1802 (株)大林組 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 | 830 | 860 | 813 | 860 | 959,000 | 860 |
| 1987-12-26 | 875 | 885 | 840 | 840 | 1,191,000 | 840 |
| 1987-12-25 | 895 | 910 | 875 | 885 | 1,572,000 | 885 |
| 1987-12-24 | 945 | 960 | 935 | 935 | 1,367,000 | 935 |
| 1987-12-23 | 968 | 968 | 935 | 935 | 907,000 | 935 |
| 1987-12-22 | 985 | 985 | 969 | 972 | 907,000 | 972 |
| 1987-12-21 | 981 | 994 | 980 | 985 | 652,000 | 985 |
| 1987-12-18 | 995 | 995 | 975 | 975 | 1,198,000 | 975 |
| 1987-12-17 | 995 | 997 | 985 | 995 | 488,000 | 995 |
| 1987-12-16 | 1,000 | 1,020 | 991 | 995 | 872,000 | 995 |
| 1987-12-15 | 1,010 | 1,010 | 998 | 999 | 914,000 | 999 |
| 1987-12-14 | 1,000 | 1,010 | 1,000 | 1,000 | 407,000 | 1,000 |
| 1987-12-11 | 1,010 | 1,020 | 1,000 | 1,000 | 1,180,000 | 1,000 |
| 1987-12-10 | 1,020 | 1,030 | 1,010 | 1,030 | 1,363,000 | 1,030 |
| 1987-12-09 | 1,020 | 1,030 | 1,000 | 1,020 | 844,000 | 1,020 |
| 1987-12-08 | 1,010 | 1,030 | 1,000 | 1,030 | 975,000 | 1,030 |
| 1987-12-07 | 1,010 | 1,020 | 995 | 995 | 810,000 | 995 |
| 1987-12-05 | 1,000 | 1,030 | 1,000 | 1,020 | 408,000 | 1,020 |
| 1987-12-04 | 1,010 | 1,020 | 1,000 | 1,010 | 790,000 | 1,010 |
| 1987-12-03 | 1,020 | 1,020 | 999 | 1,010 | 1,099,000 | 1,010 |
| 1987-12-02 | 1,040 | 1,050 | 1,020 | 1,020 | 776,000 | 1,020 |
| 1987-12-01 | 1,000 | 1,050 | 996 | 1,040 | 963,000 | 1,040 |
| 1987-11-30 | 1,010 | 1,030 | 1,000 | 1,010 | 633,000 | 1,010 |
| 1987-11-28 | 1,030 | 1,040 | 1,030 | 1,030 | 225,000 | 1,030 |
| 1987-11-27 | 1,070 | 1,070 | 1,040 | 1,050 | 2,016,000 | 1,050 |
| 1987-11-26 | 1,070 | 1,080 | 1,060 | 1,070 | 1,333,000 | 1,070 |
| 1987-11-25 | 1,050 | 1,070 | 1,040 | 1,070 | 1,560,000 | 1,070 |
| 1987-11-24 | 1,030 | 1,050 | 1,030 | 1,030 | 972,000 | 1,030 |
| 1987-11-20 | 1,020 | 1,040 | 1,010 | 1,030 | 768,000 | 1,030 |
| 1987-11-19 | 1,050 | 1,050 | 1,020 | 1,020 | 937,000 | 1,020 |
| 1987-11-18 | 1,010 | 1,050 | 1,000 | 1,050 | 1,158,000 | 1,050 |
| 1987-11-17 | 1,040 | 1,040 | 1,010 | 1,010 | 543,000 | 1,010 |
| 1987-11-16 | 1,030 | 1,040 | 1,020 | 1,040 | 576,000 | 1,040 |
| 1987-11-13 | 1,050 | 1,060 | 1,010 | 1,040 | 4,439,000 | 1,040 |
| 1987-11-12 | 1,020 | 1,030 | 990 | 1,010 | 1,526,000 | 1,010 |
| 1987-11-11 | 1,000 | 1,020 | 950 | 980 | 2,339,000 | 980 |
| 1987-11-10 | 1,050 | 1,050 | 1,000 | 1,010 | 1,892,000 | 1,010 |
| 1987-11-09 | 1,070 | 1,070 | 1,040 | 1,070 | 1,049,000 | 1,070 |
| 1987-11-07 | 1,080 | 1,090 | 1,060 | 1,070 | 977,000 | 1,070 |
| 1987-11-06 | 1,120 | 1,140 | 1,090 | 1,100 | 3,553,000 | 1,100 |
| 1987-11-05 | 1,110 | 1,130 | 1,080 | 1,100 | 2,952,000 | 1,100 |
| 1987-11-04 | 1,120 | 1,140 | 1,110 | 1,110 | 1,781,000 | 1,110 |
| 1987-11-02 | 1,140 | 1,140 | 1,110 | 1,140 | 3,460,000 | 1,140 |
| 1987-10-31 | 1,140 | 1,160 | 1,130 | 1,130 | 11,357,000 | 1,130 |
| 1987-10-30 | 1,100 | 1,130 | 1,070 | 1,130 | 8,130,000 | 1,130 |
| 1987-10-29 | 1,050 | 1,090 | 1,040 | 1,050 | 2,765,000 | 1,050 |
| 1987-10-28 | 1,120 | 1,130 | 1,070 | 1,070 | 10,898,000 | 1,070 |
| 1987-10-27 | 1,060 | 1,100 | 1,040 | 1,080 | 4,896,000 | 1,080 |
| 1987-10-26 | 1,100 | 1,100 | 980 | 1,040 | 2,988,000 | 1,040 |
| 1987-10-24 | 1,100 | 1,100 | 1,080 | 1,080 | 3,588,000 | 1,080 |
| 1987-10-23 | 1,040 | 1,120 | 1,040 | 1,070 | 12,125,000 | 1,070 |
| 1987-10-22 | 1,060 | 1,060 | 1,060 | 1,060 | 2,726,000 | 1,060 |
| 1987-10-21 | 960 | 960 | 960 | 960 | 2,428,000 | 960 |
| 1987-10-20 | 860 | 860 | 860 | 860 | 1,121,000 | 860 |
| 1987-10-19 | 1,060 | 1,070 | 1,050 | 1,060 | 1,181,000 | 1,060 |
| 1987-10-16 | 1,090 | 1,100 | 1,070 | 1,100 | 2,038,000 | 1,100 |
| 1987-10-15 | 1,070 | 1,120 | 1,060 | 1,110 | 4,590,000 | 1,110 |
| 1987-10-14 | 1,070 | 1,080 | 1,050 | 1,080 | 1,107,000 | 1,080 |
| 1987-10-13 | 1,060 | 1,070 | 1,060 | 1,060 | 428,000 | 1,060 |
| 1987-10-12 | 1,080 | 1,080 | 1,060 | 1,070 | 449,000 | 1,070 |
| 1987-10-09 | 1,090 | 1,100 | 1,070 | 1,080 | 2,093,000 | 1,080 |
| 1987-10-08 | 1,080 | 1,100 | 1,070 | 1,090 | 3,047,000 | 1,090 |
| 1987-10-07 | 1,040 | 1,090 | 1,030 | 1,060 | 5,437,000 | 1,060 |
| 1987-10-06 | 1,040 | 1,050 | 1,020 | 1,030 | 1,768,000 | 1,030 |
| 1987-10-05 | 1,000 | 1,040 | 999 | 1,020 | 1,439,000 | 1,020 |
| 1987-10-03 | 1,000 | 1,010 | 995 | 995 | 1,058,000 | 995 |
| 1987-10-02 | 1,020 | 1,020 | 1,000 | 1,020 | 1,359,000 | 1,020 |
| 1987-10-01 | 1,020 | 1,030 | 1,000 | 1,000 | 2,033,000 | 1,000 |
| 1987-09-30 | 1,040 | 1,040 | 1,000 | 1,010 | 1,688,000 | 1,010 |
| 1987-09-29 | 1,070 | 1,070 | 1,030 | 1,040 | 1,503,000 | 1,040 |
| 1987-09-28 | 1,070 | 1,090 | 1,050 | 1,060 | 1,704,000 | 1,060 |
| 1987-09-26 | 1,040 | 1,070 | 1,030 | 1,070 | 1,844,000 | 1,070 |
| 1987-09-25 | 1,010 | 1,010 | 993 | 1,010 | 894,000 | 1,010 |
| 1987-09-24 | 1,000 | 1,010 | 1,000 | 1,000 | 911,000 | 1,000 |
| 1987-09-22 | 999 | 1,000 | 991 | 998 | 911,000 | 998 |
| 1987-09-21 | 1,000 | 1,000 | 995 | 999 | 1,023,000 | 999 |
| 1987-09-18 | 995 | 1,010 | 985 | 992 | 1,737,000 | 992 |
| 1987-09-17 | 997 | 1,010 | 990 | 999 | 803,000 | 999 |
| 1987-09-16 | 1,010 | 1,010 | 996 | 997 | 645,000 | 997 |
| 1987-09-14 | 1,010 | 1,010 | 1,000 | 1,010 | 838,000 | 1,010 |
| 1987-09-11 | 1,010 | 1,020 | 1,000 | 1,020 | 743,000 | 1,020 |
| 1987-09-10 | 1,010 | 1,020 | 1,000 | 1,020 | 579,000 | 1,020 |
| 1987-09-09 | 1,040 | 1,050 | 1,010 | 1,030 | 1,515,000 | 1,030 |
| 1987-09-08 | 1,040 | 1,060 | 1,030 | 1,040 | 962,000 | 1,040 |
| 1987-09-07 | 1,040 | 1,040 | 1,010 | 1,020 | 662,000 | 1,020 |
| 1987-09-05 | 1,030 | 1,040 | 1,030 | 1,030 | 1,035,000 | 1,030 |
| 1987-09-04 | 1,060 | 1,060 | 1,030 | 1,040 | 769,000 | 1,040 |
| 1987-09-03 | 1,060 | 1,070 | 1,040 | 1,050 | 2,238,000 | 1,050 |
| 1987-09-02 | 1,050 | 1,100 | 1,050 | 1,050 | 5,212,000 | 1,050 |
| 1987-09-01 | 1,040 | 1,050 | 1,030 | 1,050 | 1,442,000 | 1,050 |
| 1987-08-31 | 1,040 | 1,050 | 1,030 | 1,030 | 675,000 | 1,030 |
| 1987-08-29 | 1,050 | 1,050 | 1,030 | 1,040 | 402,000 | 1,040 |
| 1987-08-28 | 1,050 | 1,070 | 1,030 | 1,030 | 1,924,000 | 1,030 |
| 1987-08-27 | 1,050 | 1,050 | 1,040 | 1,040 | 845,000 | 1,040 |
| 1987-08-26 | 1,040 | 1,050 | 1,030 | 1,040 | 1,022,000 | 1,040 |
| 1987-08-25 | 1,050 | 1,060 | 1,030 | 1,030 | 1,134,000 | 1,030 |
| 1987-08-24 | 1,070 | 1,080 | 1,040 | 1,050 | 1,818,000 | 1,050 |
| 1987-08-22 | 1,080 | 1,090 | 1,060 | 1,070 | 1,343,000 | 1,070 |
| 1987-08-21 | 1,070 | 1,090 | 1,060 | 1,070 | 2,587,000 | 1,070 |
| 1987-08-20 | 1,060 | 1,080 | 1,060 | 1,060 | 1,739,000 | 1,060 |
| 1987-08-19 | 1,030 | 1,060 | 1,030 | 1,050 | 1,627,000 | 1,050 |
| 1987-08-18 | 1,040 | 1,050 | 1,020 | 1,020 | 1,307,000 | 1,020 |
| 1987-08-17 | 1,030 | 1,050 | 1,020 | 1,040 | 1,164,000 | 1,040 |
| 1987-08-14 | 1,020 | 1,040 | 1,000 | 1,000 | 2,689,000 | 1,000 |
| 1987-08-13 | 1,060 | 1,060 | 1,020 | 1,040 | 1,701,000 | 1,040 |
| 1987-08-12 | 1,060 | 1,070 | 1,040 | 1,070 | 1,668,000 | 1,070 |
| 1987-08-11 | 1,100 | 1,110 | 1,050 | 1,060 | 3,047,000 | 1,060 |
| 1987-08-10 | 1,050 | 1,090 | 1,050 | 1,080 | 3,631,000 | 1,080 |
| 1987-08-07 | 1,080 | 1,090 | 1,060 | 1,060 | 4,672,000 | 1,060 |
| 1987-08-06 | 1,000 | 1,090 | 995 | 1,090 | 8,907,000 | 1,090 |
| 1987-08-05 | 991 | 1,010 | 981 | 1,010 | 1,582,000 | 1,010 |
| 1987-08-04 | 994 | 1,000 | 983 | 994 | 1,117,000 | 994 |
| 1987-08-03 | 1,010 | 1,020 | 991 | 1,010 | 762,000 | 1,010 |
| 1987-08-01 | 975 | 1,000 | 973 | 1,000 | 651,000 | 1,000 |
| 1987-07-31 | 972 | 985 | 970 | 973 | 1,824,000 | 973 |
| 1987-07-30 | 990 | 995 | 970 | 970 | 2,360,000 | 970 |
| 1987-07-29 | 1,020 | 1,030 | 991 | 991 | 1,163,000 | 991 |
| 1987-07-28 | 1,040 | 1,040 | 1,000 | 1,010 | 1,499,000 | 1,010 |
| 1987-07-27 | 1,020 | 1,040 | 1,000 | 1,040 | 1,187,000 | 1,040 |
| 1987-07-25 | 1,030 | 1,040 | 1,010 | 1,020 | 899,000 | 1,020 |
| 1987-07-24 | 1,010 | 1,040 | 1,000 | 1,040 | 2,438,000 | 1,040 |
| 1987-07-23 | 945 | 995 | 942 | 994 | 1,658,000 | 994 |
| 1987-07-22 | 963 | 970 | 944 | 955 | 1,740,000 | 955 |
| 1987-07-21 | 970 | 972 | 955 | 956 | 1,933,000 | 956 |
| 1987-07-20 | 990 | 999 | 980 | 980 | 1,200,000 | 980 |
| 1987-07-17 | 1,010 | 1,020 | 999 | 1,000 | 1,271,000 | 1,000 |
| 1987-07-16 | 1,040 | 1,050 | 1,020 | 1,020 | 1,086,000 | 1,020 |
| 1987-07-15 | 1,020 | 1,040 | 1,000 | 1,000 | 1,303,000 | 1,000 |
| 1987-07-14 | 1,030 | 1,040 | 1,010 | 1,010 | 1,768,000 | 1,010 |
| 1987-07-13 | 1,030 | 1,060 | 1,020 | 1,040 | 1,550,000 | 1,040 |
| 1987-07-10 | 1,040 | 1,050 | 1,020 | 1,030 | 1,531,000 | 1,030 |
| 1987-07-09 | 990 | 1,060 | 981 | 1,020 | 3,867,000 | 1,020 |
| 1987-07-08 | 1,030 | 1,040 | 990 | 1,000 | 1,765,000 | 1,000 |
| 1987-07-07 | 986 | 1,030 | 975 | 1,030 | 1,953,000 | 1,030 |
| 1987-07-06 | 994 | 1,020 | 993 | 995 | 990,000 | 995 |
| 1987-07-04 | 1,000 | 1,010 | 995 | 1,000 | 939,000 | 1,000 |
| 1987-07-03 | 1,020 | 1,050 | 1,010 | 1,010 | 2,010,000 | 1,010 |
| 1987-07-02 | 1,030 | 1,050 | 1,020 | 1,030 | 1,917,000 | 1,030 |
| 1987-07-01 | 993 | 1,030 | 971 | 1,020 | 5,843,000 | 1,020 |
| 1987-06-30 | 1,020 | 1,020 | 990 | 996 | 3,520,000 | 996 |
| 1987-06-29 | 1,070 | 1,070 | 1,020 | 1,020 | 1,220,000 | 1,020 |
| 1987-06-27 | 1,060 | 1,070 | 1,050 | 1,070 | 1,764,000 | 1,070 |
| 1987-06-26 | 1,060 | 1,070 | 1,040 | 1,050 | 1,884,000 | 1,050 |
| 1987-06-25 | 1,070 | 1,080 | 1,050 | 1,050 | 3,226,000 | 1,050 |
| 1987-06-24 | 1,020 | 1,060 | 1,020 | 1,060 | 4,994,000 | 1,060 |
| 1987-06-23 | 1,040 | 1,050 | 1,020 | 1,020 | 5,303,000 | 1,020 |
| 1987-06-22 | 1,060 | 1,070 | 1,010 | 1,020 | 4,305,000 | 1,020 |
| 1987-06-19 | 1,130 | 1,140 | 1,050 | 1,060 | 4,676,000 | 1,060 |
| 1987-06-18 | 1,150 | 1,160 | 1,130 | 1,140 | 1,533,000 | 1,140 |
| 1987-06-17 | 1,150 | 1,160 | 1,140 | 1,140 | 1,489,000 | 1,140 |
| 1987-06-16 | 1,140 | 1,150 | 1,130 | 1,150 | 2,116,000 | 1,150 |
| 1987-06-15 | 1,180 | 1,190 | 1,140 | 1,150 | 1,884,000 | 1,150 |
| 1987-06-12 | 1,210 | 1,230 | 1,180 | 1,180 | 2,606,000 | 1,180 |
| 1987-06-11 | 1,230 | 1,240 | 1,210 | 1,220 | 2,019,000 | 1,220 |
| 1987-06-10 | 1,190 | 1,220 | 1,180 | 1,200 | 2,928,000 | 1,200 |
| 1987-06-09 | 1,180 | 1,190 | 1,180 | 1,180 | 828,000 | 1,180 |
| 1987-06-08 | 1,200 | 1,200 | 1,170 | 1,190 | 1,274,000 | 1,190 |
| 1987-06-06 | 1,160 | 1,190 | 1,150 | 1,190 | 998,000 | 1,190 |
| 1987-06-05 | 1,180 | 1,200 | 1,150 | 1,160 | 3,009,000 | 1,160 |
| 1987-06-04 | 1,170 | 1,180 | 1,140 | 1,180 | 2,953,000 | 1,180 |
| 1987-06-03 | 1,150 | 1,170 | 1,140 | 1,150 | 2,528,000 | 1,150 |
| 1987-06-02 | 1,160 | 1,170 | 1,140 | 1,150 | 2,430,000 | 1,150 |
| 1987-06-01 | 1,170 | 1,180 | 1,150 | 1,160 | 2,634,000 | 1,160 |
| 1987-05-30 | 1,170 | 1,180 | 1,160 | 1,180 | 1,071,000 | 1,180 |
| 1987-05-29 | 1,170 | 1,180 | 1,150 | 1,170 | 3,345,000 | 1,170 |
| 1987-05-28 | 1,150 | 1,170 | 1,120 | 1,140 | 2,493,000 | 1,140 |
| 1987-05-27 | 1,170 | 1,170 | 1,130 | 1,150 | 4,023,000 | 1,150 |
| 1987-05-26 | 1,190 | 1,220 | 1,180 | 1,180 | 1,459,000 | 1,180 |
| 1987-05-25 | 1,220 | 1,230 | 1,180 | 1,180 | 1,695,000 | 1,180 |
| 1987-05-23 | 1,180 | 1,260 | 1,180 | 1,210 | 1,746,000 | 1,210 |
| 1987-05-22 | 1,170 | 1,200 | 1,160 | 1,200 | 2,163,000 | 1,200 |
| 1987-05-21 | 1,140 | 1,190 | 1,130 | 1,180 | 3,483,000 | 1,180 |
| 1987-05-20 | 1,120 | 1,150 | 1,100 | 1,130 | 4,935,000 | 1,130 |
| 1987-05-19 | 1,210 | 1,220 | 1,180 | 1,180 | 1,564,000 | 1,180 |
| 1987-05-18 | 1,200 | 1,270 | 1,200 | 1,230 | 2,121,000 | 1,230 |
| 1987-05-15 | 1,280 | 1,290 | 1,230 | 1,240 | 2,148,000 | 1,240 |
| 1987-05-14 | 1,190 | 1,290 | 1,180 | 1,280 | 6,087,000 | 1,280 |
| 1987-05-13 | 1,220 | 1,250 | 1,180 | 1,210 | 3,162,000 | 1,210 |
| 1987-05-12 | 1,240 | 1,260 | 1,220 | 1,240 | 1,636,000 | 1,240 |
| 1987-05-11 | 1,290 | 1,300 | 1,250 | 1,260 | 1,898,000 | 1,260 |
| 1987-05-08 | 1,270 | 1,300 | 1,260 | 1,270 | 3,041,000 | 1,270 |
| 1987-05-07 | 1,240 | 1,270 | 1,230 | 1,270 | 2,193,000 | 1,270 |
| 1987-05-06 | 1,290 | 1,310 | 1,230 | 1,260 | 3,051,000 | 1,260 |
| 1987-05-02 | 1,230 | 1,290 | 1,210 | 1,270 | 2,056,000 | 1,270 |
| 1987-05-01 | 1,250 | 1,260 | 1,200 | 1,230 | 3,544,000 | 1,230 |
| 1987-04-30 | 1,190 | 1,210 | 1,180 | 1,210 | 3,127,000 | 1,210 |
| 1987-04-28 | 1,220 | 1,240 | 1,100 | 1,190 | 4,966,000 | 1,190 |
| 1987-04-27 | 1,300 | 1,300 | 1,200 | 1,220 | 5,256,000 | 1,220 |
| 1987-04-25 | 1,300 | 1,310 | 1,280 | 1,290 | 1,653,000 | 1,290 |
| 1987-04-24 | 1,350 | 1,350 | 1,310 | 1,320 | 2,362,000 | 1,320 |
| 1987-04-23 | 1,390 | 1,390 | 1,300 | 1,310 | 4,076,000 | 1,310 |
| 1987-04-22 | 1,380 | 1,390 | 1,350 | 1,380 | 9,522,000 | 1,380 |
| 1987-04-21 | 1,310 | 1,380 | 1,290 | 1,360 | 8,190,000 | 1,360 |
| 1987-04-20 | 1,340 | 1,360 | 1,310 | 1,330 | 3,395,000 | 1,330 |
| 1987-04-17 | 1,380 | 1,380 | 1,330 | 1,350 | 8,668,000 | 1,350 |
| 1987-04-16 | 1,350 | 1,360 | 1,320 | 1,360 | 17,194,000 | 1,360 |
| 1987-04-15 | 1,310 | 1,310 | 1,250 | 1,310 | 6,484,000 | 1,310 |
| 1987-04-14 | 1,220 | 1,300 | 1,220 | 1,290 | 3,524,000 | 1,290 |
| 1987-04-13 | 1,260 | 1,260 | 1,200 | 1,240 | 2,587,000 | 1,240 |
| 1987-04-10 | 1,200 | 1,260 | 1,200 | 1,240 | 4,003,000 | 1,240 |
| 1987-04-09 | 1,280 | 1,290 | 1,210 | 1,240 | 2,937,000 | 1,240 |
| 1987-04-08 | 1,260 | 1,300 | 1,260 | 1,270 | 4,034,000 | 1,270 |
| 1987-04-07 | 1,320 | 1,330 | 1,260 | 1,280 | 5,353,000 | 1,280 |
| 1987-04-06 | 1,330 | 1,340 | 1,300 | 1,300 | 10,893,000 | 1,300 |
| 1987-04-04 | 1,300 | 1,310 | 1,290 | 1,290 | 5,994,000 | 1,290 |
| 1987-04-03 | 1,290 | 1,310 | 1,260 | 1,270 | 5,974,000 | 1,270 |
| 1987-04-02 | 1,340 | 1,340 | 1,250 | 1,290 | 13,055,000 | 1,290 |
| 1987-04-01 | 1,280 | 1,330 | 1,260 | 1,320 | 39,776,000 | 1,320 |
| 1987-03-31 | 1,140 | 1,290 | 1,120 | 1,240 | 20,473,000 | 1,240 |
| 1987-03-30 | 1,230 | 1,230 | 1,160 | 1,160 | 10,672,000 | 1,160 |
| 1987-03-28 | 1,180 | 1,210 | 1,160 | 1,210 | 11,164,000 | 1,210 |
| 1987-03-27 | 1,160 | 1,180 | 1,140 | 1,180 | 32,777,000 | 1,180 |
| 1987-03-26 | 1,110 | 1,150 | 1,090 | 1,140 | 12,662,999 | 1,055.56 |
| 1987-03-25 | 1,080 | 1,100 | 1,070 | 1,100 | 4,898,000 | 1,018.52 |
| 1987-03-24 | 1,080 | 1,080 | 1,050 | 1,070 | 2,109,000 | 990.74 |
| 1987-03-23 | 1,110 | 1,110 | 1,050 | 1,060 | 3,108,000 | 981.48 |
| 1987-03-20 | 1,100 | 1,110 | 1,090 | 1,090 | 1,849,000 | 1,009.26 |
| 1987-03-19 | 1,100 | 1,110 | 1,080 | 1,110 | 4,250,000 | 1,027.78 |
| 1987-03-18 | 1,130 | 1,130 | 1,080 | 1,080 | 7,461,999 | 1,000 |
| 1987-03-17 | 1,060 | 1,110 | 1,050 | 1,090 | 8,073,999 | 1,009.26 |
| 1987-03-16 | 1,060 | 1,070 | 1,040 | 1,070 | 1,991,000 | 990.74 |
| 1987-03-13 | 1,060 | 1,070 | 1,030 | 1,070 | 3,063,000 | 990.74 |
| 1987-03-12 | 1,040 | 1,070 | 1,020 | 1,030 | 3,589,000 | 953.70 |
| 1987-03-11 | 1,040 | 1,040 | 1,020 | 1,030 | 2,034,000 | 953.70 |
| 1987-03-10 | 1,020 | 1,040 | 1,020 | 1,020 | 1,147,000 | 944.44 |
| 1987-03-09 | 1,040 | 1,050 | 1,020 | 1,040 | 1,073,000 | 962.96 |
| 1987-03-07 | 1,030 | 1,040 | 1,020 | 1,020 | 753,000 | 944.44 |
| 1987-03-06 | 1,060 | 1,080 | 1,030 | 1,050 | 2,322,000 | 972.22 |
| 1987-03-05 | 1,070 | 1,070 | 1,030 | 1,040 | 1,840,000 | 962.96 |
| 1987-03-04 | 1,040 | 1,080 | 1,040 | 1,050 | 3,267,000 | 972.22 |
| 1987-03-03 | 1,100 | 1,120 | 1,020 | 1,020 | 6,841,999 | 944.44 |
| 1987-03-02 | 1,070 | 1,100 | 1,060 | 1,090 | 11,374,999 | 1,009.26 |
| 1987-02-28 | 1,070 | 1,090 | 1,050 | 1,050 | 1,453,000 | 972.22 |
| 1987-02-27 | 1,080 | 1,090 | 1,030 | 1,050 | 6,621,999 | 972.22 |
| 1987-02-26 | 1,060 | 1,110 | 1,050 | 1,090 | 22,234,998 | 1,009.26 |
| 1987-02-25 | 1,070 | 1,090 | 1,020 | 1,040 | 24,584,998 | 962.96 |
| 1987-02-24 | 1,050 | 1,070 | 1,010 | 1,050 | 7,464,999 | 972.22 |
| 1987-02-23 | 1,020 | 1,060 | 1,010 | 1,040 | 11,288,999 | 962.96 |
| 1987-02-20 | 1,020 | 1,040 | 990 | 990 | 10,656,999 | 916.67 |
| 1987-02-19 | 975 | 1,020 | 974 | 1,020 | 4,328,000 | 944.44 |
| 1987-02-18 | 950 | 970 | 950 | 964 | 1,112,000 | 892.59 |
| 1987-02-17 | 935 | 950 | 935 | 940 | 1,451,000 | 870.37 |
| 1987-02-16 | 944 | 953 | 940 | 945 | 1,132,000 | 875 |
| 1987-02-13 | 960 | 970 | 945 | 954 | 1,224,000 | 883.33 |
| 1987-02-12 | 981 | 988 | 970 | 970 | 937,000 | 898.15 |
| 1987-02-10 | 980 | 984 | 968 | 971 | 773,000 | 899.07 |
| 1987-02-09 | 943 | 975 | 943 | 975 | 1,619,000 | 902.78 |
| 1987-02-07 | 963 | 970 | 945 | 953 | 1,994,000 | 882.41 |
| 1987-02-06 | 990 | 990 | 981 | 983 | 1,527,000 | 910.19 |
| 1987-02-05 | 1,010 | 1,020 | 990 | 995 | 2,504,000 | 921.30 |
| 1987-02-04 | 1,000 | 1,030 | 1,000 | 1,020 | 3,162,000 | 944.44 |
| 1987-02-03 | 1,030 | 1,040 | 1,000 | 1,010 | 2,705,000 | 935.19 |
| 1987-02-02 | 1,040 | 1,050 | 1,000 | 1,020 | 4,742,000 | 944.44 |
| 1987-01-31 | 1,050 | 1,060 | 1,030 | 1,040 | 5,667,000 | 962.96 |
| 1987-01-30 | 1,050 | 1,080 | 1,040 | 1,070 | 22,991,998 | 990.74 |
| 1987-01-29 | 1,010 | 1,080 | 1,000 | 1,070 | 20,365,998 | 990.74 |
| 1987-01-28 | 999 | 1,030 | 982 | 1,010 | 12,907,999 | 935.19 |
| 1987-01-27 | 1,000 | 1,010 | 992 | 994 | 3,202,000 | 920.37 |
| 1987-01-26 | 1,010 | 1,020 | 998 | 999 | 5,635,000 | 925 |
| 1987-01-24 | 1,010 | 1,030 | 1,000 | 1,020 | 12,908,999 | 944.44 |
| 1987-01-23 | 968 | 1,010 | 968 | 1,010 | 15,727,999 | 935.19 |
| 1987-01-22 | 975 | 979 | 962 | 968 | 2,552,000 | 896.30 |
| 1987-01-21 | 980 | 986 | 966 | 970 | 13,853,999 | 898.15 |
| 1987-01-20 | 948 | 970 | 940 | 970 | 4,855,000 | 898.15 |
| 1987-01-19 | 965 | 970 | 940 | 945 | 1,738,000 | 875 |
| 1987-01-16 | 930 | 960 | 930 | 955 | 2,251,000 | 884.26 |
| 1987-01-14 | 906 | 930 | 904 | 920 | 1,169,000 | 851.85 |
| 1987-01-13 | 915 | 915 | 903 | 906 | 1,737,000 | 838.89 |
| 1987-01-12 | 925 | 930 | 915 | 915 | 683,000 | 847.22 |
| 1987-01-09 | 939 | 939 | 920 | 930 | 844,000 | 861.11 |
| 1987-01-08 | 936 | 950 | 930 | 937 | 2,507,000 | 867.59 |
| 1987-01-07 | 960 | 960 | 922 | 926 | 2,098,000 | 857.41 |
| 1987-01-06 | 952 | 970 | 931 | 950 | 1,856,000 | 879.63 |
| 1987-01-05 | 921 | 949 | 915 | 949 | 875,000 | 878.70 |
分割・併合履歴 ： [1987-03-27]1株→1.08株
