 600 | 585 | 585 | 45,000 | 2,925 |
| 1987-03-26 | 600 | 605 | 600 | 600 | 26,000 | 3,000 |
| 1987-03-25 | 601 | 605 | 600 | 605 | 17,000 | 3,025 |
| 1987-03-24 | 600 | 605 | 600 | 602 | 7,000 | 3,010 |
| 1987-03-23 | 600 | 605 | 600 | 600 | 24,000 | 3,000 |
| 1987-03-20 | 605 | 605 | 590 | 605 | 24,000 | 3,025 |
| 1987-03-19 | 600 | 610 | 590 | 605 | 46,000 | 3,025 |
| 1987-03-18 | 606 | 613 | 601 | 610 | 62,000 | 3,050 |
| 1987-03-17 | 590 | 600 | 587 | 600 | 42,000 | 3,000 |
| 1987-03-16 | 590 | 595 | 585 | 587 | 60,000 | 2,935 |
| 1987-03-12 | 582 | 582 | 580 | 581 | 83,000 | 2,905 |
| 1987-03-11 | 592 | 592 | 590 | 590 | 27,000 | 2,950 |
| 1987-03-10 | 619 | 620 | 600 | 600 | 12,000 | 3,000 |
| 1987-03-09 | 592 | 610 | 591 | 610 | 12,000 | 3,050 |
| 1987-03-07 | 592 | 600 | 592 | 600 | 12,000 | 3,000 |
| 1987-03-06 | 610 | 614 | 600 | 602 | 18,000 | 3,010 |
| 1987-03-05 | 608 | 620 | 600 | 620 | 23,000 | 3,100 |
| 1987-03-04 | 582 | 590 | 582 | 590 | 43,000 | 2,950 |
| 1987-03-03 | 581 | 581 | 580 | 580 | 39,000 | 2,900 |
| 1987-03-02 | 592 | 592 | 580 | 580 | 74,000 | 2,900 |
| 1987-02-28 | 590 | 591 | 590 | 590 | 19,000 | 2,950 |
| 1987-02-27 | 580 | 609 | 580 | 609 | 61,000 | 3,045 |
| 1987-02-26 | 600 | 606 | 600 | 600 | 23,000 | 3,000 |
| 1987-02-25 | 610 | 610 | 600 | 600 | 62,000 | 3,000 |
| 1987-02-24 | 620 | 620 | 610 | 610 | 11,000 | 3,050 |
| 1987-02-23 | 610 | 620 | 610 | 620 | 24,000 | 3,100 |
| 1987-02-20 | 630 | 630 | 620 | 620 | 59,000 | 3,100 |
| 1987-02-19 | 610 | 614 | 605 | 613 | 46,000 | 3,065 |
| 1987-02-18 | 615 | 620 | 610 | 610 | 58,000 | 3,050 |
| 1987-02-17 | 606 | 616 | 606 | 610 | 9,000 | 3,050 |
| 1987-02-16 | 606 | 620 | 606 | 610 | 24,000 | 3,050 |
| 1987-02-13 | 615 | 615 | 605 | 605 | 89,000 | 3,025 |
| 1987-02-12 | 620 | 620 | 615 | 616 | 37,000 | 3,080 |
| 1987-02-10 | 629 | 630 | 629 | 630 | 22,000 | 3,150 |
| 1987-02-09 | 630 | 630 | 625 | 630 | 14,000 | 3,150 |
| 1987-02-07 | 625 | 640 | 625 | 640 | 26,000 | 3,200 |
| 1987-02-06 | 640 | 640 | 635 | 635 | 106,000 | 3,175 |
| 1987-02-05 | 640 | 643 | 638 | 642 | 125,000 | 3,210 |
| 1987-02-04 | 621 | 640 | 620 | 640 | 87,000 | 3,200 |
| 1987-02-03 | 621 | 625 | 615 | 615 | 22,000 | 3,075 |
| 1987-02-02 | 621 | 625 | 620 | 620 | 37,000 | 3,100 |
| 1987-01-31 | 620 | 620 | 610 | 620 | 5,000 | 3,100 |
| 1987-01-30 | 605 | 615 | 605 | 615 | 24,000 | 3,075 |
| 1987-01-29 | 619 | 620 | 610 | 620 | 35,000 | 3,100 |
| 1987-01-28 | 625 | 625 | 615 | 620 | 71,000 | 3,100 |
| 1987-01-27 | 631 | 631 | 630 | 630 | 4,000 | 3,150 |
| 1987-01-26 | 645 | 645 | 625 | 625 | 49,000 | 3,125 |
| 1987-01-24 | 636 | 636 | 625 | 625 | 23,000 | 3,125 |
| 1987-01-23 | 640 | 640 | 631 | 631 | 21,000 | 3,155 |
| 1987-01-22 | 630 | 640 | 630 | 638 | 37,000 | 3,190 |
| 1987-01-21 | 616 | 630 | 610 | 624 | 60,000 | 3,120 |
| 1987-01-20 | 621 | 625 | 605 | 615 | 21,000 | 3,075 |
| 1987-01-19 | 625 | 625 | 621 | 621 | 17,000 | 3,105 |
| 1987-01-16 | 605 | 625 | 605 | 616 | 28,000 | 3,080 |
| 1987-01-14 | 600 | 605 | 600 | 604 | 16,000 | 3,020 |
| 1987-01-13 | 630 | 630 | 621 | 621 | 47,000 | 3,105 |
| 1987-01-12 | 635 | 640 | 630 | 630 | 39,000 | 3,150 |
| 1987-01-09 | 631 | 632 | 631 | 631 | 11,000 | 3,155 |
| 1987-01-08 | 638 | 638 | 631 | 632 | 23,000 | 3,160 |
| 1987-01-07 | 640 | 645 | 638 | 638 | 31,000 | 3,190 |
| 1987-01-06 | 650 | 650 | 640 | 640 | 42,000 | 3,200 |
| 1987-01-05 | 637 | 640 | 637 | 640 | 2,000 | 3,200 |
分割・併合履歴 ： [2017-01-18]1株→0.2株
