9009 京成電鉄(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 | 592 | 630 | 592 | 630 | 676,000 | 1,260 |
| 1987-12-26 | 670 | 675 | 642 | 642 | 550,000 | 1,284 |
| 1987-12-25 | 680 | 682 | 655 | 670 | 770,000 | 1,340 |
| 1987-12-24 | 700 | 700 | 680 | 690 | 506,000 | 1,380 |
| 1987-12-23 | 695 | 705 | 686 | 690 | 497,000 | 1,380 |
| 1987-12-22 | 712 | 720 | 692 | 692 | 447,000 | 1,384 |
| 1987-12-21 | 720 | 730 | 716 | 717 | 465,000 | 1,434 |
| 1987-12-18 | 710 | 725 | 710 | 718 | 457,000 | 1,436 |
| 1987-12-17 | 738 | 740 | 718 | 719 | 865,000 | 1,438 |
| 1987-12-16 | 747 | 748 | 720 | 728 | 470,000 | 1,456 |
| 1987-12-15 | 720 | 725 | 710 | 717 | 473,000 | 1,434 |
| 1987-12-14 | 740 | 740 | 710 | 710 | 633,000 | 1,420 |
| 1987-12-11 | 726 | 735 | 718 | 730 | 652,000 | 1,460 |
| 1987-12-10 | 732 | 738 | 728 | 730 | 371,000 | 1,460 |
| 1987-12-09 | 731 | 738 | 729 | 729 | 381,000 | 1,458 |
| 1987-12-08 | 740 | 750 | 726 | 727 | 272,000 | 1,454 |
| 1987-12-07 | 747 | 748 | 726 | 730 | 290,000 | 1,460 |
| 1987-12-05 | 726 | 738 | 725 | 737 | 138,000 | 1,474 |
| 1987-12-04 | 740 | 743 | 726 | 734 | 541,000 | 1,468 |
| 1987-12-03 | 755 | 760 | 726 | 730 | 642,000 | 1,460 |
| 1987-12-02 | 757 | 770 | 732 | 735 | 2,679,000 | 1,470 |
| 1987-12-01 | 705 | 727 | 700 | 727 | 555,000 | 1,454 |
| 1987-11-30 | 735 | 735 | 702 | 714 | 624,000 | 1,428 |
| 1987-11-28 | 724 | 739 | 721 | 725 | 259,000 | 1,450 |
| 1987-11-27 | 749 | 749 | 728 | 734 | 1,154,000 | 1,468 |
| 1987-11-26 | 756 | 766 | 740 | 741 | 495,000 | 1,482 |
| 1987-11-25 | 751 | 770 | 750 | 760 | 296,000 | 1,520 |
| 1987-11-24 | 752 | 760 | 743 | 750 | 477,000 | 1,500 |
| 1987-11-20 | 742 | 752 | 740 | 752 | 296,000 | 1,504 |
| 1987-11-19 | 778 | 780 | 750 | 752 | 549,000 | 1,504 |
| 1987-11-18 | 750 | 786 | 738 | 784 | 949,000 | 1,568 |
| 1987-11-17 | 776 | 787 | 755 | 760 | 514,000 | 1,520 |
| 1987-11-16 | 758 | 799 | 758 | 775 | 928,000 | 1,550 |
| 1987-11-13 | 785 | 786 | 755 | 768 | 918,000 | 1,536 |
| 1987-11-12 | 750 | 755 | 728 | 755 | 820,000 | 1,510 |
| 1987-11-11 | 750 | 765 | 661 | 728 | 1,461,000 | 1,456 |
| 1987-11-10 | 752 | 773 | 739 | 750 | 1,122,000 | 1,500 |
| 1987-11-09 | 791 | 797 | 762 | 769 | 975,000 | 1,538 |
| 1987-11-07 | 795 | 800 | 790 | 790 | 601,000 | 1,580 |
| 1987-11-06 | 812 | 835 | 795 | 795 | 1,888,000 | 1,590 |
| 1987-11-05 | 810 | 819 | 790 | 792 | 1,286,000 | 1,584 |
| 1987-11-04 | 828 | 838 | 817 | 818 | 1,227,000 | 1,636 |
| 1987-11-02 | 835 | 850 | 821 | 838 | 2,278,000 | 1,676 |
| 1987-10-31 | 830 | 844 | 820 | 830 | 1,698,000 | 1,660 |
| 1987-10-30 | 846 | 870 | 825 | 830 | 2,830,000 | 1,660 |
| 1987-10-29 | 832 | 857 | 815 | 836 | 2,461,000 | 1,672 |
| 1987-10-28 | 870 | 880 | 832 | 840 | 10,650,000 | 1,680 |
| 1987-10-27 | 829 | 855 | 822 | 850 | 8,751,000 | 1,700 |
| 1987-10-26 | 860 | 875 | 791 | 820 | 5,797,000 | 1,640 |
| 1987-10-24 | 870 | 874 | 860 | 860 | 5,368,000 | 1,720 |
| 1987-10-23 | 879 | 900 | 830 | 840 | 23,123,000 | 1,680 |
| 1987-10-22 | 870 | 880 | 851 | 879 | 33,998,000 | 1,758 |
| 1987-10-21 | 810 | 840 | 801 | 840 | 12,799,000 | 1,680 |
| 1987-10-20 | 779 | 800 | 739 | 740 | 8,141,000 | 1,480 |
| 1987-10-19 | 810 | 842 | 803 | 839 | 22,474,000 | 1,678 |
| 1987-10-16 | 811 | 826 | 795 | 824 | 10,148,000 | 1,648 |
| 1987-10-15 | 799 | 829 | 794 | 801 | 16,459,000 | 1,602 |
| 1987-10-14 | 781 | 805 | 772 | 804 | 5,966,000 | 1,608 |
| 1987-10-13 | 799 | 805 | 766 | 771 | 4,788,000 | 1,542 |
| 1987-10-12 | 810 | 824 | 792 | 800 | 18,312,000 | 1,600 |
| 1987-10-09 | 775 | 805 | 775 | 805 | 25,480,000 | 1,610 |
| 1987-10-08 | 680 | 770 | 680 | 765 | 14,016,000 | 1,530 |
| 1987-10-07 | 670 | 678 | 668 | 670 | 574,000 | 1,340 |
| 1987-10-06 | 685 | 690 | 672 | 680 | 922,000 | 1,360 |
| 1987-10-05 | 694 | 694 | 687 | 690 | 299,000 | 1,380 |
| 1987-10-03 | 685 | 695 | 685 | 694 | 606,000 | 1,388 |
| 1987-10-02 | 671 | 695 | 670 | 695 | 758,000 | 1,390 |
| 1987-10-01 | 685 | 685 | 672 | 672 | 308,000 | 1,344 |
| 1987-09-30 | 684 | 691 | 672 | 675 | 1,966,000 | 1,350 |
| 1987-09-29 | 665 | 694 | 661 | 694 | 510,000 | 1,388 |
| 1987-09-28 | 660 | 665 | 655 | 665 | 610,000 | 1,330 |
| 1987-09-26 | 660 | 665 | 650 | 652 | 644,000 | 1,304 |
| 1987-09-25 | 642 | 649 | 640 | 649 | 443,000 | 1,298 |
| 1987-09-24 | 653 | 655 | 648 | 650 | 793,000 | 1,300 |
| 1987-09-22 | 650 | 655 | 650 | 655 | 459,000 | 1,310 |
| 1987-09-21 | 675 | 675 | 651 | 655 | 1,314,000 | 1,310 |
| 1987-09-18 | 660 | 675 | 660 | 665 | 512,000 | 1,330 |
| 1987-09-17 | 655 | 665 | 655 | 663 | 383,000 | 1,326 |
| 1987-09-16 | 660 | 662 | 658 | 658 | 374,000 | 1,316 |
| 1987-09-14 | 660 | 665 | 658 | 658 | 404,000 | 1,316 |
| 1987-09-11 | 661 | 664 | 658 | 658 | 449,000 | 1,316 |
| 1987-09-10 | 663 | 669 | 658 | 660 | 580,000 | 1,320 |
| 1987-09-09 | 670 | 675 | 660 | 665 | 429,000 | 1,330 |
| 1987-09-08 | 665 | 670 | 662 | 665 | 281,000 | 1,330 |
| 1987-09-07 | 678 | 684 | 661 | 663 | 287,000 | 1,326 |
| 1987-09-05 | 682 | 685 | 676 | 677 | 159,000 | 1,354 |
| 1987-09-04 | 686 | 693 | 680 | 685 | 556,000 | 1,370 |
| 1987-09-03 | 677 | 700 | 677 | 693 | 1,464,000 | 1,386 |
| 1987-09-02 | 676 | 699 | 675 | 694 | 1,554,000 | 1,388 |
| 1987-09-01 | 680 | 682 | 676 | 676 | 500,000 | 1,352 |
| 1987-08-31 | 674 | 680 | 672 | 676 | 342,000 | 1,352 |
| 1987-08-29 | 680 | 680 | 672 | 672 | 245,000 | 1,344 |
| 1987-08-28 | 690 | 694 | 671 | 680 | 1,045,000 | 1,360 |
| 1987-08-27 | 693 | 695 | 685 | 690 | 395,000 | 1,380 |
| 1987-08-26 | 690 | 695 | 680 | 691 | 920,000 | 1,382 |
| 1987-08-25 | 692 | 692 | 677 | 680 | 338,000 | 1,360 |
| 1987-08-24 | 699 | 700 | 686 | 693 | 506,000 | 1,386 |
| 1987-08-22 | 696 | 696 | 688 | 696 | 651,000 | 1,392 |
| 1987-08-21 | 683 | 695 | 680 | 686 | 759,000 | 1,372 |
| 1987-08-20 | 681 | 687 | 676 | 683 | 676,000 | 1,366 |
| 1987-08-19 | 661 | 684 | 661 | 674 | 693,000 | 1,348 |
| 1987-08-18 | 675 | 675 | 661 | 661 | 799,000 | 1,322 |
| 1987-08-17 | 661 | 665 | 660 | 662 | 263,000 | 1,324 |
| 1987-08-14 | 680 | 680 | 665 | 670 | 279,000 | 1,340 |
| 1987-08-13 | 677 | 690 | 675 | 690 | 339,000 | 1,380 |
| 1987-08-12 | 691 | 693 | 681 | 681 | 443,000 | 1,362 |
| 1987-08-11 | 690 | 690 | 681 | 689 | 469,000 | 1,378 |
| 1987-08-10 | 666 | 683 | 660 | 676 | 658,000 | 1,352 |
| 1987-08-07 | 660 | 670 | 660 | 669 | 520,000 | 1,338 |
| 1987-08-06 | 649 | 660 | 641 | 660 | 367,000 | 1,320 |
| 1987-08-05 | 641 | 647 | 640 | 642 | 302,000 | 1,284 |
| 1987-08-04 | 650 | 650 | 640 | 650 | 249,000 | 1,300 |
| 1987-08-03 | 650 | 660 | 641 | 650 | 410,000 | 1,300 |
| 1987-08-01 | 641 | 651 | 640 | 650 | 576,000 | 1,300 |
| 1987-07-31 | 645 | 650 | 636 | 640 | 813,000 | 1,280 |
| 1987-07-30 | 632 | 645 | 632 | 635 | 1,078,000 | 1,270 |
| 1987-07-29 | 662 | 669 | 650 | 650 | 1,139,000 | 1,300 |
| 1987-07-28 | 666 | 679 | 666 | 675 | 1,010,000 | 1,350 |
| 1987-07-27 | 680 | 680 | 661 | 676 | 567,000 | 1,352 |
| 1987-07-25 | 693 | 693 | 676 | 680 | 312,000 | 1,360 |
| 1987-07-24 | 661 | 683 | 661 | 683 | 937,000 | 1,366 |
| 1987-07-23 | 642 | 663 | 642 | 662 | 629,000 | 1,324 |
| 1987-07-22 | 642 | 657 | 642 | 645 | 473,000 | 1,290 |
| 1987-07-21 | 628 | 659 | 628 | 641 | 826,000 | 1,282 |
| 1987-07-20 | 661 | 669 | 643 | 648 | 973,000 | 1,296 |
| 1987-07-17 | 688 | 688 | 671 | 671 | 793,000 | 1,342 |
| 1987-07-16 | 687 | 697 | 687 | 692 | 415,000 | 1,384 |
| 1987-07-15 | 688 | 700 | 685 | 696 | 654,000 | 1,392 |
| 1987-07-14 | 703 | 710 | 701 | 708 | 235,000 | 1,416 |
| 1987-07-13 | 712 | 712 | 704 | 710 | 265,000 | 1,420 |
| 1987-07-10 | 692 | 710 | 691 | 704 | 840,000 | 1,408 |
| 1987-07-09 | 699 | 700 | 690 | 691 | 430,000 | 1,382 |
| 1987-07-08 | 700 | 700 | 690 | 695 | 455,000 | 1,390 |
| 1987-07-07 | 703 | 705 | 690 | 700 | 1,170,000 | 1,400 |
| 1987-07-06 | 715 | 720 | 702 | 706 | 307,000 | 1,412 |
| 1987-07-04 | 732 | 732 | 725 | 725 | 253,000 | 1,450 |
| 1987-07-03 | 735 | 739 | 721 | 729 | 430,000 | 1,458 |
| 1987-07-02 | 733 | 740 | 720 | 728 | 558,000 | 1,456 |
| 1987-07-01 | 710 | 730 | 700 | 723 | 1,609,000 | 1,446 |
| 1987-06-30 | 745 | 750 | 722 | 730 | 1,547,000 | 1,460 |
| 1987-06-29 | 759 | 773 | 751 | 755 | 879,000 | 1,510 |
| 1987-06-27 | 751 | 759 | 750 | 751 | 1,132,000 | 1,502 |
| 1987-06-26 | 763 | 770 | 752 | 755 | 1,485,000 | 1,510 |
| 1987-06-25 | 778 | 780 | 760 | 773 | 713,000 | 1,546 |
| 1987-06-24 | 757 | 770 | 755 | 770 | 877,000 | 1,540 |
| 1987-06-23 | 766 | 780 | 758 | 760 | 1,296,000 | 1,520 |
| 1987-06-22 | 790 | 799 | 760 | 760 | 1,216,000 | 1,520 |
| 1987-06-19 | 814 | 820 | 780 | 800 | 5,869,000 | 1,600 |
| 1987-06-18 | 815 | 830 | 796 | 815 | 14,015,000 | 1,630 |
| 1987-06-17 | 767 | 815 | 767 | 809 | 6,196,000 | 1,618 |
| 1987-06-16 | 775 | 775 | 766 | 773 | 872,000 | 1,546 |
| 1987-06-15 | 790 | 790 | 765 | 775 | 1,067,000 | 1,550 |
| 1987-06-12 | 776 | 780 | 773 | 780 | 1,669,000 | 1,560 |
| 1987-06-11 | 788 | 790 | 775 | 780 | 1,397,000 | 1,560 |
| 1987-06-10 | 780 | 790 | 773 | 783 | 1,482,000 | 1,566 |
| 1987-06-09 | 776 | 780 | 764 | 773 | 1,260,000 | 1,546 |
| 1987-06-08 | 783 | 794 | 772 | 772 | 1,259,000 | 1,544 |
| 1987-06-06 | 784 | 793 | 780 | 782 | 560,000 | 1,564 |
| 1987-06-05 | 798 | 798 | 782 | 794 | 2,074,000 | 1,588 |
| 1987-06-04 | 815 | 823 | 788 | 788 | 5,386,000 | 1,576 |
| 1987-06-03 | 815 | 822 | 801 | 813 | 5,816,000 | 1,626 |
| 1987-06-02 | 820 | 830 | 792 | 805 | 15,032,000 | 1,610 |
| 1987-06-01 | 800 | 818 | 790 | 813 | 15,861,000 | 1,626 |
| 1987-05-30 | 790 | 801 | 781 | 790 | 3,401,000 | 1,580 |
| 1987-05-29 | 782 | 803 | 775 | 788 | 5,926,000 | 1,576 |
| 1987-05-28 | 796 | 811 | 770 | 772 | 7,824,000 | 1,544 |
| 1987-05-27 | 785 | 814 | 781 | 799 | 20,253,000 | 1,598 |
| 1987-05-26 | 788 | 805 | 771 | 774 | 21,377,000 | 1,548 |
| 1987-05-25 | 735 | 788 | 730 | 788 | 18,522,000 | 1,576 |
| 1987-05-23 | 738 | 738 | 723 | 728 | 1,098,000 | 1,456 |
| 1987-05-22 | 750 | 754 | 722 | 738 | 4,013,000 | 1,476 |
| 1987-05-21 | 705 | 740 | 702 | 739 | 3,568,000 | 1,478 |
| 1987-05-20 | 705 | 710 | 690 | 700 | 799,000 | 1,400 |
| 1987-05-19 | 717 | 718 | 705 | 705 | 774,000 | 1,410 |
| 1987-05-18 | 729 | 729 | 710 | 710 | 855,000 | 1,420 |
| 1987-05-15 | 727 | 727 | 711 | 725 | 1,582,000 | 1,450 |
| 1987-05-14 | 710 | 719 | 706 | 717 | 569,000 | 1,434 |
| 1987-05-13 | 739 | 739 | 705 | 716 | 2,142,000 | 1,432 |
| 1987-05-12 | 725 | 729 | 711 | 729 | 1,422,000 | 1,458 |
| 1987-05-11 | 735 | 738 | 715 | 715 | 2,204,000 | 1,430 |
| 1987-05-08 | 710 | 720 | 708 | 716 | 1,328,000 | 1,432 |
| 1987-05-07 | 692 | 709 | 692 | 702 | 852,000 | 1,404 |
| 1987-05-06 | 724 | 725 | 700 | 702 | 797,000 | 1,404 |
| 1987-05-02 | 704 | 712 | 694 | 712 | 818,000 | 1,424 |
| 1987-05-01 | 722 | 724 | 692 | 692 | 1,784,000 | 1,384 |
| 1987-04-30 | 685 | 693 | 676 | 692 | 1,152,000 | 1,384 |
| 1987-04-28 | 688 | 690 | 645 | 675 | 2,579,000 | 1,350 |
| 1987-04-27 | 733 | 733 | 680 | 680 | 2,165,000 | 1,360 |
| 1987-04-25 | 726 | 730 | 716 | 723 | 1,549,000 | 1,446 |
| 1987-04-24 | 743 | 743 | 722 | 731 | 1,817,000 | 1,462 |
| 1987-04-23 | 760 | 763 | 731 | 743 | 3,557,000 | 1,486 |
| 1987-04-22 | 745 | 767 | 738 | 745 | 5,093,000 | 1,490 |
| 1987-04-21 | 755 | 770 | 735 | 735 | 11,707,000 | 1,470 |
| 1987-04-20 | 725 | 763 | 720 | 748 | 12,063,000 | 1,496 |
| 1987-04-17 | 729 | 729 | 706 | 718 | 1,698,000 | 1,436 |
| 1987-04-16 | 725 | 730 | 715 | 724 | 2,750,000 | 1,448 |
| 1987-04-15 | 727 | 740 | 711 | 715 | 4,644,000 | 1,430 |
| 1987-04-14 | 730 | 746 | 725 | 727 | 11,496,000 | 1,454 |
| 1987-04-13 | 718 | 736 | 708 | 730 | 9,776,000 | 1,460 |
| 1987-04-10 | 685 | 725 | 685 | 708 | 9,594,000 | 1,416 |
| 1987-04-09 | 680 | 703 | 676 | 695 | 3,742,000 | 1,390 |
| 1987-04-08 | 691 | 691 | 676 | 676 | 966,000 | 1,352 |
| 1987-04-07 | 685 | 694 | 676 | 681 | 1,880,000 | 1,362 |
| 1987-04-06 | 700 | 704 | 677 | 680 | 1,930,000 | 1,360 |
| 1987-04-04 | 697 | 705 | 686 | 692 | 1,470,000 | 1,384 |
| 1987-04-03 | 700 | 720 | 685 | 693 | 8,625,000 | 1,386 |
| 1987-04-02 | 670 | 696 | 660 | 694 | 6,999,000 | 1,388 |
| 1987-04-01 | 660 | 660 | 636 | 659 | 1,341,000 | 1,318 |
| 1987-03-31 | 620 | 649 | 620 | 632 | 877,000 | 1,264 |
| 1987-03-30 | 664 | 668 | 641 | 641 | 593,000 | 1,282 |
| 1987-03-28 | 659 | 665 | 645 | 664 | 854,000 | 1,328 |
| 1987-03-27 | 649 | 670 | 640 | 669 | 1,597,000 | 1,338 |
| 1987-03-26 | 635 | 640 | 625 | 625 | 722,000 | 1,250 |
| 1987-03-25 | 640 | 640 | 630 | 630 | 804,000 | 1,260 |
| 1987-03-24 | 641 | 649 | 630 | 640 | 836,000 | 1,280 |
| 1987-03-23 | 659 | 663 | 641 | 641 | 981,000 | 1,282 |
| 1987-03-20 | 647 | 648 | 640 | 641 | 711,000 | 1,282 |
| 1987-03-19 | 660 | 665 | 640 | 640 | 1,362,000 | 1,280 |
| 1987-03-18 | 670 | 671 | 655 | 655 | 3,189,000 | 1,310 |
| 1987-03-17 | 655 | 666 | 645 | 652 | 2,350,000 | 1,304 |
| 1987-03-16 | 656 | 656 | 638 | 645 | 782,000 | 1,290 |
| 1987-03-13 | 642 | 656 | 640 | 650 | 1,735,000 | 1,300 |
| 1987-03-12 | 622 | 649 | 622 | 640 | 1,322,000 | 1,280 |
| 1987-03-11 | 635 | 635 | 621 | 625 | 960,000 | 1,250 |
| 1987-03-10 | 640 | 640 | 623 | 626 | 674,000 | 1,252 |
| 1987-03-09 | 629 | 640 | 621 | 621 | 459,000 | 1,242 |
| 1987-03-07 | 621 | 625 | 621 | 623 | 330,000 | 1,246 |
| 1987-03-06 | 634 | 640 | 621 | 622 | 570,000 | 1,244 |
| 1987-03-05 | 635 | 639 | 630 | 634 | 747,000 | 1,268 |
| 1987-03-04 | 651 | 655 | 627 | 629 | 1,118,000 | 1,258 |
| 1987-03-03 | 665 | 674 | 641 | 641 | 2,136,000 | 1,282 |
| 1987-03-02 | 675 | 675 | 656 | 656 | 2,939,000 | 1,312 |
| 1987-02-28 | 640 | 658 | 640 | 655 | 1,889,000 | 1,310 |
| 1987-02-27 | 651 | 665 | 642 | 644 | 2,970,000 | 1,288 |
| 1987-02-26 | 667 | 678 | 662 | 666 | 5,875,000 | 1,332 |
| 1987-02-25 | 650 | 650 | 640 | 647 | 3,150,000 | 1,294 |
| 1987-02-24 | 635 | 649 | 635 | 636 | 2,532,000 | 1,272 |
| 1987-02-23 | 618 | 625 | 615 | 615 | 1,262,000 | 1,230 |
| 1987-02-20 | 625 | 630 | 615 | 615 | 2,677,000 | 1,230 |
| 1987-02-19 | 615 | 627 | 615 | 623 | 1,247,000 | 1,246 |
| 1987-02-18 | 617 | 630 | 607 | 610 | 814,000 | 1,220 |
| 1987-02-17 | 609 | 614 | 600 | 607 | 575,000 | 1,214 |
| 1987-02-16 | 607 | 610 | 599 | 600 | 555,000 | 1,200 |
| 1987-02-13 | 620 | 624 | 605 | 606 | 1,213,000 | 1,212 |
| 1987-02-12 | 634 | 635 | 617 | 617 | 791,000 | 1,234 |
| 1987-02-10 | 640 | 645 | 620 | 626 | 2,323,000 | 1,252 |
| 1987-02-09 | 620 | 626 | 615 | 626 | 359,000 | 1,252 |
| 1987-02-07 | 620 | 625 | 612 | 612 | 552,000 | 1,224 |
| 1987-02-06 | 621 | 630 | 621 | 621 | 624,000 | 1,242 |
| 1987-02-05 | 635 | 638 | 621 | 623 | 648,000 | 1,246 |
| 1987-02-04 | 620 | 637 | 620 | 625 | 670,000 | 1,250 |
| 1987-02-03 | 646 | 646 | 621 | 623 | 872,000 | 1,246 |
| 1987-02-02 | 650 | 650 | 640 | 642 | 1,128,000 | 1,284 |
| 1987-01-31 | 645 | 657 | 645 | 650 | 986,000 | 1,300 |
| 1987-01-30 | 620 | 658 | 620 | 645 | 2,762,000 | 1,290 |
| 1987-01-29 | 626 | 636 | 613 | 625 | 1,737,000 | 1,250 |
| 1987-01-28 | 642 | 651 | 630 | 636 | 1,723,000 | 1,272 |
| 1987-01-27 | 643 | 650 | 640 | 642 | 1,538,000 | 1,284 |
| 1987-01-26 | 659 | 659 | 640 | 643 | 1,529,000 | 1,286 |
| 1987-01-24 | 657 | 664 | 648 | 658 | 1,849,000 | 1,316 |
| 1987-01-23 | 655 | 665 | 645 | 658 | 2,981,000 | 1,316 |
| 1987-01-22 | 650 | 674 | 645 | 651 | 5,586,000 | 1,302 |
| 1987-01-21 | 660 | 669 | 646 | 660 | 8,676,000 | 1,320 |
| 1987-01-20 | 650 | 664 | 640 | 647 | 15,172,000 | 1,294 |
| 1987-01-19 | 611 | 624 | 600 | 624 | 5,829,000 | 1,248 |
| 1987-01-16 | 610 | 614 | 599 | 601 | 2,018,000 | 1,202 |
| 1987-01-14 | 603 | 606 | 598 | 600 | 2,413,000 | 1,200 |
| 1987-01-13 | 597 | 604 | 590 | 596 | 879,000 | 1,192 |
| 1987-01-12 | 603 | 615 | 595 | 597 | 1,564,000 | 1,194 |
| 1987-01-09 | 625 | 625 | 591 | 605 | 6,131,000 | 1,210 |
| 1987-01-08 | 607 | 623 | 601 | 620 | 10,799,000 | 1,240 |
| 1987-01-07 | 552 | 580 | 552 | 577 | 1,155,000 | 1,154 |
| 1987-01-06 | 552 | 569 | 552 | 552 | 282,000 | 1,104 |
| 1987-01-05 | 550 | 560 | 545 | 560 | 240,000 | 1,120 |
分割・併合履歴 ： [2016-09-28]1株→0.5株