8157 都築電気(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 | 1,640 | 1,640 | 1,640 | 1,640 | 8,000 | 1,296.44 |
| 1987-12-26 | 1,700 | 1,700 | 1,680 | 1,680 | 3,000 | 1,328.06 |
| 1987-12-25 | 1,640 | 1,680 | 1,640 | 1,680 | 5,000 | 1,328.06 |
| 1987-12-24 | 1,640 | 1,640 | 1,640 | 1,640 | 2,000 | 1,296.44 |
| 1987-12-23 | 1,640 | 1,640 | 1,640 | 1,640 | 3,000 | 1,296.44 |
| 1987-12-22 | 1,640 | 1,640 | 1,640 | 1,640 | 1,000 | 1,296.44 |
| 1987-12-21 | 1,630 | 1,640 | 1,630 | 1,640 | 3,000 | 1,296.44 |
| 1987-12-18 | 1,590 | 1,600 | 1,590 | 1,600 | 282,000 | 1,264.82 |
| 1987-12-16 | 1,590 | 1,600 | 1,590 | 1,590 | 22,000 | 1,256.92 |
| 1987-12-15 | 1,610 | 1,610 | 1,610 | 1,610 | 1,000 | 1,272.73 |
| 1987-12-14 | 1,630 | 1,630 | 1,630 | 1,630 | 1,000 | 1,288.54 |
| 1987-12-11 | 1,670 | 1,670 | 1,670 | 1,670 | 2,000 | 1,320.16 |
| 1987-12-09 | 1,680 | 1,680 | 1,650 | 1,650 | 2,000 | 1,304.35 |
| 1987-12-08 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 1,304.35 |
| 1987-12-07 | 1,690 | 1,690 | 1,690 | 1,690 | 1,000 | 1,335.97 |
| 1987-12-05 | 1,600 | 1,700 | 1,600 | 1,700 | 8,000 | 1,343.87 |
| 1987-12-04 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 | 1,249.01 |
| 1987-12-03 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 | 1,209.49 |
| 1987-12-02 | 1,600 | 1,600 | 1,590 | 1,600 | 3,000 | 1,264.82 |
| 1987-12-01 | 1,590 | 1,590 | 1,590 | 1,590 | 1,000 | 1,256.92 |
| 1987-11-28 | 1,650 | 1,650 | 1,630 | 1,630 | 7,000 | 1,288.54 |
| 1987-11-25 | 1,770 | 1,770 | 1,700 | 1,700 | 5,000 | 1,343.87 |
| 1987-11-20 | 1,630 | 1,680 | 1,630 | 1,680 | 3,000 | 1,328.06 |
| 1987-11-19 | 1,630 | 1,630 | 1,630 | 1,630 | 1,000 | 1,288.54 |
| 1987-11-18 | 1,670 | 1,670 | 1,630 | 1,630 | 3,000 | 1,288.54 |
| 1987-11-17 | 1,680 | 1,680 | 1,680 | 1,680 | 1,000 | 1,328.06 |
| 1987-11-16 | 1,620 | 1,630 | 1,620 | 1,630 | 2,000 | 1,288.54 |
| 1987-11-13 | 1,600 | 1,600 | 1,600 | 1,600 | 3,000 | 1,264.82 |
| 1987-11-09 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 | 1,312.25 |
| 1987-11-06 | 1,690 | 1,690 | 1,690 | 1,690 | 2,000 | 1,335.97 |
| 1987-11-02 | 1,800 | 1,800 | 1,800 | 1,800 | 6,000 | 1,422.92 |
| 1987-10-31 | 1,800 | 1,800 | 1,800 | 1,800 | 3,000 | 1,422.92 |
| 1987-10-30 | 1,690 | 1,800 | 1,690 | 1,800 | 18,000 | 1,422.92 |
| 1987-10-28 | 1,600 | 1,600 | 1,600 | 1,600 | 8,000 | 1,264.82 |
| 1987-10-27 | 1,560 | 1,560 | 1,560 | 1,560 | 6,000 | 1,233.20 |
| 1987-10-26 | 1,750 | 1,750 | 1,660 | 1,660 | 11,000 | 1,312.25 |
| 1987-10-24 | 1,720 | 1,720 | 1,700 | 1,700 | 7,000 | 1,343.87 |
| 1987-10-23 | 1,750 | 1,750 | 1,750 | 1,750 | 14,000 | 1,383.40 |
| 1987-10-22 | 1,750 | 1,750 | 1,750 | 1,750 | 35,000 | 1,383.40 |
| 1987-10-21 | 1,720 | 1,720 | 1,720 | 1,720 | 4,000 | 1,359.68 |
| 1987-10-19 | 1,790 | 1,790 | 1,780 | 1,780 | 15,000 | 1,407.11 |
| 1987-10-16 | 1,810 | 1,810 | 1,760 | 1,760 | 11,000 | 1,391.30 |
| 1987-10-15 | 1,810 | 1,810 | 1,810 | 1,810 | 2,000 | 1,430.83 |
| 1987-10-14 | 1,870 | 1,870 | 1,870 | 1,870 | 1,000 | 1,478.26 |
| 1987-10-13 | 1,860 | 1,860 | 1,860 | 1,860 | 1,000 | 1,470.36 |
| 1987-10-12 | 1,950 | 1,950 | 1,860 | 1,860 | 3,000 | 1,470.36 |
| 1987-10-09 | 1,950 | 1,950 | 1,950 | 1,950 | 2,000 | 1,541.50 |
| 1987-10-08 | 2,040 | 2,040 | 2,000 | 2,000 | 39,000 | 1,581.03 |
| 1987-10-07 | 1,980 | 2,040 | 1,980 | 2,040 | 76,000 | 1,612.65 |
| 1987-10-06 | 1,900 | 1,940 | 1,900 | 1,940 | 47,000 | 1,533.60 |
| 1987-10-05 | 1,860 | 1,910 | 1,860 | 1,900 | 23,000 | 1,501.98 |
| 1987-10-03 | 1,810 | 1,810 | 1,800 | 1,800 | 15,000 | 1,422.92 |
| 1987-10-02 | 1,830 | 1,830 | 1,830 | 1,830 | 1,000 | 1,446.64 |
| 1987-10-01 | 1,830 | 1,830 | 1,800 | 1,800 | 10,000 | 1,422.92 |
| 1987-09-30 | 1,790 | 1,790 | 1,770 | 1,770 | 7,000 | 1,399.21 |
| 1987-09-29 | 1,770 | 1,770 | 1,760 | 1,770 | 15,000 | 1,399.21 |
| 1987-09-28 | 1,760 | 1,760 | 1,760 | 1,760 | 1,000 | 1,391.30 |
| 1987-09-26 | 1,800 | 1,800 | 1,750 | 1,750 | 2,000 | 1,383.40 |
| 1987-09-25 | 1,840 | 1,840 | 1,830 | 1,840 | 91,000 | 1,454.55 |
| 1987-09-24 | 1,840 | 1,840 | 1,830 | 1,840 | 16,000 | 1,454.55 |
| 1987-09-22 | 1,840 | 1,840 | 1,840 | 1,840 | 16,000 | 1,454.55 |
| 1987-09-21 | 1,850 | 1,850 | 1,830 | 1,840 | 35,000 | 1,454.55 |
| 1987-09-18 | 1,840 | 1,860 | 1,840 | 1,840 | 32,000 | 1,454.55 |
| 1987-09-16 | 1,800 | 1,840 | 1,800 | 1,840 | 7,000 | 1,454.55 |
| 1987-09-14 | 1,780 | 1,780 | 1,780 | 1,780 | 9,000 | 1,407.11 |
| 1987-09-11 | 1,800 | 1,800 | 1,720 | 1,720 | 10,000 | 1,359.68 |
| 1987-09-10 | 1,760 | 1,760 | 1,760 | 1,760 | 1,000 | 1,391.30 |
| 1987-09-09 | 1,710 | 1,710 | 1,710 | 1,710 | 12,000 | 1,351.78 |
| 1987-09-08 | 1,650 | 1,650 | 1,650 | 1,650 | 10,000 | 1,304.35 |
| 1987-09-07 | 1,730 | 1,730 | 1,690 | 1,700 | 22,000 | 1,343.87 |
| 1987-09-05 | 1,800 | 1,800 | 1,740 | 1,770 | 7,000 | 1,399.21 |
| 1987-09-04 | 1,850 | 1,850 | 1,830 | 1,830 | 5,000 | 1,446.64 |
| 1987-09-03 | 1,860 | 1,860 | 1,850 | 1,850 | 2,000 | 1,462.45 |
| 1987-08-31 | 1,860 | 1,860 | 1,860 | 1,860 | 1,000 | 1,470.36 |
| 1987-08-29 | 1,880 | 1,890 | 1,880 | 1,890 | 2,000 | 1,494.07 |
| 1987-08-28 | 1,890 | 1,900 | 1,890 | 1,900 | 37,000 | 1,501.98 |
| 1987-08-27 | 1,890 | 1,890 | 1,890 | 1,890 | 15,000 | 1,494.07 |
| 1987-08-26 | 1,860 | 1,860 | 1,860 | 1,860 | 1,000 | 1,470.36 |
| 1987-08-25 | 1,870 | 1,870 | 1,850 | 1,850 | 28,000 | 1,462.45 |
| 1987-08-24 | 1,870 | 1,870 | 1,870 | 1,870 | 17,000 | 1,478.26 |
| 1987-08-22 | 1,850 | 1,870 | 1,810 | 1,870 | 12,000 | 1,478.26 |
| 1987-08-21 | 1,890 | 1,890 | 1,850 | 1,850 | 8,000 | 1,462.45 |
| 1987-08-20 | 1,870 | 1,870 | 1,870 | 1,870 | 15,000 | 1,478.26 |
| 1987-08-19 | 1,980 | 1,980 | 1,870 | 1,870 | 17,000 | 1,478.26 |
| 1987-08-18 | 1,990 | 1,990 | 1,970 | 1,980 | 7,000 | 1,565.22 |
| 1987-08-17 | 1,990 | 1,990 | 1,990 | 1,990 | 8,000 | 1,573.12 |
| 1987-08-14 | 1,990 | 2,000 | 1,960 | 1,990 | 29,000 | 1,573.12 |
| 1987-08-13 | 1,970 | 2,000 | 1,960 | 2,000 | 4,000 | 1,581.03 |
| 1987-08-12 | 1,960 | 1,960 | 1,960 | 1,960 | 6,000 | 1,549.41 |
| 1987-08-11 | 1,950 | 2,000 | 1,950 | 2,000 | 49,000 | 1,581.03 |
| 1987-08-10 | 1,970 | 1,970 | 1,960 | 1,960 | 23,000 | 1,549.41 |
| 1987-08-07 | 1,950 | 1,950 | 1,930 | 1,950 | 11,000 | 1,541.50 |
| 1987-08-06 | 1,980 | 1,980 | 1,950 | 1,950 | 5,000 | 1,541.50 |
| 1987-08-05 | 1,900 | 1,990 | 1,870 | 1,990 | 7,000 | 1,573.12 |
| 1987-08-04 | 1,990 | 1,990 | 1,900 | 1,930 | 19,000 | 1,525.69 |
| 1987-08-03 | 1,930 | 2,000 | 1,930 | 2,000 | 29,000 | 1,581.03 |
| 1987-08-01 | 1,930 | 1,930 | 1,930 | 1,930 | 7,000 | 1,525.69 |
| 1987-07-31 | 2,030 | 2,070 | 2,000 | 2,040 | 33,000 | 1,612.65 |
| 1987-07-30 | 2,040 | 2,050 | 2,000 | 2,020 | 96,000 | 1,596.84 |
| 1987-07-29 | 1,940 | 2,000 | 1,930 | 2,000 | 129,000 | 1,581.03 |
| 1987-07-28 | 1,830 | 1,980 | 1,810 | 1,950 | 37,000 | 1,541.50 |
| 1987-07-25 | 1,850 | 1,850 | 1,800 | 1,800 | 4,000 | 1,422.92 |
| 1987-07-24 | 1,770 | 1,830 | 1,770 | 1,830 | 244,000 | 1,446.64 |
| 1987-07-23 | 1,780 | 1,780 | 1,750 | 1,750 | 221,000 | 1,383.40 |
| 1987-07-22 | 1,800 | 1,800 | 1,780 | 1,780 | 5,000 | 1,407.11 |
| 1987-07-21 | 1,830 | 1,830 | 1,830 | 1,830 | 2,000 | 1,446.64 |
| 1987-07-20 | 1,780 | 1,830 | 1,780 | 1,830 | 21,000 | 1,446.64 |
| 1987-07-16 | 1,750 | 1,750 | 1,750 | 1,750 | 8,000 | 1,383.40 |
| 1987-07-15 | 1,750 | 1,750 | 1,710 | 1,710 | 4,000 | 1,351.78 |
| 1987-07-14 | 1,750 | 1,750 | 1,750 | 1,750 | 17,000 | 1,383.40 |
| 1987-07-13 | 1,750 | 1,750 | 1,750 | 1,750 | 3,000 | 1,383.40 |
| 1987-07-10 | 1,750 | 1,800 | 1,750 | 1,800 | 6,000 | 1,422.92 |
| 1987-07-09 | 1,750 | 1,800 | 1,750 | 1,800 | 7,000 | 1,422.92 |
| 1987-07-08 | 1,860 | 1,860 | 1,860 | 1,860 | 3,000 | 1,470.36 |
| 1987-07-07 | 1,790 | 1,800 | 1,740 | 1,800 | 15,000 | 1,422.92 |
| 1987-07-06 | 1,810 | 1,810 | 1,810 | 1,810 | 7,000 | 1,430.83 |
| 1987-07-04 | 1,880 | 1,880 | 1,800 | 1,800 | 6,000 | 1,422.92 |
| 1987-07-03 | 1,820 | 1,900 | 1,820 | 1,900 | 10,000 | 1,501.98 |
| 1987-07-02 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 1,422.92 |
| 1987-07-01 | 1,830 | 1,830 | 1,800 | 1,800 | 45,000 | 1,422.92 |
| 1987-06-30 | 1,800 | 1,800 | 1,800 | 1,800 | 10,000 | 1,422.92 |
| 1987-06-29 | 1,860 | 1,860 | 1,850 | 1,850 | 22,000 | 1,462.45 |
| 1987-06-27 | 1,900 | 1,900 | 1,850 | 1,850 | 5,000 | 1,462.45 |
| 1987-06-26 | 1,950 | 1,950 | 1,880 | 1,940 | 34,000 | 1,533.60 |
| 1987-06-25 | 1,970 | 1,980 | 1,950 | 1,980 | 24,000 | 1,565.22 |
| 1987-06-24 | 1,930 | 2,000 | 1,920 | 1,980 | 63,000 | 1,565.22 |
| 1987-06-23 | 1,840 | 1,930 | 1,830 | 1,870 | 27,000 | 1,478.26 |
| 1987-06-22 | 1,750 | 1,820 | 1,750 | 1,820 | 32,000 | 1,438.74 |
| 1987-06-19 | 1,750 | 1,750 | 1,750 | 1,750 | 17,000 | 1,383.40 |
| 1987-06-18 | 1,770 | 1,780 | 1,770 | 1,770 | 7,000 | 1,399.21 |
| 1987-06-17 | 1,770 | 1,800 | 1,770 | 1,800 | 19,000 | 1,422.92 |
| 1987-06-16 | 1,760 | 1,770 | 1,740 | 1,740 | 23,000 | 1,375.49 |
| 1987-06-15 | 1,710 | 1,740 | 1,710 | 1,710 | 9,000 | 1,351.78 |
| 1987-06-12 | 1,700 | 1,720 | 1,700 | 1,700 | 22,000 | 1,343.87 |
| 1987-06-11 | 1,700 | 1,750 | 1,700 | 1,700 | 9,000 | 1,343.87 |
| 1987-06-10 | 1,730 | 1,730 | 1,700 | 1,700 | 13,000 | 1,343.87 |
| 1987-06-09 | 1,740 | 1,740 | 1,710 | 1,740 | 19,000 | 1,375.49 |
| 1987-06-08 | 1,750 | 1,750 | 1,750 | 1,750 | 8,000 | 1,383.40 |
| 1987-06-06 | 1,670 | 1,720 | 1,670 | 1,720 | 19,000 | 1,359.68 |
| 1987-06-05 | 1,750 | 1,750 | 1,700 | 1,700 | 37,000 | 1,343.87 |
| 1987-06-04 | 1,670 | 1,830 | 1,670 | 1,750 | 30,000 | 1,383.40 |
| 1987-06-03 | 1,670 | 1,670 | 1,650 | 1,650 | 16,000 | 1,304.35 |
| 1987-06-02 | 1,630 | 1,670 | 1,630 | 1,670 | 8,000 | 1,320.16 |
| 1987-06-01 | 1,640 | 1,640 | 1,640 | 1,640 | 12,000 | 1,296.44 |
| 1987-05-30 | 1,610 | 1,610 | 1,610 | 1,610 | 2,000 | 1,272.73 |
| 1987-05-29 | 1,590 | 1,620 | 1,560 | 1,590 | 24,000 | 1,256.92 |
| 1987-05-28 | 1,540 | 1,580 | 1,530 | 1,560 | 55,000 | 1,233.20 |
| 1987-05-27 | 1,530 | 1,540 | 1,520 | 1,540 | 29,000 | 1,217.39 |
| 1987-05-26 | 1,470 | 1,530 | 1,460 | 1,530 | 61,000 | 1,209.49 |
| 1987-05-25 | 1,500 | 1,500 | 1,450 | 1,450 | 42,000 | 1,146.25 |
| 1987-05-23 | 1,480 | 1,500 | 1,450 | 1,500 | 423,000 | 1,185.77 |
| 1987-05-22 | 1,470 | 1,530 | 1,460 | 1,460 | 23,000 | 1,154.15 |
| 1987-05-21 | 1,510 | 1,510 | 1,480 | 1,480 | 31,000 | 1,169.96 |
| 1987-05-20 | 1,530 | 1,530 | 1,520 | 1,520 | 5,000 | 1,201.58 |
| 1987-05-18 | 1,540 | 1,540 | 1,540 | 1,540 | 2,000 | 1,217.39 |
| 1987-05-15 | 1,500 | 1,540 | 1,500 | 1,540 | 31,000 | 1,217.39 |
| 1987-05-14 | 1,530 | 1,530 | 1,510 | 1,520 | 6,000 | 1,201.58 |
| 1987-05-13 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 | 1,217.39 |
| 1987-05-12 | 1,550 | 1,580 | 1,550 | 1,550 | 5,000 | 1,225.30 |
| 1987-05-11 | 1,550 | 1,550 | 1,550 | 1,550 | 9,000 | 1,225.30 |
| 1987-05-08 | 1,520 | 1,550 | 1,520 | 1,550 | 3,000 | 1,225.30 |
| 1987-05-06 | 1,510 | 1,510 | 1,510 | 1,510 | 3,000 | 1,193.68 |
| 1987-05-02 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 | 1,233.20 |
| 1987-04-30 | 1,590 | 1,590 | 1,590 | 1,590 | 2,000 | 1,256.92 |
| 1987-04-27 | 1,590 | 1,600 | 1,590 | 1,600 | 21,000 | 1,264.82 |
| 1987-04-25 | 1,600 | 1,600 | 1,600 | 1,600 | 5,000 | 1,264.82 |
| 1987-04-24 | 1,590 | 1,590 | 1,590 | 1,590 | 14,000 | 1,256.92 |
| 1987-04-23 | 1,600 | 1,600 | 1,580 | 1,600 | 16,000 | 1,264.82 |
| 1987-04-22 | 1,580 | 1,650 | 1,580 | 1,630 | 59,000 | 1,288.54 |
| 1987-04-21 | 1,580 | 1,580 | 1,550 | 1,580 | 19,000 | 1,249.01 |
| 1987-04-20 | 1,580 | 1,580 | 1,580 | 1,580 | 16,000 | 1,249.01 |
| 1987-04-17 | 1,540 | 1,580 | 1,530 | 1,580 | 52,000 | 1,249.01 |
| 1987-04-16 | 1,510 | 1,550 | 1,510 | 1,510 | 107,000 | 1,193.68 |
| 1987-04-15 | 1,480 | 1,510 | 1,480 | 1,510 | 81,000 | 1,193.68 |
| 1987-04-14 | 1,490 | 1,500 | 1,470 | 1,470 | 58,000 | 1,162.06 |
| 1987-04-13 | 1,480 | 1,500 | 1,460 | 1,500 | 36,000 | 1,185.77 |
| 1987-04-10 | 1,550 | 1,550 | 1,480 | 1,490 | 134,000 | 1,177.87 |
| 1987-04-09 | 1,520 | 1,530 | 1,510 | 1,520 | 8,000 | 1,201.58 |
| 1987-04-08 | 1,500 | 1,520 | 1,500 | 1,520 | 15,000 | 1,201.58 |
| 1987-04-07 | 1,510 | 1,530 | 1,500 | 1,530 | 7,000 | 1,209.49 |
| 1987-04-06 | 1,500 | 1,520 | 1,490 | 1,520 | 10,000 | 1,201.58 |
| 1987-04-04 | 1,510 | 1,520 | 1,510 | 1,520 | 7,000 | 1,201.58 |
| 1987-04-03 | 1,550 | 1,580 | 1,520 | 1,520 | 18,000 | 1,201.58 |
| 1987-04-02 | 1,570 | 1,600 | 1,570 | 1,580 | 11,000 | 1,249.01 |
| 1987-04-01 | 1,590 | 1,600 | 1,590 | 1,600 | 15,000 | 1,264.82 |
| 1987-03-31 | 1,630 | 1,650 | 1,630 | 1,650 | 14,000 | 1,304.35 |
| 1987-03-28 | 1,690 | 1,700 | 1,690 | 1,690 | 3,000 | 1,335.97 |
| 1987-03-27 | 1,710 | 1,710 | 1,700 | 1,700 | 5,000 | 1,343.87 |
| 1987-03-26 | 1,980 | 2,040 | 1,970 | 2,040 | 16,000 | 1,343.87 |
| 1987-03-25 | 2,020 | 2,050 | 2,000 | 2,000 | 16,000 | 1,317.52 |
| 1987-03-24 | 2,050 | 2,050 | 2,000 | 2,020 | 16,000 | 1,330.70 |
| 1987-03-23 | 2,060 | 2,060 | 2,050 | 2,050 | 11,000 | 1,350.46 |
| 1987-03-19 | 2,070 | 2,110 | 2,030 | 2,030 | 15,000 | 1,337.29 |
| 1987-03-18 | 2,080 | 2,110 | 2,080 | 2,110 | 4,000 | 1,389.99 |
| 1987-03-17 | 2,070 | 2,070 | 2,050 | 2,070 | 7,000 | 1,363.64 |
| 1987-03-16 | 2,070 | 2,100 | 2,070 | 2,070 | 22,000 | 1,363.64 |
| 1987-03-13 | 2,190 | 2,190 | 2,100 | 2,100 | 26,000 | 1,383.40 |
| 1987-03-12 | 2,150 | 2,150 | 2,150 | 2,150 | 6,000 | 1,416.34 |
| 1987-03-11 | 2,150 | 2,150 | 2,150 | 2,150 | 16,000 | 1,416.34 |
| 1987-03-10 | 2,150 | 2,150 | 2,150 | 2,150 | 9,000 | 1,416.34 |
| 1987-03-09 | 2,150 | 2,160 | 2,150 | 2,150 | 16,000 | 1,416.34 |
| 1987-03-07 | 2,190 | 2,200 | 2,160 | 2,200 | 6,000 | 1,449.28 |
| 1987-03-06 | 2,160 | 2,200 | 2,160 | 2,200 | 6,000 | 1,449.28 |
| 1987-03-05 | 2,200 | 2,230 | 2,190 | 2,200 | 14,000 | 1,449.28 |
| 1987-03-04 | 2,200 | 2,240 | 2,160 | 2,240 | 24,000 | 1,475.63 |
| 1987-03-03 | 2,240 | 2,250 | 2,210 | 2,250 | 29,000 | 1,482.21 |
| 1987-03-02 | 2,210 | 2,240 | 2,200 | 2,240 | 9,000 | 1,475.63 |
| 1987-02-28 | 2,210 | 2,250 | 2,200 | 2,250 | 10,000 | 1,482.21 |
| 1987-02-27 | 2,270 | 2,270 | 2,210 | 2,210 | 10,000 | 1,455.86 |
| 1987-02-26 | 2,230 | 2,270 | 2,220 | 2,260 | 19,000 | 1,488.80 |
| 1987-02-25 | 2,250 | 2,270 | 2,230 | 2,270 | 10,000 | 1,495.39 |
| 1987-02-24 | 2,260 | 2,260 | 2,240 | 2,240 | 20,000 | 1,475.63 |
| 1987-02-23 | 2,270 | 2,270 | 2,260 | 2,260 | 16,000 | 1,488.80 |
| 1987-02-20 | 2,250 | 2,350 | 2,250 | 2,260 | 46,000 | 1,488.80 |
| 1987-02-19 | 2,250 | 2,250 | 2,250 | 2,250 | 16,000 | 1,482.21 |
| 1987-02-18 | 2,250 | 2,280 | 2,240 | 2,240 | 13,000 | 1,475.63 |
| 1987-02-17 | 2,250 | 2,250 | 2,240 | 2,250 | 30,000 | 1,482.21 |
| 1987-02-16 | 2,370 | 2,370 | 2,250 | 2,250 | 12,000 | 1,482.21 |
| 1987-02-13 | 2,290 | 2,290 | 2,290 | 2,290 | 1,000 | 1,508.56 |
| 1987-02-12 | 2,250 | 2,270 | 2,250 | 2,250 | 12,000 | 1,482.21 |
| 1987-02-10 | 2,260 | 2,260 | 2,240 | 2,250 | 16,000 | 1,482.21 |
| 1987-02-09 | 2,300 | 2,300 | 2,270 | 2,300 | 4,000 | 1,515.15 |
| 1987-02-07 | 2,310 | 2,310 | 2,300 | 2,300 | 4,000 | 1,515.15 |
| 1987-02-06 | 2,330 | 2,330 | 2,290 | 2,330 | 7,000 | 1,534.91 |
| 1987-02-05 | 2,360 | 2,360 | 2,330 | 2,330 | 9,000 | 1,534.91 |
| 1987-02-04 | 2,360 | 2,390 | 2,350 | 2,350 | 13,000 | 1,548.09 |
| 1987-02-03 | 2,400 | 2,400 | 2,360 | 2,360 | 16,000 | 1,554.68 |
| 1987-02-02 | 2,310 | 2,430 | 2,310 | 2,430 | 8,000 | 1,600.79 |
| 1987-01-31 | 2,310 | 2,320 | 2,310 | 2,320 | 4,000 | 1,528.33 |
| 1987-01-30 | 2,320 | 2,320 | 2,270 | 2,270 | 10,000 | 1,495.39 |
| 1987-01-29 | 2,320 | 2,320 | 2,300 | 2,320 | 6,000 | 1,528.33 |
| 1987-01-28 | 2,330 | 2,330 | 2,320 | 2,320 | 2,000 | 1,528.33 |
| 1987-01-27 | 2,390 | 2,390 | 2,300 | 2,310 | 23,000 | 1,521.74 |
| 1987-01-26 | 2,380 | 2,390 | 2,350 | 2,390 | 7,000 | 1,574.44 |
| 1987-01-24 | 2,310 | 2,350 | 2,310 | 2,340 | 8,000 | 1,541.50 |
| 1987-01-23 | 2,350 | 2,350 | 2,310 | 2,310 | 2,000 | 1,521.74 |
| 1987-01-22 | 2,340 | 2,350 | 2,320 | 2,350 | 6,000 | 1,548.09 |
| 1987-01-21 | 2,350 | 2,350 | 2,310 | 2,310 | 5,000 | 1,521.74 |
| 1987-01-20 | 2,380 | 2,390 | 2,370 | 2,390 | 5,000 | 1,574.44 |
| 1987-01-19 | 2,400 | 2,400 | 2,370 | 2,370 | 3,000 | 1,561.26 |
| 1987-01-14 | 2,430 | 2,430 | 2,380 | 2,380 | 4,000 | 1,567.85 |
| 1987-01-13 | 2,360 | 2,450 | 2,350 | 2,400 | 10,000 | 1,581.03 |
| 1987-01-12 | 2,390 | 2,390 | 2,360 | 2,360 | 3,000 | 1,554.68 |
| 1987-01-09 | 2,360 | 2,360 | 2,360 | 2,360 | 3,000 | 1,554.68 |
| 1987-01-08 | 2,400 | 2,400 | 2,350 | 2,350 | 27,000 | 1,548.09 |
| 1987-01-07 | 2,400 | 2,420 | 2,400 | 2,400 | 52,000 | 1,581.03 |
| 1987-01-06 | 2,420 | 2,430 | 2,400 | 2,400 | 23,000 | 1,581.03 |
| 1987-01-05 | 2,450 | 2,450 | 2,450 | 2,450 | 12,000 | 1,613.97 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1989-09-26]1株→1.15株 [1987-03-27]1株→1.2株 [1986-03-27]1株→1.25株 [1984-03-28]1株→1.1株
