1801 大成建設(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 | 790 | 820 | 790 | 820 | 1,104,000 | 4,100 |
| 1987-12-26 | 852 | 860 | 820 | 830 | 1,189,000 | 4,150 |
| 1987-12-25 | 885 | 885 | 851 | 865 | 1,596,000 | 4,325 |
| 1987-12-24 | 900 | 904 | 875 | 885 | 1,842,000 | 4,425 |
| 1987-12-23 | 904 | 905 | 890 | 891 | 1,830,000 | 4,455 |
| 1987-12-22 | 925 | 925 | 905 | 905 | 1,489,000 | 4,525 |
| 1987-12-21 | 930 | 935 | 921 | 925 | 733,000 | 4,625 |
| 1987-12-18 | 930 | 938 | 920 | 920 | 736,000 | 4,600 |
| 1987-12-17 | 945 | 950 | 930 | 940 | 495,000 | 4,700 |
| 1987-12-16 | 941 | 955 | 935 | 935 | 968,000 | 4,675 |
| 1987-12-15 | 958 | 965 | 940 | 940 | 956,000 | 4,700 |
| 1987-12-14 | 955 | 967 | 950 | 958 | 1,708,000 | 4,790 |
| 1987-12-11 | 960 | 964 | 952 | 955 | 1,147,000 | 4,775 |
| 1987-12-10 | 970 | 980 | 961 | 963 | 1,176,000 | 4,815 |
| 1987-12-09 | 975 | 979 | 965 | 965 | 923,000 | 4,825 |
| 1987-12-08 | 961 | 969 | 951 | 965 | 1,365,000 | 4,825 |
| 1987-12-07 | 965 | 965 | 960 | 961 | 489,000 | 4,805 |
| 1987-12-05 | 960 | 980 | 960 | 965 | 521,000 | 4,825 |
| 1987-12-04 | 978 | 985 | 965 | 970 | 760,000 | 4,850 |
| 1987-12-03 | 984 | 990 | 970 | 978 | 654,000 | 4,890 |
| 1987-12-02 | 1,000 | 1,000 | 984 | 984 | 938,000 | 4,920 |
| 1987-12-01 | 975 | 1,000 | 965 | 1,000 | 581,000 | 5,000 |
| 1987-11-30 | 996 | 998 | 990 | 995 | 534,000 | 4,975 |
| 1987-11-28 | 998 | 1,000 | 995 | 1,000 | 275,000 | 5,000 |
| 1987-11-27 | 1,000 | 1,010 | 990 | 994 | 1,532,000 | 4,970 |
| 1987-11-26 | 1,020 | 1,020 | 1,000 | 1,020 | 1,163,000 | 5,100 |
| 1987-11-25 | 1,010 | 1,020 | 998 | 1,020 | 1,642,000 | 5,100 |
| 1987-11-24 | 1,010 | 1,010 | 1,000 | 1,000 | 861,000 | 5,000 |
| 1987-11-20 | 1,000 | 1,010 | 990 | 1,010 | 910,000 | 5,050 |
| 1987-11-19 | 1,010 | 1,030 | 1,000 | 1,000 | 746,000 | 5,000 |
| 1987-11-18 | 980 | 1,020 | 980 | 1,010 | 1,264,000 | 5,050 |
| 1987-11-17 | 1,010 | 1,020 | 1,000 | 1,000 | 542,000 | 5,000 |
| 1987-11-16 | 1,000 | 1,020 | 1,000 | 1,010 | 535,000 | 5,050 |
| 1987-11-13 | 1,000 | 1,010 | 985 | 1,000 | 1,962,000 | 5,000 |
| 1987-11-12 | 960 | 971 | 950 | 970 | 1,800,000 | 4,850 |
| 1987-11-11 | 980 | 989 | 921 | 930 | 2,922,000 | 4,650 |
| 1987-11-10 | 980 | 999 | 980 | 987 | 1,541,000 | 4,935 |
| 1987-11-09 | 1,030 | 1,030 | 1,000 | 1,000 | 1,103,000 | 5,000 |
| 1987-11-07 | 1,050 | 1,050 | 1,020 | 1,020 | 1,016,000 | 5,100 |
| 1987-11-06 | 1,040 | 1,060 | 1,040 | 1,050 | 1,832,000 | 5,250 |
| 1987-11-05 | 1,050 | 1,060 | 1,030 | 1,040 | 1,266,000 | 5,200 |
| 1987-11-04 | 1,070 | 1,080 | 1,050 | 1,050 | 1,262,000 | 5,250 |
| 1987-11-02 | 1,080 | 1,090 | 1,060 | 1,090 | 1,033,000 | 5,450 |
| 1987-10-31 | 1,080 | 1,100 | 1,070 | 1,080 | 4,436,000 | 5,400 |
| 1987-10-30 | 1,060 | 1,080 | 1,030 | 1,070 | 2,521,000 | 5,350 |
| 1987-10-29 | 1,030 | 1,060 | 1,010 | 1,040 | 3,225,000 | 5,200 |
| 1987-10-28 | 1,100 | 1,110 | 1,050 | 1,050 | 6,006,000 | 5,250 |
| 1987-10-27 | 1,040 | 1,090 | 1,010 | 1,090 | 5,396,000 | 5,450 |
| 1987-10-26 | 1,070 | 1,090 | 971 | 1,060 | 5,354,000 | 5,300 |
| 1987-10-24 | 1,090 | 1,110 | 1,060 | 1,070 | 3,637,000 | 5,350 |
| 1987-10-23 | 1,110 | 1,120 | 1,020 | 1,050 | 13,023,000 | 5,250 |
| 1987-10-22 | 1,070 | 1,070 | 1,070 | 1,070 | 2,668,000 | 5,350 |
| 1987-10-21 | 970 | 970 | 970 | 970 | 2,582,000 | 4,850 |
| 1987-10-20 | 870 | 870 | 870 | 870 | 2,246,000 | 4,350 |
| 1987-10-19 | 1,060 | 1,070 | 1,040 | 1,070 | 1,507,000 | 5,350 |
| 1987-10-16 | 1,080 | 1,100 | 1,070 | 1,080 | 2,163,000 | 5,400 |
| 1987-10-15 | 1,080 | 1,120 | 1,070 | 1,100 | 5,533,000 | 5,500 |
| 1987-10-14 | 1,080 | 1,100 | 1,060 | 1,090 | 1,737,000 | 5,450 |
| 1987-10-13 | 1,090 | 1,090 | 1,070 | 1,070 | 1,181,000 | 5,350 |
| 1987-10-12 | 1,100 | 1,100 | 1,080 | 1,090 | 892,000 | 5,450 |
| 1987-10-09 | 1,100 | 1,100 | 1,080 | 1,100 | 2,866,000 | 5,500 |
| 1987-10-08 | 1,100 | 1,120 | 1,090 | 1,100 | 5,308,000 | 5,500 |
| 1987-10-07 | 1,050 | 1,100 | 1,040 | 1,080 | 5,344,000 | 5,400 |
| 1987-10-06 | 1,050 | 1,060 | 1,040 | 1,060 | 3,046,000 | 5,300 |
| 1987-10-05 | 1,020 | 1,060 | 1,010 | 1,060 | 2,702,000 | 5,300 |
| 1987-10-03 | 1,030 | 1,040 | 1,020 | 1,020 | 967,000 | 5,100 |
| 1987-10-02 | 1,040 | 1,050 | 1,020 | 1,040 | 1,219,000 | 5,200 |
| 1987-10-01 | 1,030 | 1,050 | 1,020 | 1,020 | 2,323,000 | 5,100 |
| 1987-09-30 | 1,050 | 1,050 | 1,020 | 1,050 | 1,661,000 | 5,250 |
| 1987-09-29 | 1,070 | 1,080 | 1,040 | 1,060 | 2,607,000 | 5,300 |
| 1987-09-28 | 1,090 | 1,100 | 1,060 | 1,070 | 4,882,000 | 5,350 |
| 1987-09-26 | 1,070 | 1,090 | 1,060 | 1,090 | 4,817,000 | 5,450 |
| 1987-09-25 | 1,020 | 1,020 | 1,000 | 1,010 | 1,558,000 | 5,050 |
| 1987-09-24 | 1,010 | 1,020 | 1,000 | 1,000 | 1,869,000 | 5,000 |
| 1987-09-22 | 995 | 1,000 | 991 | 996 | 1,590,000 | 4,980 |
| 1987-09-21 | 995 | 1,010 | 995 | 995 | 2,019,000 | 4,975 |
| 1987-09-18 | 995 | 1,010 | 995 | 996 | 1,405,000 | 4,980 |
| 1987-09-17 | 1,000 | 1,010 | 990 | 999 | 2,296,000 | 4,995 |
| 1987-09-16 | 1,020 | 1,030 | 1,000 | 1,010 | 853,000 | 5,050 |
| 1987-09-14 | 1,020 | 1,020 | 1,000 | 1,010 | 1,418,000 | 5,050 |
| 1987-09-11 | 1,000 | 1,010 | 999 | 1,000 | 1,996,000 | 5,000 |
| 1987-09-10 | 1,020 | 1,020 | 1,000 | 1,000 | 1,498,000 | 5,000 |
| 1987-09-09 | 1,030 | 1,040 | 1,020 | 1,020 | 1,340,000 | 5,100 |
| 1987-09-08 | 1,020 | 1,040 | 1,020 | 1,030 | 862,000 | 5,150 |
| 1987-09-07 | 1,030 | 1,040 | 1,020 | 1,020 | 1,611,000 | 5,100 |
| 1987-09-05 | 1,050 | 1,060 | 1,030 | 1,040 | 1,239,000 | 5,200 |
| 1987-09-04 | 1,070 | 1,080 | 1,060 | 1,060 | 1,044,000 | 5,300 |
| 1987-09-03 | 1,070 | 1,090 | 1,060 | 1,070 | 2,388,000 | 5,350 |
| 1987-09-02 | 1,070 | 1,110 | 1,070 | 1,090 | 6,123,000 | 5,450 |
| 1987-09-01 | 1,050 | 1,070 | 1,050 | 1,070 | 2,526,000 | 5,350 |
| 1987-08-31 | 1,050 | 1,060 | 1,030 | 1,040 | 1,523,000 | 5,200 |
| 1987-08-29 | 1,070 | 1,080 | 1,050 | 1,050 | 605,000 | 5,250 |
| 1987-08-28 | 1,080 | 1,100 | 1,060 | 1,070 | 5,015,000 | 5,350 |
| 1987-08-27 | 1,060 | 1,080 | 1,060 | 1,070 | 1,812,000 | 5,350 |
| 1987-08-26 | 1,070 | 1,080 | 1,060 | 1,080 | 1,338,000 | 5,400 |
| 1987-08-25 | 1,090 | 1,090 | 1,060 | 1,060 | 1,909,000 | 5,300 |
| 1987-08-24 | 1,110 | 1,120 | 1,080 | 1,100 | 2,821,000 | 5,500 |
| 1987-08-22 | 1,100 | 1,120 | 1,090 | 1,110 | 3,460,000 | 5,550 |
| 1987-08-21 | 1,080 | 1,110 | 1,070 | 1,100 | 5,631,000 | 5,500 |
| 1987-08-20 | 1,080 | 1,090 | 1,070 | 1,080 | 3,637,000 | 5,400 |
| 1987-08-19 | 1,060 | 1,080 | 1,040 | 1,070 | 3,770,000 | 5,350 |
| 1987-08-18 | 1,050 | 1,060 | 1,030 | 1,050 | 2,198,000 | 5,250 |
| 1987-08-17 | 1,050 | 1,060 | 1,040 | 1,040 | 1,473,000 | 5,200 |
| 1987-08-14 | 1,050 | 1,060 | 1,030 | 1,030 | 3,701,000 | 5,150 |
| 1987-08-13 | 1,080 | 1,090 | 1,050 | 1,070 | 3,339,000 | 5,350 |
| 1987-08-12 | 1,100 | 1,110 | 1,080 | 1,090 | 3,389,000 | 5,450 |
| 1987-08-11 | 1,130 | 1,130 | 1,100 | 1,100 | 4,656,000 | 5,500 |
| 1987-08-10 | 1,070 | 1,120 | 1,070 | 1,120 | 5,962,000 | 5,600 |
| 1987-08-07 | 1,090 | 1,100 | 1,070 | 1,070 | 7,612,000 | 5,350 |
| 1987-08-06 | 1,030 | 1,100 | 1,020 | 1,080 | 11,372,000 | 5,400 |
| 1987-08-05 | 1,000 | 1,030 | 990 | 1,030 | 3,177,000 | 5,150 |
| 1987-08-04 | 990 | 1,010 | 985 | 1,010 | 1,466,000 | 5,050 |
| 1987-08-03 | 1,000 | 1,020 | 998 | 1,020 | 1,362,000 | 5,100 |
| 1987-08-01 | 999 | 1,020 | 986 | 1,000 | 1,652,000 | 5,000 |
| 1987-07-31 | 1,000 | 1,010 | 987 | 999 | 2,521,000 | 4,995 |
| 1987-07-30 | 995 | 999 | 980 | 989 | 2,426,000 | 4,945 |
| 1987-07-29 | 1,040 | 1,040 | 1,000 | 1,000 | 2,411,000 | 5,000 |
| 1987-07-28 | 1,030 | 1,040 | 1,020 | 1,030 | 1,573,000 | 5,150 |
| 1987-07-27 | 1,020 | 1,050 | 1,010 | 1,050 | 1,495,000 | 5,250 |
| 1987-07-25 | 1,040 | 1,050 | 1,030 | 1,040 | 1,847,000 | 5,200 |
| 1987-07-24 | 1,020 | 1,050 | 1,000 | 1,040 | 3,621,000 | 5,200 |
| 1987-07-23 | 957 | 1,000 | 948 | 1,000 | 2,151,000 | 5,000 |
| 1987-07-22 | 980 | 989 | 957 | 959 | 1,813,000 | 4,795 |
| 1987-07-21 | 984 | 990 | 971 | 972 | 1,962,000 | 4,860 |
| 1987-07-20 | 1,000 | 1,010 | 990 | 994 | 2,152,000 | 4,970 |
| 1987-07-17 | 1,040 | 1,050 | 1,000 | 1,000 | 1,807,000 | 5,000 |
| 1987-07-16 | 1,050 | 1,050 | 1,030 | 1,050 | 1,756,000 | 5,250 |
| 1987-07-15 | 1,050 | 1,050 | 1,010 | 1,020 | 1,832,000 | 5,100 |
| 1987-07-14 | 1,050 | 1,060 | 1,030 | 1,030 | 1,879,000 | 5,150 |
| 1987-07-13 | 1,050 | 1,070 | 1,040 | 1,050 | 2,468,000 | 5,250 |
| 1987-07-10 | 1,030 | 1,060 | 1,030 | 1,050 | 3,033,000 | 5,250 |
| 1987-07-09 | 1,010 | 1,050 | 1,000 | 1,030 | 3,446,000 | 5,150 |
| 1987-07-08 | 1,040 | 1,050 | 1,000 | 1,010 | 3,106,000 | 5,050 |
| 1987-07-07 | 986 | 1,050 | 985 | 1,010 | 4,755,000 | 5,050 |
| 1987-07-06 | 1,000 | 1,010 | 981 | 986 | 4,401,000 | 4,930 |
| 1987-07-04 | 1,020 | 1,020 | 1,000 | 1,010 | 1,401,000 | 5,050 |
| 1987-07-03 | 1,030 | 1,040 | 1,010 | 1,010 | 3,182,000 | 5,050 |
| 1987-07-02 | 1,040 | 1,050 | 1,010 | 1,010 | 3,128,000 | 5,050 |
| 1987-07-01 | 1,010 | 1,050 | 990 | 1,050 | 5,989,000 | 5,250 |
| 1987-06-30 | 1,040 | 1,050 | 1,000 | 1,020 | 3,590,000 | 5,100 |
| 1987-06-29 | 1,080 | 1,080 | 1,050 | 1,060 | 1,799,000 | 5,300 |
| 1987-06-27 | 1,070 | 1,080 | 1,050 | 1,070 | 1,615,000 | 5,350 |
| 1987-06-26 | 1,090 | 1,090 | 1,050 | 1,060 | 2,831,000 | 5,300 |
| 1987-06-25 | 1,110 | 1,130 | 1,070 | 1,070 | 2,821,000 | 5,350 |
| 1987-06-24 | 1,060 | 1,120 | 1,050 | 1,110 | 2,749,000 | 5,550 |
| 1987-06-23 | 1,100 | 1,100 | 1,040 | 1,040 | 5,309,000 | 5,200 |
| 1987-06-22 | 1,090 | 1,100 | 1,050 | 1,080 | 5,658,000 | 5,400 |
| 1987-06-19 | 1,130 | 1,140 | 1,070 | 1,070 | 9,095,000 | 5,350 |
| 1987-06-18 | 1,170 | 1,180 | 1,150 | 1,150 | 2,416,000 | 5,750 |
| 1987-06-17 | 1,190 | 1,200 | 1,170 | 1,170 | 1,898,000 | 5,850 |
| 1987-06-16 | 1,180 | 1,190 | 1,170 | 1,190 | 3,917,000 | 5,950 |
| 1987-06-15 | 1,210 | 1,230 | 1,180 | 1,180 | 3,910,000 | 5,900 |
| 1987-06-12 | 1,260 | 1,280 | 1,210 | 1,230 | 5,225,000 | 6,150 |
| 1987-06-11 | 1,270 | 1,290 | 1,250 | 1,250 | 5,744,000 | 6,250 |
| 1987-06-10 | 1,230 | 1,260 | 1,230 | 1,250 | 2,992,000 | 6,250 |
| 1987-06-09 | 1,250 | 1,250 | 1,230 | 1,230 | 1,039,000 | 6,150 |
| 1987-06-08 | 1,270 | 1,270 | 1,240 | 1,250 | 1,757,000 | 6,250 |
| 1987-06-06 | 1,220 | 1,250 | 1,220 | 1,250 | 1,290,000 | 6,250 |
| 1987-06-05 | 1,270 | 1,290 | 1,220 | 1,220 | 5,712,000 | 6,100 |
| 1987-06-04 | 1,250 | 1,270 | 1,250 | 1,250 | 5,028,000 | 6,250 |
| 1987-06-03 | 1,250 | 1,260 | 1,220 | 1,250 | 3,161,000 | 6,250 |
| 1987-06-02 | 1,270 | 1,270 | 1,210 | 1,240 | 5,577,000 | 6,200 |
| 1987-06-01 | 1,270 | 1,280 | 1,260 | 1,270 | 4,085,000 | 6,350 |
| 1987-05-30 | 1,260 | 1,270 | 1,240 | 1,270 | 4,879,000 | 6,350 |
| 1987-05-29 | 1,250 | 1,280 | 1,240 | 1,240 | 7,271,000 | 6,200 |
| 1987-05-28 | 1,220 | 1,250 | 1,220 | 1,240 | 4,319,000 | 6,200 |
| 1987-05-27 | 1,230 | 1,260 | 1,200 | 1,220 | 10,423,000 | 6,100 |
| 1987-05-26 | 1,230 | 1,280 | 1,220 | 1,240 | 6,152,000 | 6,200 |
| 1987-05-25 | 1,270 | 1,290 | 1,210 | 1,220 | 5,271,000 | 6,100 |
| 1987-05-23 | 1,220 | 1,280 | 1,220 | 1,260 | 5,260,000 | 6,300 |
| 1987-05-22 | 1,220 | 1,230 | 1,200 | 1,220 | 3,507,000 | 6,100 |
| 1987-05-21 | 1,160 | 1,220 | 1,140 | 1,210 | 4,941,000 | 6,050 |
| 1987-05-20 | 1,180 | 1,180 | 1,130 | 1,140 | 6,816,000 | 5,700 |
| 1987-05-19 | 1,230 | 1,240 | 1,200 | 1,200 | 3,023,000 | 6,000 |
| 1987-05-18 | 1,250 | 1,270 | 1,240 | 1,250 | 4,268,000 | 6,250 |
| 1987-05-15 | 1,300 | 1,320 | 1,250 | 1,270 | 4,735,000 | 6,350 |
| 1987-05-14 | 1,210 | 1,330 | 1,200 | 1,290 | 17,663,000 | 6,450 |
| 1987-05-13 | 1,220 | 1,230 | 1,180 | 1,190 | 4,034,000 | 5,950 |
| 1987-05-12 | 1,230 | 1,270 | 1,220 | 1,230 | 3,630,000 | 6,150 |
| 1987-05-11 | 1,290 | 1,290 | 1,250 | 1,250 | 3,107,000 | 6,250 |
| 1987-05-08 | 1,280 | 1,300 | 1,260 | 1,270 | 5,870,000 | 6,350 |
| 1987-05-07 | 1,260 | 1,280 | 1,250 | 1,260 | 3,542,000 | 6,300 |
| 1987-05-06 | 1,290 | 1,300 | 1,240 | 1,280 | 3,430,000 | 6,400 |
| 1987-05-02 | 1,230 | 1,280 | 1,220 | 1,270 | 4,660,000 | 6,350 |
| 1987-05-01 | 1,250 | 1,260 | 1,210 | 1,240 | 4,845,000 | 6,200 |
| 1987-04-30 | 1,180 | 1,230 | 1,170 | 1,220 | 4,512,000 | 6,100 |
| 1987-04-28 | 1,200 | 1,220 | 1,090 | 1,190 | 8,705,000 | 5,950 |
| 1987-04-27 | 1,290 | 1,290 | 1,200 | 1,210 | 7,330,000 | 6,050 |
| 1987-04-25 | 1,280 | 1,300 | 1,270 | 1,300 | 2,646,000 | 6,500 |
| 1987-04-24 | 1,320 | 1,340 | 1,290 | 1,300 | 5,011,000 | 6,500 |
| 1987-04-23 | 1,330 | 1,350 | 1,300 | 1,330 | 3,992,000 | 6,650 |
| 1987-04-22 | 1,360 | 1,370 | 1,320 | 1,350 | 8,760,000 | 6,750 |
| 1987-04-21 | 1,260 | 1,380 | 1,250 | 1,340 | 14,157,000 | 6,700 |
| 1987-04-20 | 1,340 | 1,340 | 1,280 | 1,280 | 5,472,000 | 6,400 |
| 1987-04-17 | 1,350 | 1,350 | 1,310 | 1,320 | 14,081,000 | 6,600 |
| 1987-04-16 | 1,320 | 1,350 | 1,310 | 1,330 | 26,792,000 | 6,650 |
| 1987-04-15 | 1,270 | 1,300 | 1,230 | 1,300 | 21,831,000 | 6,500 |
| 1987-04-14 | 1,180 | 1,280 | 1,180 | 1,280 | 7,578,000 | 6,400 |
| 1987-04-13 | 1,210 | 1,230 | 1,150 | 1,200 | 5,285,000 | 6,000 |
| 1987-04-10 | 1,180 | 1,220 | 1,180 | 1,200 | 7,005,000 | 6,000 |
| 1987-04-09 | 1,250 | 1,260 | 1,190 | 1,220 | 7,399,000 | 6,100 |
| 1987-04-08 | 1,270 | 1,280 | 1,250 | 1,260 | 10,937,000 | 6,300 |
| 1987-04-07 | 1,270 | 1,290 | 1,250 | 1,260 | 12,194,000 | 6,300 |
| 1987-04-06 | 1,250 | 1,280 | 1,230 | 1,270 | 29,380,000 | 6,350 |
| 1987-04-04 | 1,210 | 1,230 | 1,190 | 1,230 | 9,468,000 | 6,150 |
| 1987-04-03 | 1,190 | 1,210 | 1,180 | 1,180 | 8,148,000 | 5,900 |
| 1987-04-02 | 1,220 | 1,220 | 1,160 | 1,210 | 18,757,000 | 6,050 |
| 1987-04-01 | 1,170 | 1,210 | 1,150 | 1,200 | 35,958,000 | 6,000 |
| 1987-03-31 | 1,060 | 1,160 | 1,060 | 1,100 | 14,660,000 | 5,500 |
| 1987-03-30 | 1,160 | 1,160 | 1,090 | 1,090 | 8,332,000 | 5,450 |
| 1987-03-28 | 1,130 | 1,170 | 1,120 | 1,140 | 17,454,000 | 5,700 |
| 1987-03-27 | 1,110 | 1,150 | 1,100 | 1,150 | 49,404,000 | 5,750 |
| 1987-03-26 | 1,070 | 1,100 | 1,050 | 1,100 | 12,152,000 | 5,500 |
| 1987-03-25 | 1,050 | 1,060 | 1,030 | 1,060 | 7,001,000 | 5,300 |
| 1987-03-24 | 1,040 | 1,050 | 1,020 | 1,030 | 4,859,000 | 5,150 |
| 1987-03-23 | 1,070 | 1,070 | 1,020 | 1,020 | 3,051,000 | 5,100 |
| 1987-03-20 | 1,030 | 1,060 | 1,020 | 1,060 | 3,581,000 | 5,300 |
| 1987-03-19 | 1,050 | 1,070 | 1,040 | 1,040 | 4,328,000 | 5,200 |
| 1987-03-18 | 1,080 | 1,100 | 1,040 | 1,050 | 16,466,000 | 5,250 |
| 1987-03-17 | 1,020 | 1,070 | 1,020 | 1,070 | 10,383,000 | 5,350 |
| 1987-03-16 | 1,030 | 1,030 | 1,000 | 1,030 | 4,227,000 | 5,150 |
| 1987-03-13 | 1,030 | 1,040 | 1,000 | 1,010 | 3,029,000 | 5,050 |
| 1987-03-12 | 1,030 | 1,030 | 1,000 | 1,030 | 6,973,000 | 5,150 |
| 1987-03-11 | 1,000 | 1,010 | 992 | 1,000 | 3,008,000 | 5,000 |
| 1987-03-10 | 1,000 | 1,020 | 995 | 995 | 1,837,000 | 4,975 |
| 1987-03-09 | 1,000 | 1,010 | 995 | 1,000 | 1,649,000 | 5,000 |
| 1987-03-07 | 1,000 | 1,010 | 990 | 1,000 | 1,958,000 | 5,000 |
| 1987-03-06 | 1,040 | 1,040 | 1,010 | 1,010 | 3,621,000 | 5,050 |
| 1987-03-05 | 1,020 | 1,040 | 1,010 | 1,030 | 4,075,000 | 5,150 |
| 1987-03-04 | 1,020 | 1,040 | 996 | 1,010 | 6,106,000 | 5,050 |
| 1987-03-03 | 1,070 | 1,080 | 1,000 | 1,010 | 15,897,000 | 5,050 |
| 1987-03-02 | 1,050 | 1,070 | 1,030 | 1,060 | 23,143,000 | 5,300 |
| 1987-02-28 | 1,040 | 1,050 | 1,030 | 1,030 | 8,430,000 | 5,150 |
| 1987-02-27 | 1,030 | 1,060 | 1,020 | 1,030 | 30,020,000 | 5,150 |
| 1987-02-26 | 985 | 1,050 | 985 | 1,050 | 32,948,000 | 5,250 |
| 1987-02-25 | 995 | 1,010 | 975 | 979 | 15,145,000 | 4,895 |
| 1987-02-24 | 995 | 1,010 | 971 | 980 | 10,629,000 | 4,900 |
| 1987-02-23 | 980 | 1,010 | 976 | 985 | 18,443,000 | 4,925 |
| 1987-02-20 | 970 | 988 | 963 | 970 | 14,609,000 | 4,850 |
| 1987-02-19 | 939 | 965 | 935 | 960 | 5,918,000 | 4,800 |
| 1987-02-18 | 916 | 935 | 916 | 925 | 4,028,000 | 4,625 |
| 1987-02-17 | 906 | 915 | 905 | 915 | 1,156,000 | 4,575 |
| 1987-02-16 | 905 | 916 | 905 | 912 | 1,125,000 | 4,560 |
| 1987-02-13 | 921 | 930 | 915 | 915 | 2,049,000 | 4,575 |
| 1987-02-12 | 931 | 948 | 926 | 930 | 1,259,000 | 4,650 |
| 1987-02-10 | 935 | 945 | 925 | 931 | 962,000 | 4,655 |
| 1987-02-09 | 920 | 930 | 913 | 925 | 1,008,000 | 4,625 |
| 1987-02-07 | 920 | 929 | 910 | 928 | 1,526,000 | 4,640 |
| 1987-02-06 | 940 | 948 | 930 | 930 | 2,933,000 | 4,650 |
| 1987-02-05 | 965 | 970 | 943 | 950 | 2,661,000 | 4,750 |
| 1987-02-04 | 960 | 983 | 956 | 962 | 3,255,000 | 4,810 |
| 1987-02-03 | 980 | 991 | 960 | 970 | 2,976,000 | 4,850 |
| 1987-02-02 | 985 | 990 | 965 | 973 | 3,675,000 | 4,865 |
| 1987-01-31 | 979 | 993 | 965 | 980 | 4,049,000 | 4,900 |
| 1987-01-30 | 1,000 | 1,010 | 980 | 980 | 27,484,000 | 4,900 |
| 1987-01-29 | 955 | 995 | 948 | 995 | 15,828,000 | 4,975 |
| 1987-01-28 | 950 | 968 | 945 | 960 | 9,527,000 | 4,800 |
| 1987-01-27 | 964 | 965 | 955 | 960 | 1,658,000 | 4,800 |
| 1987-01-26 | 973 | 975 | 960 | 962 | 6,195,000 | 4,810 |
| 1987-01-24 | 965 | 969 | 955 | 963 | 8,060,000 | 4,815 |
| 1987-01-23 | 946 | 968 | 938 | 965 | 11,494,000 | 4,825 |
| 1987-01-22 | 950 | 952 | 938 | 946 | 5,629,000 | 4,730 |
| 1987-01-21 | 961 | 968 | 941 | 947 | 16,883,000 | 4,735 |
| 1987-01-20 | 930 | 954 | 925 | 952 | 8,554,000 | 4,760 |
| 1987-01-19 | 947 | 948 | 925 | 926 | 3,237,000 | 4,630 |
| 1987-01-16 | 909 | 937 | 909 | 937 | 5,367,000 | 4,685 |
| 1987-01-14 | 892 | 910 | 892 | 900 | 2,517,000 | 4,500 |
| 1987-01-13 | 895 | 909 | 891 | 892 | 2,216,000 | 4,460 |
| 1987-01-12 | 903 | 909 | 895 | 897 | 777,000 | 4,485 |
| 1987-01-09 | 910 | 920 | 910 | 913 | 1,741,000 | 4,565 |
| 1987-01-08 | 930 | 937 | 910 | 910 | 2,810,000 | 4,550 |
| 1987-01-07 | 940 | 943 | 906 | 920 | 2,472,000 | 4,600 |
| 1987-01-06 | 944 | 947 | 922 | 940 | 3,640,000 | 4,700 |
| 1987-01-05 | 905 | 934 | 905 | 934 | 1,289,000 | 4,670 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
