8584 (株)ジャックス 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 | 629 | 629 | 600 | 615 | 432,000 | 3,075 |
| 1987-12-26 | 656 | 666 | 630 | 630 | 73,000 | 3,150 |
| 1987-12-25 | 668 | 669 | 665 | 666 | 246,000 | 3,330 |
| 1987-12-24 | 680 | 680 | 668 | 668 | 154,000 | 3,340 |
| 1987-12-23 | 694 | 698 | 670 | 690 | 116,000 | 3,450 |
| 1987-12-22 | 695 | 699 | 690 | 694 | 159,000 | 3,470 |
| 1987-12-21 | 676 | 690 | 676 | 690 | 173,000 | 3,450 |
| 1987-12-18 | 676 | 685 | 676 | 685 | 84,000 | 3,425 |
| 1987-12-17 | 676 | 699 | 676 | 676 | 193,000 | 3,380 |
| 1987-12-16 | 681 | 685 | 675 | 676 | 106,000 | 3,380 |
| 1987-12-15 | 685 | 700 | 685 | 685 | 128,000 | 3,425 |
| 1987-12-14 | 690 | 695 | 685 | 685 | 150,000 | 3,425 |
| 1987-12-11 | 685 | 695 | 685 | 690 | 153,000 | 3,450 |
| 1987-12-10 | 695 | 700 | 695 | 700 | 67,000 | 3,500 |
| 1987-12-09 | 709 | 709 | 690 | 690 | 127,000 | 3,450 |
| 1987-12-08 | 700 | 700 | 693 | 695 | 127,000 | 3,475 |
| 1987-12-07 | 689 | 700 | 688 | 699 | 58,000 | 3,495 |
| 1987-12-05 | 690 | 701 | 690 | 690 | 76,000 | 3,450 |
| 1987-12-04 | 691 | 700 | 691 | 700 | 65,000 | 3,500 |
| 1987-12-03 | 718 | 721 | 690 | 692 | 178,000 | 3,460 |
| 1987-12-02 | 700 | 710 | 700 | 710 | 115,000 | 3,550 |
| 1987-12-01 | 690 | 700 | 681 | 700 | 145,000 | 3,500 |
| 1987-11-30 | 685 | 690 | 685 | 685 | 97,000 | 3,425 |
| 1987-11-28 | 692 | 710 | 690 | 695 | 31,000 | 3,475 |
| 1987-11-27 | 685 | 719 | 685 | 690 | 170,000 | 3,450 |
| 1987-11-26 | 685 | 700 | 685 | 685 | 131,000 | 3,425 |
| 1987-11-25 | 699 | 700 | 685 | 690 | 114,000 | 3,450 |
| 1987-11-24 | 700 | 700 | 686 | 690 | 91,000 | 3,450 |
| 1987-11-20 | 690 | 691 | 690 | 690 | 114,000 | 3,450 |
| 1987-11-19 | 700 | 700 | 690 | 695 | 118,000 | 3,475 |
| 1987-11-18 | 680 | 700 | 670 | 693 | 111,000 | 3,465 |
| 1987-11-17 | 699 | 700 | 680 | 685 | 76,000 | 3,425 |
| 1987-11-16 | 683 | 700 | 680 | 690 | 49,000 | 3,450 |
| 1987-11-13 | 700 | 700 | 681 | 681 | 46,000 | 3,405 |
| 1987-11-12 | 681 | 681 | 661 | 661 | 87,000 | 3,305 |
| 1987-11-11 | 675 | 680 | 631 | 631 | 323,000 | 3,155 |
| 1987-11-10 | 693 | 695 | 675 | 675 | 315,000 | 3,375 |
| 1987-11-09 | 694 | 698 | 690 | 695 | 146,000 | 3,475 |
| 1987-11-07 | 696 | 699 | 695 | 695 | 119,000 | 3,475 |
| 1987-11-06 | 694 | 699 | 694 | 695 | 157,000 | 3,475 |
| 1987-11-05 | 698 | 700 | 690 | 695 | 168,000 | 3,475 |
| 1987-11-04 | 705 | 705 | 695 | 695 | 91,000 | 3,475 |
| 1987-11-02 | 700 | 710 | 695 | 710 | 162,000 | 3,550 |
| 1987-10-31 | 700 | 700 | 675 | 690 | 138,000 | 3,450 |
| 1987-10-30 | 700 | 700 | 685 | 690 | 120,000 | 3,450 |
| 1987-10-29 | 680 | 696 | 675 | 680 | 132,000 | 3,400 |
| 1987-10-28 | 704 | 704 | 693 | 696 | 176,000 | 3,480 |
| 1987-10-27 | 676 | 700 | 664 | 664 | 335,000 | 3,320 |
| 1987-10-26 | 730 | 750 | 685 | 686 | 332,000 | 3,430 |
| 1987-10-24 | 729 | 740 | 721 | 735 | 139,000 | 3,675 |
| 1987-10-23 | 736 | 750 | 731 | 733 | 276,000 | 3,665 |
| 1987-10-22 | 750 | 780 | 730 | 750 | 532,000 | 3,750 |
| 1987-10-21 | 748 | 760 | 742 | 760 | 426,000 | 3,800 |
| 1987-10-20 | 688 | 688 | 688 | 688 | 159,000 | 3,440 |
| 1987-10-19 | 757 | 788 | 757 | 788 | 220,000 | 3,940 |
| 1987-10-16 | 763 | 780 | 763 | 775 | 247,000 | 3,875 |
| 1987-10-15 | 780 | 780 | 770 | 773 | 364,000 | 3,865 |
| 1987-10-14 | 790 | 798 | 780 | 780 | 382,000 | 3,900 |
| 1987-10-13 | 790 | 799 | 786 | 790 | 402,000 | 3,950 |
| 1987-10-12 | 800 | 800 | 791 | 796 | 174,000 | 3,980 |
| 1987-10-09 | 792 | 800 | 790 | 800 | 446,000 | 4,000 |
| 1987-10-08 | 794 | 802 | 791 | 799 | 220,000 | 3,995 |
| 1987-10-07 | 790 | 810 | 790 | 800 | 238,000 | 4,000 |
| 1987-10-06 | 805 | 815 | 799 | 801 | 269,000 | 4,005 |
| 1987-10-05 | 803 | 816 | 803 | 807 | 79,000 | 4,035 |
| 1987-10-03 | 809 | 810 | 790 | 801 | 305,000 | 4,005 |
| 1987-10-02 | 825 | 825 | 809 | 825 | 199,000 | 4,125 |
| 1987-10-01 | 856 | 856 | 830 | 830 | 497,000 | 4,150 |
| 1987-09-30 | 805 | 856 | 801 | 846 | 815,000 | 4,230 |
| 1987-09-29 | 819 | 819 | 801 | 805 | 254,000 | 4,025 |
| 1987-09-28 | 819 | 820 | 798 | 820 | 262,000 | 4,100 |
| 1987-09-26 | 797 | 808 | 790 | 791 | 469,000 | 3,955 |
| 1987-09-25 | 815 | 825 | 800 | 820 | 619,000 | 4,100 |
| 1987-09-24 | 828 | 839 | 815 | 815 | 366,000 | 4,075 |
| 1987-09-22 | 826 | 835 | 826 | 828 | 246,000 | 4,140 |
| 1987-09-21 | 850 | 850 | 830 | 830 | 301,000 | 4,150 |
| 1987-09-18 | 830 | 846 | 830 | 846 | 313,000 | 4,230 |
| 1987-09-17 | 841 | 846 | 825 | 840 | 293,000 | 4,200 |
| 1987-09-16 | 842 | 842 | 818 | 821 | 505,000 | 4,105 |
| 1987-09-14 | 840 | 853 | 840 | 848 | 314,000 | 4,240 |
| 1987-09-11 | 848 | 853 | 847 | 850 | 274,000 | 4,250 |
| 1987-09-10 | 864 | 864 | 847 | 853 | 237,000 | 4,265 |
| 1987-09-09 | 850 | 860 | 850 | 858 | 303,000 | 4,290 |
| 1987-09-08 | 860 | 865 | 847 | 860 | 691,000 | 4,300 |
| 1987-09-07 | 860 | 878 | 857 | 858 | 365,000 | 4,290 |
| 1987-09-05 | 865 | 875 | 858 | 858 | 318,000 | 4,290 |
| 1987-09-04 | 866 | 880 | 865 | 866 | 470,000 | 4,330 |
| 1987-09-03 | 860 | 890 | 857 | 866 | 345,000 | 4,330 |
| 1987-09-02 | 865 | 888 | 865 | 870 | 559,000 | 4,350 |
| 1987-09-01 | 861 | 880 | 861 | 865 | 706,000 | 4,325 |
| 1987-08-31 | 870 | 890 | 870 | 875 | 370,000 | 4,375 |
| 1987-08-29 | 872 | 881 | 871 | 879 | 339,000 | 4,395 |
| 1987-08-28 | 909 | 909 | 875 | 891 | 2,151,000 | 4,455 |
| 1987-08-27 | 866 | 914 | 866 | 903 | 2,085,000 | 4,515 |
| 1987-08-26 | 865 | 876 | 865 | 866 | 583,000 | 4,330 |
| 1987-08-25 | 860 | 873 | 860 | 865 | 434,000 | 4,325 |
| 1987-08-24 | 877 | 884 | 865 | 865 | 342,000 | 4,325 |
| 1987-08-22 | 837 | 885 | 837 | 877 | 659,000 | 4,385 |
| 1987-08-21 | 830 | 847 | 830 | 844 | 394,000 | 4,220 |
| 1987-08-20 | 840 | 840 | 830 | 830 | 328,000 | 4,150 |
| 1987-08-19 | 830 | 840 | 824 | 830 | 261,000 | 4,150 |
| 1987-08-18 | 850 | 850 | 835 | 839 | 139,000 | 4,195 |
| 1987-08-17 | 856 | 856 | 837 | 849 | 427,000 | 4,245 |
| 1987-08-14 | 860 | 870 | 856 | 857 | 368,000 | 4,285 |
| 1987-08-13 | 880 | 880 | 850 | 870 | 623,000 | 4,350 |
| 1987-08-12 | 898 | 899 | 848 | 848 | 1,419,000 | 4,240 |
| 1987-08-11 | 831 | 890 | 831 | 888 | 1,168,000 | 4,440 |
| 1987-08-10 | 842 | 860 | 825 | 831 | 491,000 | 4,155 |
| 1987-08-07 | 845 | 880 | 845 | 852 | 904,000 | 4,260 |
| 1987-08-06 | 810 | 859 | 810 | 845 | 411,000 | 4,225 |
| 1987-08-05 | 830 | 841 | 806 | 815 | 461,000 | 4,075 |
| 1987-08-04 | 854 | 854 | 831 | 831 | 604,000 | 4,155 |
| 1987-08-03 | 833 | 863 | 833 | 859 | 704,000 | 4,295 |
| 1987-08-01 | 872 | 872 | 850 | 863 | 588,000 | 4,315 |
| 1987-07-31 | 870 | 880 | 836 | 872 | 730,000 | 4,360 |
| 1987-07-30 | 888 | 893 | 870 | 872 | 1,078,000 | 4,360 |
| 1987-07-29 | 909 | 926 | 880 | 890 | 7,142,000 | 4,450 |
| 1987-07-28 | 880 | 895 | 862 | 894 | 1,792,000 | 4,470 |
| 1987-07-27 | 885 | 903 | 870 | 879 | 4,563,000 | 4,395 |
| 1987-07-25 | 820 | 888 | 820 | 880 | 5,066,000 | 4,400 |
| 1987-07-24 | 787 | 805 | 785 | 805 | 783,000 | 4,025 |
| 1987-07-23 | 808 | 809 | 775 | 785 | 536,000 | 3,925 |
| 1987-07-22 | 790 | 814 | 775 | 808 | 790,000 | 4,040 |
| 1987-07-21 | 764 | 785 | 764 | 784 | 677,000 | 3,920 |
| 1987-07-20 | 813 | 819 | 775 | 794 | 836,000 | 3,970 |
| 1987-07-17 | 820 | 838 | 810 | 820 | 1,867,000 | 4,100 |
| 1987-07-16 | 796 | 840 | 790 | 820 | 1,982,000 | 4,100 |
| 1987-07-15 | 829 | 835 | 790 | 793 | 2,242,000 | 3,965 |
| 1987-07-14 | 845 | 859 | 810 | 819 | 6,705,000 | 4,095 |
| 1987-07-13 | 780 | 850 | 776 | 825 | 11,261,000 | 4,125 |
| 1987-07-10 | 710 | 771 | 710 | 764 | 2,762,000 | 3,820 |
| 1987-07-09 | 710 | 716 | 702 | 713 | 373,000 | 3,565 |
| 1987-07-08 | 698 | 710 | 698 | 701 | 292,000 | 3,505 |
| 1987-07-07 | 693 | 705 | 693 | 698 | 388,000 | 3,490 |
| 1987-07-06 | 700 | 710 | 696 | 696 | 264,000 | 3,480 |
| 1987-07-04 | 713 | 718 | 708 | 710 | 169,000 | 3,550 |
| 1987-07-03 | 715 | 716 | 703 | 703 | 434,000 | 3,515 |
| 1987-07-02 | 710 | 725 | 700 | 713 | 218,000 | 3,565 |
| 1987-07-01 | 703 | 703 | 690 | 695 | 344,000 | 3,475 |
| 1987-06-30 | 720 | 720 | 705 | 705 | 336,000 | 3,525 |
| 1987-06-29 | 725 | 730 | 712 | 715 | 253,000 | 3,575 |
| 1987-06-27 | 739 | 739 | 725 | 725 | 765,000 | 3,625 |
| 1987-06-26 | 735 | 735 | 725 | 729 | 541,000 | 3,645 |
| 1987-06-25 | 735 | 738 | 720 | 725 | 445,000 | 3,625 |
| 1987-06-24 | 715 | 730 | 710 | 730 | 502,000 | 3,650 |
| 1987-06-23 | 718 | 722 | 712 | 712 | 482,000 | 3,560 |
| 1987-06-22 | 737 | 743 | 720 | 728 | 802,000 | 3,640 |
| 1987-06-19 | 740 | 744 | 720 | 730 | 1,439,000 | 3,650 |
| 1987-06-18 | 720 | 720 | 706 | 720 | 288,000 | 3,600 |
| 1987-06-17 | 720 | 723 | 706 | 718 | 359,000 | 3,590 |
| 1987-06-16 | 730 | 730 | 711 | 718 | 422,000 | 3,590 |
| 1987-06-15 | 730 | 734 | 710 | 710 | 350,000 | 3,550 |
| 1987-06-12 | 730 | 730 | 710 | 710 | 515,000 | 3,550 |
| 1987-06-11 | 745 | 746 | 720 | 720 | 1,177,000 | 3,600 |
| 1987-06-10 | 720 | 744 | 715 | 735 | 1,347,000 | 3,675 |
| 1987-06-09 | 720 | 720 | 709 | 710 | 272,000 | 3,550 |
| 1987-06-08 | 720 | 724 | 703 | 715 | 315,000 | 3,575 |
| 1987-06-06 | 710 | 720 | 710 | 720 | 404,000 | 3,600 |
| 1987-06-05 | 700 | 716 | 690 | 690 | 597,000 | 3,450 |
| 1987-06-04 | 720 | 720 | 690 | 692 | 469,000 | 3,460 |
| 1987-06-03 | 720 | 720 | 700 | 700 | 514,000 | 3,500 |
| 1987-06-02 | 691 | 707 | 672 | 700 | 486,000 | 3,500 |
| 1987-06-01 | 682 | 682 | 668 | 671 | 325,000 | 3,355 |
| 1987-05-30 | 677 | 680 | 670 | 672 | 302,000 | 3,360 |
| 1987-05-29 | 685 | 685 | 661 | 667 | 334,000 | 3,335 |
| 1987-05-28 | 680 | 689 | 660 | 675 | 371,000 | 3,375 |
| 1987-05-27 | 700 | 702 | 680 | 680 | 766,000 | 3,400 |
| 1987-05-26 | 705 | 714 | 695 | 697 | 711,000 | 3,485 |
| 1987-05-25 | 715 | 715 | 700 | 713 | 393,000 | 3,565 |
| 1987-05-23 | 695 | 720 | 694 | 715 | 456,000 | 3,575 |
| 1987-05-22 | 705 | 710 | 690 | 700 | 294,000 | 3,500 |
| 1987-05-21 | 720 | 720 | 690 | 705 | 336,000 | 3,525 |
| 1987-05-20 | 707 | 709 | 690 | 709 | 580,000 | 3,545 |
| 1987-05-19 | 730 | 737 | 707 | 708 | 573,000 | 3,540 |
| 1987-05-18 | 741 | 741 | 707 | 707 | 929,000 | 3,535 |
| 1987-05-15 | 728 | 739 | 713 | 731 | 1,031,000 | 3,655 |
| 1987-05-14 | 700 | 710 | 690 | 710 | 330,000 | 3,550 |
| 1987-05-13 | 720 | 720 | 681 | 700 | 506,000 | 3,500 |
| 1987-05-12 | 724 | 730 | 705 | 710 | 508,000 | 3,550 |
| 1987-05-11 | 752 | 752 | 720 | 723 | 827,000 | 3,615 |
| 1987-05-08 | 750 | 755 | 739 | 742 | 2,573,000 | 3,710 |
| 1987-05-07 | 720 | 744 | 712 | 744 | 2,922,000 | 3,720 |
| 1987-05-06 | 730 | 730 | 700 | 700 | 675,000 | 3,500 |
| 1987-05-02 | 728 | 732 | 704 | 720 | 1,448,000 | 3,600 |
| 1987-05-01 | 689 | 720 | 672 | 718 | 2,210,000 | 3,590 |
| 1987-04-30 | 680 | 680 | 630 | 659 | 723,000 | 3,295 |
| 1987-04-28 | 640 | 641 | 600 | 610 | 363,000 | 3,050 |
| 1987-04-27 | 660 | 660 | 620 | 620 | 773,000 | 3,100 |
| 1987-04-25 | 671 | 671 | 650 | 650 | 312,000 | 3,250 |
| 1987-04-24 | 670 | 680 | 657 | 661 | 394,000 | 3,305 |
| 1987-04-23 | 697 | 701 | 654 | 661 | 608,000 | 3,305 |
| 1987-04-22 | 646 | 690 | 645 | 690 | 1,061,000 | 3,450 |
| 1987-04-21 | 650 | 680 | 650 | 656 | 844,000 | 3,280 |
| 1987-04-20 | 700 | 701 | 657 | 680 | 752,000 | 3,400 |
| 1987-04-17 | 710 | 711 | 680 | 698 | 1,009,000 | 3,490 |
| 1987-04-16 | 735 | 739 | 700 | 700 | 1,265,000 | 3,500 |
| 1987-04-15 | 735 | 737 | 707 | 724 | 1,928,000 | 3,620 |
| 1987-04-14 | 714 | 750 | 709 | 725 | 3,162,000 | 3,625 |
| 1987-04-13 | 710 | 740 | 681 | 700 | 2,477,000 | 3,500 |
| 1987-04-10 | 730 | 770 | 714 | 720 | 8,634,000 | 3,600 |
| 1987-04-09 | 680 | 740 | 674 | 740 | 8,226,000 | 3,700 |
| 1987-04-08 | 630 | 653 | 623 | 653 | 2,312,000 | 3,265 |
| 1987-04-07 | 640 | 644 | 621 | 626 | 1,430,000 | 3,130 |
| 1987-04-06 | 646 | 655 | 621 | 639 | 3,444,000 | 3,195 |
| 1987-04-04 | 619 | 637 | 615 | 636 | 3,566,000 | 3,180 |
| 1987-04-03 | 598 | 607 | 580 | 601 | 3,947,000 | 3,005 |
| 1987-04-02 | 588 | 610 | 588 | 590 | 3,757,000 | 2,950 |
| 1987-04-01 | 565 | 570 | 552 | 570 | 1,182,000 | 2,850 |
| 1987-03-31 | 507 | 550 | 507 | 532 | 318,000 | 2,660 |
| 1987-03-30 | 550 | 554 | 532 | 537 | 271,000 | 2,685 |
| 1987-03-28 | 550 | 560 | 545 | 550 | 235,000 | 2,750 |
| 1987-03-27 | 552 | 552 | 542 | 552 | 902,000 | 2,760 |
| 1987-03-26 | 560 | 564 | 540 | 545 | 534,000 | 2,725 |
| 1987-03-25 | 556 | 565 | 550 | 560 | 335,000 | 2,800 |
| 1987-03-24 | 567 | 570 | 540 | 566 | 622,000 | 2,830 |
| 1987-03-23 | 580 | 584 | 567 | 567 | 1,176,000 | 2,835 |
| 1987-03-20 | 575 | 584 | 557 | 570 | 3,415,000 | 2,850 |
| 1987-03-19 | 555 | 575 | 550 | 575 | 1,966,000 | 2,875 |
| 1987-03-18 | 541 | 547 | 520 | 528 | 472,000 | 2,640 |
| 1987-03-17 | 550 | 554 | 539 | 539 | 595,000 | 2,695 |
| 1987-03-16 | 554 | 559 | 535 | 540 | 862,000 | 2,700 |
| 1987-03-13 | 531 | 540 | 530 | 534 | 663,000 | 2,670 |
| 1987-03-12 | 536 | 540 | 530 | 537 | 485,000 | 2,685 |
| 1987-03-11 | 570 | 570 | 540 | 541 | 2,317,000 | 2,705 |
| 1987-03-10 | 530 | 570 | 528 | 565 | 2,979,000 | 2,825 |
| 1987-03-09 | 529 | 540 | 516 | 530 | 1,077,000 | 2,650 |
| 1987-03-07 | 480 | 519 | 480 | 510 | 338,000 | 2,550 |
| 1987-03-06 | 485 | 494 | 480 | 480 | 271,000 | 2,400 |
| 1987-03-05 | 500 | 515 | 494 | 499 | 213,000 | 2,495 |
| 1987-03-04 | 517 | 524 | 498 | 500 | 646,000 | 2,500 |
| 1987-03-03 | 486 | 530 | 486 | 524 | 462,000 | 2,620 |
| 1987-03-02 | 490 | 500 | 481 | 481 | 257,000 | 2,405 |
| 1987-02-28 | 466 | 466 | 451 | 465 | 234,000 | 2,325 |
| 1987-02-27 | 465 | 468 | 460 | 461 | 335,000 | 2,305 |
| 1987-02-26 | 483 | 484 | 465 | 467 | 357,000 | 2,335 |
| 1987-02-25 | 479 | 485 | 463 | 484 | 374,000 | 2,420 |
| 1987-02-24 | 489 | 489 | 471 | 478 | 432,000 | 2,390 |
| 1987-02-23 | 490 | 490 | 479 | 486 | 324,000 | 2,430 |
| 1987-02-20 | 486 | 490 | 480 | 490 | 553,000 | 2,450 |
| 1987-02-19 | 500 | 500 | 485 | 500 | 471,000 | 2,500 |
| 1987-02-18 | 498 | 505 | 497 | 500 | 211,000 | 2,500 |
| 1987-02-17 | 495 | 498 | 482 | 485 | 258,000 | 2,425 |
| 1987-02-16 | 505 | 505 | 498 | 498 | 140,000 | 2,490 |
| 1987-02-13 | 510 | 510 | 501 | 501 | 410,000 | 2,505 |
| 1987-02-12 | 505 | 515 | 504 | 505 | 297,000 | 2,525 |
| 1987-02-10 | 503 | 525 | 503 | 525 | 284,000 | 2,625 |
| 1987-02-09 | 509 | 510 | 498 | 505 | 291,000 | 2,525 |
| 1987-02-07 | 502 | 515 | 502 | 510 | 225,000 | 2,550 |
| 1987-02-06 | 519 | 520 | 512 | 512 | 270,000 | 2,560 |
| 1987-02-05 | 526 | 534 | 509 | 529 | 295,000 | 2,645 |
| 1987-02-04 | 518 | 534 | 508 | 533 | 469,000 | 2,665 |
| 1987-02-03 | 518 | 522 | 510 | 518 | 538,000 | 2,590 |
| 1987-02-02 | 526 | 530 | 518 | 520 | 466,000 | 2,600 |
| 1987-01-31 | 540 | 543 | 532 | 538 | 434,000 | 2,690 |
| 1987-01-30 | 555 | 555 | 535 | 540 | 941,000 | 2,700 |
| 1987-01-29 | 530 | 560 | 530 | 545 | 3,496,000 | 2,725 |
| 1987-01-28 | 519 | 530 | 513 | 530 | 1,075,000 | 2,650 |
| 1987-01-27 | 520 | 520 | 512 | 513 | 325,000 | 2,565 |
| 1987-01-26 | 522 | 530 | 510 | 516 | 553,000 | 2,580 |
| 1987-01-24 | 521 | 530 | 520 | 521 | 474,000 | 2,605 |
| 1987-01-23 | 511 | 540 | 511 | 522 | 1,307,000 | 2,610 |
| 1987-01-22 | 510 | 534 | 509 | 521 | 1,826,000 | 2,605 |
| 1987-01-21 | 510 | 516 | 497 | 498 | 2,476,000 | 2,490 |
| 1987-01-20 | 546 | 548 | 530 | 530 | 1,638,000 | 2,650 |
| 1987-01-19 | 528 | 551 | 519 | 538 | 4,421,000 | 2,690 |
| 1987-01-16 | 480 | 539 | 477 | 520 | 4,566,000 | 2,600 |
| 1987-01-14 | 439 | 471 | 439 | 460 | 919,000 | 2,300 |
| 1987-01-13 | 433 | 446 | 431 | 443 | 497,000 | 2,215 |
| 1987-01-12 | 438 | 438 | 431 | 438 | 167,000 | 2,190 |
| 1987-01-09 | 442 | 442 | 426 | 433 | 289,000 | 2,165 |
| 1987-01-08 | 440 | 443 | 438 | 441 | 639,000 | 2,205 |
| 1987-01-07 | 440 | 440 | 429 | 439 | 687,000 | 2,195 |
| 1987-01-06 | 407 | 418 | 400 | 411 | 2,038,000 | 2,055 |
| 1987-01-05 | 400 | 410 | 400 | 407 | 107,000 | 2,035 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1983-03-28]1株→1.2株
