1805 飛島建設(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 | 1,340 | 1,380 | 1,340 | 1,370 | 247,000 | 128,037 |
| 1987-12-26 | 1,440 | 1,440 | 1,370 | 1,400 | 193,000 | 130,841 |
| 1987-12-25 | 1,470 | 1,470 | 1,360 | 1,420 | 668,000 | 132,710 |
| 1987-12-24 | 1,460 | 1,470 | 1,400 | 1,420 | 1,113,001 | 132,710 |
| 1987-12-23 | 1,510 | 1,530 | 1,450 | 1,450 | 497,000 | 135,514 |
| 1987-12-22 | 1,600 | 1,600 | 1,500 | 1,510 | 1,322,001 | 141,122 |
| 1987-12-21 | 1,560 | 1,620 | 1,540 | 1,600 | 4,459,002 | 149,533 |
| 1987-12-18 | 1,500 | 1,590 | 1,490 | 1,540 | 7,150,003 | 143,925 |
| 1987-12-17 | 1,530 | 1,530 | 1,470 | 1,470 | 2,261,001 | 137,383 |
| 1987-12-16 | 1,370 | 1,520 | 1,350 | 1,500 | 3,336,002 | 140,187 |
| 1987-12-15 | 1,390 | 1,390 | 1,350 | 1,360 | 265,000 | 127,103 |
| 1987-12-14 | 1,390 | 1,400 | 1,370 | 1,390 | 217,000 | 129,907 |
| 1987-12-11 | 1,380 | 1,430 | 1,380 | 1,380 | 457,000 | 128,972 |
| 1987-12-10 | 1,440 | 1,450 | 1,400 | 1,400 | 686,000 | 130,841 |
| 1987-12-09 | 1,400 | 1,450 | 1,390 | 1,440 | 2,483,001 | 134,579 |
| 1987-12-08 | 1,370 | 1,440 | 1,370 | 1,380 | 2,854,001 | 128,972 |
| 1987-12-07 | 1,390 | 1,390 | 1,350 | 1,350 | 694,000 | 126,168 |
| 1987-12-05 | 1,300 | 1,400 | 1,300 | 1,370 | 1,950,001 | 128,037 |
| 1987-12-04 | 1,270 | 1,300 | 1,240 | 1,290 | 392,000 | 120,561 |
| 1987-12-03 | 1,310 | 1,310 | 1,260 | 1,280 | 252,000 | 119,626 |
| 1987-12-02 | 1,290 | 1,350 | 1,280 | 1,290 | 1,102,001 | 120,561 |
| 1987-12-01 | 1,150 | 1,250 | 1,120 | 1,250 | 413,000 | 116,822 |
| 1987-11-30 | 1,160 | 1,180 | 1,140 | 1,150 | 54,000 | 107,477 |
| 1987-11-28 | 1,150 | 1,160 | 1,150 | 1,160 | 38,000 | 108,411 |
| 1987-11-27 | 1,170 | 1,200 | 1,140 | 1,190 | 155,000 | 111,215 |
| 1987-11-26 | 1,220 | 1,220 | 1,190 | 1,190 | 67,000 | 111,215 |
| 1987-11-25 | 1,180 | 1,200 | 1,170 | 1,200 | 49,000 | 112,150 |
| 1987-11-24 | 1,190 | 1,200 | 1,180 | 1,180 | 19,000 | 110,280 |
| 1987-11-20 | 1,180 | 1,200 | 1,170 | 1,170 | 47,000 | 109,346 |
| 1987-11-19 | 1,200 | 1,200 | 1,180 | 1,180 | 181,000 | 110,280 |
| 1987-11-18 | 1,200 | 1,200 | 1,160 | 1,180 | 56,000 | 110,280 |
| 1987-11-17 | 1,200 | 1,200 | 1,170 | 1,200 | 46,000 | 112,150 |
| 1987-11-16 | 1,190 | 1,220 | 1,190 | 1,200 | 77,000 | 112,150 |
| 1987-11-13 | 1,130 | 1,170 | 1,130 | 1,170 | 287,000 | 109,346 |
| 1987-11-12 | 1,100 | 1,150 | 1,100 | 1,100 | 70,000 | 102,804 |
| 1987-11-11 | 1,170 | 1,170 | 1,090 | 1,110 | 157,000 | 103,738 |
| 1987-11-10 | 1,190 | 1,190 | 1,130 | 1,130 | 114,000 | 105,607 |
| 1987-11-09 | 1,160 | 1,170 | 1,140 | 1,170 | 70,000 | 109,346 |
| 1987-11-07 | 1,180 | 1,190 | 1,160 | 1,160 | 482,000 | 108,411 |
| 1987-11-06 | 1,200 | 1,200 | 1,170 | 1,170 | 70,000 | 109,346 |
| 1987-11-05 | 1,230 | 1,230 | 1,180 | 1,180 | 51,000 | 110,280 |
| 1987-11-04 | 1,210 | 1,240 | 1,200 | 1,230 | 52,000 | 114,953 |
| 1987-11-02 | 1,260 | 1,260 | 1,220 | 1,220 | 54,000 | 114,019 |
| 1987-10-31 | 1,240 | 1,250 | 1,240 | 1,240 | 59,000 | 115,888 |
| 1987-10-30 | 1,250 | 1,250 | 1,220 | 1,220 | 147,000 | 114,019 |
| 1987-10-29 | 1,250 | 1,260 | 1,210 | 1,210 | 109,000 | 113,084 |
| 1987-10-28 | 1,320 | 1,320 | 1,250 | 1,290 | 172,000 | 120,561 |
| 1987-10-27 | 1,270 | 1,300 | 1,230 | 1,280 | 203,000 | 119,626 |
| 1987-10-26 | 1,290 | 1,320 | 1,220 | 1,230 | 193,000 | 114,953 |
| 1987-10-24 | 1,310 | 1,330 | 1,280 | 1,300 | 206,000 | 121,495 |
| 1987-10-23 | 1,330 | 1,330 | 1,300 | 1,320 | 542,000 | 123,364 |
| 1987-10-22 | 1,340 | 1,350 | 1,330 | 1,350 | 370,000 | 126,168 |
| 1987-10-21 | 1,230 | 1,270 | 1,200 | 1,270 | 314,000 | 118,692 |
| 1987-10-20 | 1,130 | 1,130 | 1,130 | 1,130 | 216,000 | 105,607 |
| 1987-10-19 | 1,340 | 1,350 | 1,320 | 1,330 | 116,000 | 124,299 |
| 1987-10-16 | 1,390 | 1,390 | 1,360 | 1,380 | 86,000 | 128,972 |
| 1987-10-15 | 1,360 | 1,410 | 1,360 | 1,380 | 315,000 | 128,972 |
| 1987-10-14 | 1,390 | 1,420 | 1,370 | 1,370 | 253,000 | 128,037 |
| 1987-10-13 | 1,410 | 1,440 | 1,390 | 1,410 | 228,000 | 131,776 |
| 1987-10-12 | 1,380 | 1,400 | 1,350 | 1,390 | 173,000 | 129,907 |
| 1987-10-09 | 1,450 | 1,460 | 1,380 | 1,390 | 340,000 | 129,907 |
| 1987-10-08 | 1,490 | 1,490 | 1,430 | 1,450 | 686,000 | 135,514 |
| 1987-10-07 | 1,460 | 1,520 | 1,450 | 1,480 | 1,738,001 | 138,318 |
| 1987-10-06 | 1,520 | 1,540 | 1,480 | 1,480 | 4,190,002 | 138,318 |
| 1987-10-05 | 1,330 | 1,430 | 1,330 | 1,420 | 2,269,001 | 132,710 |
| 1987-10-03 | 1,290 | 1,320 | 1,270 | 1,320 | 770,000 | 123,364 |
| 1987-10-02 | 1,170 | 1,300 | 1,170 | 1,270 | 318,000 | 118,692 |
| 1987-10-01 | 1,180 | 1,180 | 1,160 | 1,160 | 178,000 | 108,411 |
| 1987-09-30 | 1,160 | 1,180 | 1,160 | 1,160 | 85,000 | 108,411 |
| 1987-09-29 | 1,180 | 1,190 | 1,160 | 1,160 | 128,000 | 108,411 |
| 1987-09-28 | 1,150 | 1,180 | 1,140 | 1,160 | 379,000 | 108,411 |
| 1987-09-26 | 1,150 | 1,160 | 1,140 | 1,140 | 380,000 | 106,542 |
| 1987-09-25 | 1,150 | 1,170 | 1,150 | 1,170 | 236,000 | 109,346 |
| 1987-09-24 | 1,180 | 1,180 | 1,140 | 1,150 | 204,000 | 107,477 |
| 1987-09-22 | 1,170 | 1,180 | 1,160 | 1,170 | 208,000 | 109,346 |
| 1987-09-21 | 1,200 | 1,200 | 1,160 | 1,170 | 147,000 | 109,346 |
| 1987-09-18 | 1,190 | 1,190 | 1,160 | 1,160 | 114,000 | 108,411 |
| 1987-09-17 | 1,170 | 1,180 | 1,170 | 1,180 | 173,000 | 110,280 |
| 1987-09-16 | 1,160 | 1,190 | 1,160 | 1,170 | 81,000 | 109,346 |
| 1987-09-14 | 1,200 | 1,200 | 1,170 | 1,170 | 46,000 | 109,346 |
| 1987-09-11 | 1,160 | 1,200 | 1,160 | 1,180 | 115,000 | 110,280 |
| 1987-09-10 | 1,170 | 1,170 | 1,160 | 1,160 | 87,000 | 108,411 |
| 1987-09-09 | 1,180 | 1,220 | 1,160 | 1,160 | 103,000 | 108,411 |
| 1987-09-08 | 1,160 | 1,210 | 1,160 | 1,210 | 129,000 | 113,084 |
| 1987-09-07 | 1,180 | 1,180 | 1,160 | 1,160 | 141,000 | 108,411 |
| 1987-09-05 | 1,210 | 1,210 | 1,160 | 1,210 | 211,000 | 113,084 |
| 1987-09-04 | 1,230 | 1,240 | 1,210 | 1,220 | 172,000 | 114,019 |
| 1987-09-03 | 1,290 | 1,290 | 1,230 | 1,250 | 253,000 | 116,822 |
| 1987-09-02 | 1,280 | 1,290 | 1,260 | 1,280 | 763,000 | 119,626 |
| 1987-09-01 | 1,290 | 1,290 | 1,270 | 1,280 | 131,000 | 119,626 |
| 1987-08-31 | 1,290 | 1,290 | 1,270 | 1,290 | 109,000 | 120,561 |
| 1987-08-29 | 1,290 | 1,300 | 1,280 | 1,280 | 134,000 | 119,626 |
| 1987-08-28 | 1,280 | 1,290 | 1,260 | 1,290 | 322,000 | 120,561 |
| 1987-08-27 | 1,270 | 1,270 | 1,240 | 1,260 | 177,000 | 117,757 |
| 1987-08-26 | 1,280 | 1,280 | 1,200 | 1,260 | 2,064,001 | 117,757 |
| 1987-08-25 | 1,270 | 1,280 | 1,260 | 1,260 | 133,000 | 117,757 |
| 1987-08-24 | 1,250 | 1,280 | 1,250 | 1,260 | 48,000 | 117,757 |
| 1987-08-22 | 1,260 | 1,280 | 1,250 | 1,250 | 83,000 | 116,822 |
| 1987-08-21 | 1,250 | 1,280 | 1,240 | 1,250 | 65,000 | 116,822 |
| 1987-08-20 | 1,280 | 1,290 | 1,260 | 1,270 | 144,000 | 118,692 |
| 1987-08-19 | 1,280 | 1,280 | 1,260 | 1,260 | 89,000 | 117,757 |
| 1987-08-18 | 1,260 | 1,290 | 1,260 | 1,290 | 138,000 | 120,561 |
| 1987-08-17 | 1,290 | 1,290 | 1,260 | 1,280 | 79,000 | 119,626 |
| 1987-08-14 | 1,310 | 1,310 | 1,280 | 1,300 | 230,000 | 121,495 |
| 1987-08-13 | 1,310 | 1,310 | 1,300 | 1,300 | 283,000 | 121,495 |
| 1987-08-12 | 1,280 | 1,300 | 1,270 | 1,290 | 354,000 | 120,561 |
| 1987-08-11 | 1,320 | 1,320 | 1,270 | 1,270 | 555,000 | 118,692 |
| 1987-08-10 | 1,240 | 1,300 | 1,240 | 1,290 | 554,000 | 120,561 |
| 1987-08-07 | 1,190 | 1,200 | 1,180 | 1,200 | 286,000 | 112,150 |
| 1987-08-06 | 1,170 | 1,170 | 1,160 | 1,170 | 106,000 | 109,346 |
| 1987-08-05 | 1,160 | 1,170 | 1,150 | 1,150 | 132,000 | 107,477 |
| 1987-08-04 | 1,170 | 1,170 | 1,140 | 1,170 | 160,000 | 109,346 |
| 1987-08-03 | 1,200 | 1,200 | 1,150 | 1,170 | 108,000 | 109,346 |
| 1987-08-01 | 1,180 | 1,190 | 1,170 | 1,190 | 130,000 | 111,215 |
| 1987-07-31 | 1,200 | 1,200 | 1,160 | 1,160 | 391,000 | 108,411 |
| 1987-07-30 | 1,170 | 1,170 | 1,140 | 1,140 | 141,000 | 106,542 |
| 1987-07-29 | 1,170 | 1,180 | 1,150 | 1,150 | 264,000 | 107,477 |
| 1987-07-28 | 1,140 | 1,160 | 1,140 | 1,160 | 109,000 | 108,411 |
| 1987-07-27 | 1,160 | 1,170 | 1,150 | 1,160 | 173,000 | 108,411 |
| 1987-07-25 | 1,150 | 1,180 | 1,150 | 1,180 | 193,000 | 110,280 |
| 1987-07-24 | 1,160 | 1,170 | 1,150 | 1,150 | 122,000 | 107,477 |
| 1987-07-23 | 1,170 | 1,170 | 1,140 | 1,150 | 162,000 | 107,477 |
| 1987-07-22 | 1,150 | 1,160 | 1,150 | 1,150 | 420,000 | 107,477 |
| 1987-07-21 | 1,130 | 1,140 | 1,120 | 1,130 | 72,000 | 105,607 |
| 1987-07-20 | 1,180 | 1,180 | 1,130 | 1,140 | 127,000 | 106,542 |
| 1987-07-17 | 1,180 | 1,190 | 1,180 | 1,180 | 52,000 | 110,280 |
| 1987-07-16 | 1,190 | 1,200 | 1,180 | 1,190 | 114,000 | 111,215 |
| 1987-07-15 | 1,150 | 1,200 | 1,150 | 1,200 | 385,000 | 112,150 |
| 1987-07-14 | 1,150 | 1,150 | 1,130 | 1,130 | 133,000 | 105,607 |
| 1987-07-13 | 1,150 | 1,160 | 1,130 | 1,140 | 162,000 | 106,542 |
| 1987-07-10 | 1,130 | 1,160 | 1,120 | 1,140 | 211,000 | 106,542 |
| 1987-07-09 | 1,070 | 1,150 | 1,060 | 1,150 | 331,000 | 107,477 |
| 1987-07-08 | 1,080 | 1,100 | 1,060 | 1,070 | 296,000 | 100,000 |
| 1987-07-07 | 1,100 | 1,100 | 1,060 | 1,070 | 431,000 | 100,000 |
| 1987-07-06 | 1,120 | 1,120 | 1,100 | 1,100 | 140,000 | 102,804 |
| 1987-07-04 | 1,140 | 1,150 | 1,130 | 1,130 | 132,000 | 105,607 |
| 1987-07-03 | 1,150 | 1,150 | 1,140 | 1,150 | 121,000 | 107,477 |
| 1987-07-02 | 1,170 | 1,170 | 1,140 | 1,150 | 118,000 | 107,477 |
| 1987-07-01 | 1,170 | 1,180 | 1,140 | 1,150 | 375,000 | 107,477 |
| 1987-06-30 | 1,160 | 1,180 | 1,150 | 1,170 | 196,000 | 109,346 |
| 1987-06-29 | 1,180 | 1,190 | 1,160 | 1,160 | 83,000 | 108,411 |
| 1987-06-27 | 1,160 | 1,170 | 1,160 | 1,160 | 157,000 | 108,411 |
| 1987-06-26 | 1,180 | 1,200 | 1,180 | 1,190 | 123,000 | 111,215 |
| 1987-06-25 | 1,180 | 1,190 | 1,170 | 1,180 | 111,000 | 110,280 |
| 1987-06-24 | 1,150 | 1,170 | 1,140 | 1,170 | 161,000 | 109,346 |
| 1987-06-23 | 1,140 | 1,160 | 1,140 | 1,140 | 198,000 | 106,542 |
| 1987-06-22 | 1,180 | 1,190 | 1,150 | 1,150 | 161,000 | 107,477 |
| 1987-06-19 | 1,170 | 1,180 | 1,160 | 1,170 | 271,000 | 109,346 |
| 1987-06-18 | 1,190 | 1,200 | 1,170 | 1,170 | 155,000 | 109,346 |
| 1987-06-17 | 1,190 | 1,190 | 1,170 | 1,190 | 204,000 | 111,215 |
| 1987-06-16 | 1,200 | 1,200 | 1,180 | 1,190 | 141,000 | 111,215 |
| 1987-06-15 | 1,180 | 1,200 | 1,170 | 1,190 | 290,000 | 111,215 |
| 1987-06-12 | 1,190 | 1,200 | 1,180 | 1,180 | 209,000 | 110,280 |
| 1987-06-11 | 1,190 | 1,210 | 1,180 | 1,190 | 333,000 | 111,215 |
| 1987-06-10 | 1,190 | 1,200 | 1,180 | 1,180 | 209,000 | 110,280 |
| 1987-06-09 | 1,200 | 1,200 | 1,180 | 1,190 | 146,000 | 111,215 |
| 1987-06-08 | 1,210 | 1,220 | 1,190 | 1,190 | 197,000 | 111,215 |
| 1987-06-06 | 1,210 | 1,230 | 1,190 | 1,210 | 461,000 | 113,084 |
| 1987-06-05 | 1,210 | 1,220 | 1,200 | 1,210 | 226,000 | 113,084 |
| 1987-06-04 | 1,200 | 1,230 | 1,200 | 1,200 | 360,000 | 112,150 |
| 1987-06-03 | 1,180 | 1,210 | 1,180 | 1,180 | 191,000 | 110,280 |
| 1987-06-02 | 1,220 | 1,220 | 1,190 | 1,220 | 220,000 | 114,019 |
| 1987-06-01 | 1,200 | 1,230 | 1,200 | 1,220 | 414,000 | 114,019 |
| 1987-05-30 | 1,160 | 1,180 | 1,150 | 1,170 | 310,000 | 109,346 |
| 1987-05-29 | 1,220 | 1,220 | 1,160 | 1,160 | 515,000 | 108,411 |
| 1987-05-28 | 1,200 | 1,230 | 1,190 | 1,200 | 459,000 | 112,150 |
| 1987-05-27 | 1,170 | 1,210 | 1,160 | 1,200 | 2,044,001 | 112,150 |
| 1987-05-26 | 1,150 | 1,150 | 1,150 | 1,150 | 605,000 | 107,477 |
| 1987-05-25 | 1,380 | 1,390 | 1,350 | 1,350 | 233,000 | 126,168 |
| 1987-05-23 | 1,330 | 1,370 | 1,330 | 1,370 | 577,000 | 128,037 |
| 1987-05-22 | 1,280 | 1,340 | 1,250 | 1,310 | 601,000 | 122,430 |
| 1987-05-21 | 1,280 | 1,280 | 1,250 | 1,260 | 272,000 | 117,757 |
| 1987-05-20 | 1,270 | 1,270 | 1,240 | 1,240 | 230,000 | 115,888 |
| 1987-05-19 | 1,280 | 1,290 | 1,250 | 1,280 | 253,000 | 119,626 |
| 1987-05-18 | 1,260 | 1,300 | 1,230 | 1,290 | 154,000 | 120,561 |
| 1987-05-15 | 1,270 | 1,300 | 1,240 | 1,300 | 300,000 | 121,495 |
| 1987-05-14 | 1,210 | 1,290 | 1,210 | 1,280 | 502,000 | 119,626 |
| 1987-05-13 | 1,200 | 1,250 | 1,170 | 1,230 | 582,000 | 114,953 |
| 1987-05-12 | 1,230 | 1,250 | 1,200 | 1,200 | 560,000 | 112,150 |
| 1987-05-11 | 1,240 | 1,270 | 1,230 | 1,230 | 95,000 | 114,953 |
| 1987-05-08 | 1,270 | 1,280 | 1,230 | 1,230 | 276,000 | 114,953 |
| 1987-05-07 | 1,250 | 1,280 | 1,220 | 1,260 | 158,000 | 117,757 |
| 1987-05-06 | 1,280 | 1,280 | 1,220 | 1,230 | 116,000 | 114,953 |
| 1987-05-02 | 1,280 | 1,290 | 1,260 | 1,290 | 97,000 | 120,561 |
| 1987-05-01 | 1,300 | 1,300 | 1,260 | 1,270 | 142,000 | 118,692 |
| 1987-04-30 | 1,250 | 1,280 | 1,230 | 1,280 | 257,000 | 119,626 |
| 1987-04-28 | 1,250 | 1,260 | 1,150 | 1,200 | 267,000 | 112,150 |
| 1987-04-27 | 1,260 | 1,280 | 1,250 | 1,260 | 225,000 | 117,757 |
| 1987-04-25 | 1,290 | 1,300 | 1,270 | 1,280 | 130,000 | 119,626 |
| 1987-04-24 | 1,290 | 1,300 | 1,280 | 1,300 | 187,000 | 121,495 |
| 1987-04-23 | 1,290 | 1,290 | 1,250 | 1,270 | 170,000 | 118,692 |
| 1987-04-22 | 1,300 | 1,310 | 1,280 | 1,280 | 220,000 | 119,626 |
| 1987-04-21 | 1,260 | 1,320 | 1,250 | 1,300 | 269,000 | 121,495 |
| 1987-04-20 | 1,280 | 1,300 | 1,260 | 1,260 | 268,000 | 117,757 |
| 1987-04-17 | 1,340 | 1,370 | 1,290 | 1,290 | 298,000 | 120,561 |
| 1987-04-16 | 1,350 | 1,390 | 1,320 | 1,320 | 509,000 | 123,364 |
| 1987-04-15 | 1,340 | 1,350 | 1,300 | 1,350 | 400,000 | 126,168 |
| 1987-04-14 | 1,290 | 1,350 | 1,290 | 1,340 | 244,000 | 125,234 |
| 1987-04-13 | 1,360 | 1,370 | 1,330 | 1,330 | 162,000 | 124,299 |
| 1987-04-10 | 1,330 | 1,380 | 1,330 | 1,360 | 495,000 | 127,103 |
| 1987-04-09 | 1,390 | 1,390 | 1,330 | 1,370 | 419,000 | 128,037 |
| 1987-04-08 | 1,320 | 1,410 | 1,310 | 1,380 | 728,000 | 128,972 |
| 1987-04-07 | 1,310 | 1,320 | 1,290 | 1,290 | 404,000 | 120,561 |
| 1987-04-06 | 1,330 | 1,330 | 1,270 | 1,290 | 843,000 | 120,561 |
| 1987-04-04 | 1,250 | 1,270 | 1,230 | 1,250 | 926,000 | 116,822 |
| 1987-04-03 | 1,330 | 1,340 | 1,200 | 1,230 | 1,050,000 | 114,953 |
| 1987-04-02 | 1,350 | 1,370 | 1,320 | 1,320 | 704,000 | 123,364 |
| 1987-04-01 | 1,370 | 1,410 | 1,370 | 1,370 | 603,000 | 128,037 |
| 1987-03-31 | 1,360 | 1,400 | 1,350 | 1,350 | 815,000 | 126,168 |
| 1987-03-30 | 1,460 | 1,480 | 1,380 | 1,380 | 864,000 | 128,972 |
| 1987-03-28 | 1,480 | 1,510 | 1,450 | 1,480 | 466,000 | 138,318 |
| 1987-03-27 | 1,550 | 1,550 | 1,510 | 1,510 | 2,114,001 | 141,122 |
| 1987-03-26 | 1,530 | 1,550 | 1,480 | 1,550 | 2,865,001 | 144,860 |
| 1987-03-25 | 1,480 | 1,550 | 1,450 | 1,550 | 8,512,004 | 144,860 |
| 1987-03-24 | 1,450 | 1,480 | 1,440 | 1,470 | 3,605,002 | 137,383 |
| 1987-03-23 | 1,400 | 1,450 | 1,390 | 1,450 | 3,527,002 | 135,514 |
| 1987-03-20 | 1,390 | 1,400 | 1,360 | 1,400 | 769,000 | 130,841 |
| 1987-03-19 | 1,400 | 1,430 | 1,380 | 1,400 | 2,358,001 | 130,841 |
| 1987-03-18 | 1,400 | 1,400 | 1,350 | 1,400 | 939,000 | 130,841 |
| 1987-03-17 | 1,370 | 1,390 | 1,360 | 1,370 | 1,004,000 | 128,037 |
| 1987-03-16 | 1,380 | 1,400 | 1,370 | 1,370 | 780,000 | 128,037 |
| 1987-03-13 | 1,400 | 1,440 | 1,400 | 1,400 | 1,349,001 | 130,841 |
| 1987-03-12 | 1,420 | 1,440 | 1,390 | 1,420 | 1,718,001 | 132,710 |
| 1987-03-11 | 1,370 | 1,440 | 1,360 | 1,420 | 1,891,001 | 132,710 |
| 1987-03-10 | 1,370 | 1,440 | 1,350 | 1,370 | 1,641,001 | 128,037 |
| 1987-03-09 | 1,380 | 1,400 | 1,330 | 1,390 | 3,411,002 | 129,907 |
| 1987-03-07 | 1,440 | 1,490 | 1,400 | 1,400 | 10,077,005 | 130,841 |
| 1987-03-06 | 1,360 | 1,440 | 1,340 | 1,420 | 8,446,004 | 132,710 |
| 1987-03-05 | 1,300 | 1,370 | 1,280 | 1,360 | 6,050,003 | 127,103 |
| 1987-03-04 | 1,310 | 1,320 | 1,280 | 1,300 | 2,542,001 | 121,495 |
| 1987-03-03 | 1,300 | 1,340 | 1,270 | 1,320 | 6,587,003 | 123,364 |
| 1987-03-02 | 1,180 | 1,330 | 1,170 | 1,320 | 10,879,005 | 123,364 |
| 1987-02-28 | 1,170 | 1,190 | 1,160 | 1,180 | 1,747,001 | 110,280 |
| 1987-02-27 | 1,190 | 1,200 | 1,160 | 1,180 | 2,571,001 | 110,280 |
| 1987-02-26 | 1,160 | 1,230 | 1,160 | 1,200 | 9,173,004 | 112,150 |
| 1987-02-25 | 1,130 | 1,170 | 1,110 | 1,150 | 6,206,003 | 107,477 |
| 1987-02-24 | 1,130 | 1,160 | 1,080 | 1,110 | 4,271,002 | 103,738 |
| 1987-02-23 | 1,110 | 1,140 | 1,090 | 1,120 | 4,439,002 | 104,673 |
| 1987-02-20 | 1,070 | 1,130 | 1,070 | 1,110 | 6,153,003 | 103,738 |
| 1987-02-19 | 1,100 | 1,110 | 1,070 | 1,070 | 3,572,002 | 100,000 |
| 1987-02-18 | 989 | 1,110 | 980 | 1,100 | 7,636,004 | 102,804 |
| 1987-02-17 | 1,000 | 1,020 | 970 | 1,000 | 1,317,001 | 93,457.90 |
| 1987-02-16 | 960 | 1,000 | 959 | 1,000 | 1,089,001 | 93,457.90 |
| 1987-02-13 | 983 | 1,010 | 970 | 970 | 855,000 | 90,654.20 |
| 1987-02-12 | 1,000 | 1,010 | 988 | 1,010 | 1,120,001 | 94,392.50 |
| 1987-02-10 | 1,020 | 1,040 | 1,000 | 1,000 | 934,000 | 93,457.90 |
| 1987-02-09 | 1,010 | 1,030 | 990 | 1,030 | 1,202,001 | 96,261.70 |
| 1987-02-07 | 1,050 | 1,060 | 1,020 | 1,020 | 1,448,001 | 95,327.10 |
| 1987-02-06 | 1,040 | 1,060 | 1,030 | 1,050 | 2,564,001 | 98,130.80 |
| 1987-02-05 | 1,070 | 1,090 | 1,020 | 1,040 | 6,204,003 | 97,196.30 |
| 1987-02-04 | 1,020 | 1,050 | 1,010 | 1,050 | 3,226,002 | 98,130.80 |
| 1987-02-03 | 1,050 | 1,050 | 1,010 | 1,010 | 3,648,002 | 94,392.50 |
| 1987-02-02 | 1,020 | 1,050 | 1,000 | 1,030 | 4,315,002 | 96,261.70 |
| 1987-01-31 | 1,020 | 1,030 | 1,000 | 1,000 | 2,875,001 | 93,457.90 |
| 1987-01-30 | 1,020 | 1,070 | 998 | 1,010 | 19,582,009 | 94,392.50 |
| 1987-01-29 | 940 | 990 | 931 | 990 | 7,868,004 | 92,523.40 |
| 1987-01-28 | 919 | 949 | 902 | 930 | 2,573,001 | 86,915.90 |
| 1987-01-27 | 929 | 929 | 898 | 920 | 1,504,001 | 85,981.30 |
| 1987-01-26 | 924 | 930 | 911 | 925 | 1,162,001 | 86,448.60 |
| 1987-01-24 | 899 | 919 | 895 | 914 | 1,568,001 | 85,420.60 |
| 1987-01-23 | 885 | 895 | 876 | 893 | 927,000 | 83,457.90 |
| 1987-01-22 | 900 | 900 | 870 | 875 | 635,000 | 81,775.70 |
| 1987-01-21 | 876 | 899 | 867 | 895 | 1,064,001 | 83,644.90 |
| 1987-01-20 | 871 | 875 | 860 | 866 | 991,000 | 80,934.60 |
| 1987-01-19 | 862 | 882 | 860 | 879 | 707,000 | 82,149.50 |
| 1987-01-16 | 906 | 915 | 880 | 882 | 849,000 | 82,429.90 |
| 1987-01-14 | 919 | 919 | 905 | 905 | 1,883,001 | 84,579.40 |
| 1987-01-13 | 912 | 919 | 902 | 909 | 602,000 | 84,953.30 |
| 1987-01-12 | 915 | 929 | 911 | 920 | 1,449,001 | 85,981.30 |
| 1987-01-09 | 934 | 939 | 905 | 905 | 2,559,001 | 84,579.40 |
| 1987-01-08 | 940 | 944 | 915 | 928 | 3,365,002 | 86,729 |
| 1987-01-07 | 880 | 920 | 880 | 920 | 3,013,001 | 85,981.30 |
| 1987-01-06 | 866 | 895 | 862 | 880 | 1,055,000 | 82,243 |
| 1987-01-05 | 878 | 883 | 856 | 863 | 479,000 | 80,654.20 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [2011-09-28]1株→0.2株 [2003-07-31]1株→0.5株 [1989-03-28]1株→1.07株 [1983-03-28]1株→1.1株
