1808 (株)長谷工コーポレーション 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 | 950 | 970 | 935 | 970 | 484,000 | 24,250 |
| 1987-12-26 | 990 | 990 | 951 | 960 | 873,000 | 24,000 |
| 1987-12-25 | 999 | 999 | 980 | 989 | 993,000 | 24,725 |
| 1987-12-24 | 1,020 | 1,030 | 990 | 990 | 944,000 | 24,750 |
| 1987-12-23 | 1,010 | 1,020 | 1,000 | 1,010 | 483,000 | 25,250 |
| 1987-12-22 | 1,020 | 1,030 | 1,010 | 1,010 | 547,000 | 25,250 |
| 1987-12-21 | 1,050 | 1,050 | 1,020 | 1,030 | 553,000 | 25,750 |
| 1987-12-18 | 1,030 | 1,040 | 1,020 | 1,030 | 317,000 | 25,750 |
| 1987-12-17 | 1,040 | 1,050 | 1,030 | 1,040 | 203,000 | 26,000 |
| 1987-12-16 | 1,050 | 1,050 | 1,030 | 1,030 | 551,000 | 25,750 |
| 1987-12-15 | 1,030 | 1,040 | 1,010 | 1,040 | 1,267,000 | 26,000 |
| 1987-12-14 | 1,040 | 1,050 | 1,030 | 1,030 | 209,000 | 25,750 |
| 1987-12-11 | 1,040 | 1,050 | 1,020 | 1,040 | 586,000 | 26,000 |
| 1987-12-10 | 1,060 | 1,070 | 1,040 | 1,050 | 703,000 | 26,250 |
| 1987-12-09 | 1,050 | 1,070 | 1,040 | 1,050 | 722,000 | 26,250 |
| 1987-12-08 | 1,020 | 1,050 | 1,020 | 1,030 | 492,000 | 25,750 |
| 1987-12-07 | 1,030 | 1,040 | 1,010 | 1,010 | 325,000 | 25,250 |
| 1987-12-05 | 1,030 | 1,040 | 1,030 | 1,030 | 356,000 | 25,750 |
| 1987-12-04 | 1,050 | 1,060 | 1,030 | 1,040 | 400,000 | 26,000 |
| 1987-12-03 | 1,060 | 1,060 | 1,020 | 1,030 | 464,000 | 25,750 |
| 1987-12-02 | 1,070 | 1,080 | 1,060 | 1,080 | 366,000 | 27,000 |
| 1987-12-01 | 1,050 | 1,090 | 1,020 | 1,090 | 617,000 | 27,250 |
| 1987-11-30 | 1,090 | 1,090 | 1,060 | 1,080 | 352,000 | 27,000 |
| 1987-11-28 | 1,090 | 1,090 | 1,080 | 1,090 | 213,000 | 27,250 |
| 1987-11-27 | 1,100 | 1,100 | 1,080 | 1,090 | 587,000 | 27,250 |
| 1987-11-26 | 1,100 | 1,110 | 1,090 | 1,090 | 410,000 | 27,250 |
| 1987-11-25 | 1,100 | 1,110 | 1,100 | 1,100 | 273,000 | 27,500 |
| 1987-11-24 | 1,110 | 1,110 | 1,090 | 1,090 | 546,000 | 27,250 |
| 1987-11-20 | 1,080 | 1,130 | 1,080 | 1,130 | 374,000 | 28,250 |
| 1987-11-19 | 1,120 | 1,120 | 1,090 | 1,100 | 293,000 | 27,500 |
| 1987-11-18 | 1,110 | 1,120 | 1,100 | 1,120 | 304,000 | 28,000 |
| 1987-11-17 | 1,120 | 1,130 | 1,110 | 1,120 | 1,095,000 | 28,000 |
| 1987-11-16 | 1,120 | 1,130 | 1,110 | 1,120 | 1,011,000 | 28,000 |
| 1987-11-13 | 1,120 | 1,140 | 1,110 | 1,120 | 2,679,000 | 28,000 |
| 1987-11-12 | 1,120 | 1,120 | 1,110 | 1,120 | 1,023,000 | 28,000 |
| 1987-11-11 | 1,120 | 1,130 | 1,100 | 1,120 | 2,699,000 | 28,000 |
| 1987-11-10 | 1,140 | 1,150 | 1,110 | 1,130 | 393,000 | 28,250 |
| 1987-11-09 | 1,160 | 1,190 | 1,150 | 1,180 | 279,000 | 29,500 |
| 1987-11-07 | 1,150 | 1,170 | 1,150 | 1,160 | 223,000 | 29,000 |
| 1987-11-06 | 1,140 | 1,180 | 1,130 | 1,170 | 300,000 | 29,250 |
| 1987-11-05 | 1,160 | 1,160 | 1,130 | 1,150 | 448,000 | 28,750 |
| 1987-11-04 | 1,180 | 1,190 | 1,170 | 1,180 | 165,000 | 29,500 |
| 1987-11-02 | 1,180 | 1,200 | 1,160 | 1,200 | 147,000 | 30,000 |
| 1987-10-31 | 1,150 | 1,160 | 1,140 | 1,160 | 121,000 | 29,000 |
| 1987-10-30 | 1,140 | 1,140 | 1,120 | 1,120 | 249,000 | 28,000 |
| 1987-10-29 | 1,100 | 1,120 | 1,080 | 1,090 | 328,000 | 27,250 |
| 1987-10-28 | 1,190 | 1,190 | 1,130 | 1,130 | 597,000 | 28,250 |
| 1987-10-27 | 1,110 | 1,150 | 1,110 | 1,130 | 618,000 | 28,250 |
| 1987-10-26 | 1,170 | 1,180 | 1,050 | 1,130 | 462,000 | 28,250 |
| 1987-10-24 | 1,170 | 1,220 | 1,170 | 1,170 | 374,000 | 29,250 |
| 1987-10-23 | 1,180 | 1,250 | 1,160 | 1,170 | 604,000 | 29,250 |
| 1987-10-22 | 1,260 | 1,270 | 1,180 | 1,200 | 1,183,000 | 30,000 |
| 1987-10-21 | 1,060 | 1,180 | 1,060 | 1,180 | 1,007,000 | 29,500 |
| 1987-10-20 | 1,040 | 1,040 | 1,040 | 1,040 | 343,000 | 26,000 |
| 1987-10-19 | 1,230 | 1,250 | 1,210 | 1,240 | 477,000 | 31,000 |
| 1987-10-16 | 1,250 | 1,260 | 1,240 | 1,250 | 814,000 | 31,250 |
| 1987-10-15 | 1,230 | 1,260 | 1,210 | 1,250 | 938,000 | 31,250 |
| 1987-10-14 | 1,210 | 1,220 | 1,200 | 1,220 | 778,000 | 30,500 |
| 1987-10-13 | 1,220 | 1,240 | 1,200 | 1,200 | 1,041,000 | 30,000 |
| 1987-10-12 | 1,220 | 1,230 | 1,200 | 1,220 | 520,000 | 30,500 |
| 1987-10-09 | 1,200 | 1,230 | 1,190 | 1,210 | 1,313,000 | 30,250 |
| 1987-10-08 | 1,200 | 1,220 | 1,160 | 1,160 | 2,781,000 | 29,000 |
| 1987-10-07 | 1,190 | 1,220 | 1,180 | 1,210 | 1,585,000 | 30,250 |
| 1987-10-06 | 1,200 | 1,220 | 1,180 | 1,190 | 1,450,000 | 29,750 |
| 1987-10-05 | 1,200 | 1,230 | 1,190 | 1,200 | 650,000 | 30,000 |
| 1987-10-03 | 1,190 | 1,190 | 1,180 | 1,180 | 647,000 | 29,500 |
| 1987-10-02 | 1,210 | 1,210 | 1,180 | 1,190 | 505,000 | 29,750 |
| 1987-10-01 | 1,230 | 1,230 | 1,180 | 1,180 | 1,755,000 | 29,500 |
| 1987-09-30 | 1,270 | 1,270 | 1,220 | 1,220 | 557,000 | 30,500 |
| 1987-09-29 | 1,300 | 1,310 | 1,270 | 1,290 | 430,000 | 32,250 |
| 1987-09-28 | 1,270 | 1,310 | 1,270 | 1,310 | 947,000 | 32,750 |
| 1987-09-26 | 1,210 | 1,250 | 1,210 | 1,250 | 581,000 | 31,250 |
| 1987-09-25 | 1,190 | 1,210 | 1,180 | 1,210 | 289,000 | 30,250 |
| 1987-09-24 | 1,190 | 1,200 | 1,180 | 1,200 | 504,000 | 30,000 |
| 1987-09-22 | 1,190 | 1,200 | 1,170 | 1,190 | 353,000 | 29,750 |
| 1987-09-21 | 1,160 | 1,190 | 1,160 | 1,190 | 463,000 | 29,750 |
| 1987-09-18 | 1,180 | 1,190 | 1,150 | 1,150 | 1,038,000 | 28,750 |
| 1987-09-17 | 1,190 | 1,200 | 1,170 | 1,180 | 695,000 | 29,500 |
| 1987-09-16 | 1,210 | 1,220 | 1,190 | 1,190 | 483,000 | 29,750 |
| 1987-09-14 | 1,200 | 1,220 | 1,190 | 1,220 | 402,000 | 30,500 |
| 1987-09-11 | 1,210 | 1,230 | 1,160 | 1,180 | 848,000 | 29,500 |
| 1987-09-10 | 1,240 | 1,250 | 1,200 | 1,210 | 689,000 | 30,250 |
| 1987-09-09 | 1,280 | 1,290 | 1,210 | 1,220 | 1,019,000 | 30,500 |
| 1987-09-08 | 1,300 | 1,300 | 1,260 | 1,280 | 691,000 | 32,000 |
| 1987-09-07 | 1,310 | 1,310 | 1,290 | 1,300 | 313,000 | 32,500 |
| 1987-09-05 | 1,310 | 1,320 | 1,310 | 1,310 | 239,000 | 32,750 |
| 1987-09-04 | 1,350 | 1,350 | 1,310 | 1,310 | 457,000 | 32,750 |
| 1987-09-03 | 1,330 | 1,350 | 1,310 | 1,310 | 619,000 | 32,750 |
| 1987-09-02 | 1,350 | 1,400 | 1,340 | 1,350 | 1,029,000 | 33,750 |
| 1987-09-01 | 1,330 | 1,340 | 1,320 | 1,330 | 552,000 | 33,250 |
| 1987-08-31 | 1,320 | 1,330 | 1,300 | 1,330 | 1,078,000 | 33,250 |
| 1987-08-29 | 1,320 | 1,330 | 1,300 | 1,300 | 867,000 | 32,500 |
| 1987-08-28 | 1,360 | 1,360 | 1,330 | 1,330 | 1,083,000 | 33,250 |
| 1987-08-27 | 1,370 | 1,370 | 1,350 | 1,360 | 544,000 | 34,000 |
| 1987-08-26 | 1,360 | 1,370 | 1,350 | 1,360 | 620,000 | 34,000 |
| 1987-08-25 | 1,390 | 1,410 | 1,380 | 1,380 | 315,000 | 34,500 |
| 1987-08-24 | 1,420 | 1,440 | 1,380 | 1,390 | 377,000 | 34,750 |
| 1987-08-22 | 1,420 | 1,460 | 1,420 | 1,420 | 634,000 | 35,500 |
| 1987-08-21 | 1,420 | 1,440 | 1,400 | 1,420 | 468,000 | 35,500 |
| 1987-08-20 | 1,380 | 1,420 | 1,380 | 1,410 | 175,000 | 35,250 |
| 1987-08-19 | 1,350 | 1,390 | 1,350 | 1,360 | 461,000 | 34,000 |
| 1987-08-18 | 1,330 | 1,370 | 1,330 | 1,330 | 850,000 | 33,250 |
| 1987-08-17 | 1,350 | 1,370 | 1,330 | 1,330 | 446,000 | 33,250 |
| 1987-08-14 | 1,380 | 1,390 | 1,340 | 1,350 | 581,000 | 33,750 |
| 1987-08-13 | 1,410 | 1,410 | 1,370 | 1,370 | 570,000 | 34,250 |
| 1987-08-12 | 1,440 | 1,440 | 1,410 | 1,420 | 583,000 | 35,500 |
| 1987-08-11 | 1,460 | 1,460 | 1,420 | 1,420 | 738,000 | 35,500 |
| 1987-08-10 | 1,400 | 1,450 | 1,400 | 1,450 | 714,000 | 36,250 |
| 1987-08-07 | 1,440 | 1,440 | 1,400 | 1,410 | 648,000 | 35,250 |
| 1987-08-06 | 1,400 | 1,450 | 1,400 | 1,420 | 1,265,000 | 35,500 |
| 1987-08-05 | 1,330 | 1,440 | 1,310 | 1,380 | 1,365,000 | 34,500 |
| 1987-08-04 | 1,360 | 1,360 | 1,310 | 1,340 | 397,000 | 33,500 |
| 1987-08-03 | 1,370 | 1,390 | 1,360 | 1,360 | 222,000 | 34,000 |
| 1987-08-01 | 1,350 | 1,370 | 1,350 | 1,360 | 123,000 | 34,000 |
| 1987-07-31 | 1,340 | 1,370 | 1,330 | 1,350 | 397,000 | 33,750 |
| 1987-07-30 | 1,350 | 1,360 | 1,300 | 1,360 | 691,000 | 34,000 |
| 1987-07-29 | 1,380 | 1,380 | 1,300 | 1,340 | 1,035,000 | 33,500 |
| 1987-07-28 | 1,380 | 1,400 | 1,360 | 1,380 | 334,000 | 34,500 |
| 1987-07-27 | 1,400 | 1,400 | 1,370 | 1,400 | 153,000 | 35,000 |
| 1987-07-25 | 1,410 | 1,410 | 1,360 | 1,380 | 231,000 | 34,500 |
| 1987-07-24 | 1,380 | 1,430 | 1,370 | 1,400 | 760,000 | 35,000 |
| 1987-07-23 | 1,310 | 1,370 | 1,280 | 1,340 | 797,000 | 33,500 |
| 1987-07-22 | 1,370 | 1,380 | 1,310 | 1,330 | 473,000 | 33,250 |
| 1987-07-21 | 1,310 | 1,350 | 1,300 | 1,320 | 550,000 | 33,000 |
| 1987-07-20 | 1,400 | 1,400 | 1,330 | 1,330 | 456,000 | 33,250 |
| 1987-07-17 | 1,420 | 1,440 | 1,410 | 1,410 | 174,000 | 35,250 |
| 1987-07-16 | 1,460 | 1,470 | 1,430 | 1,440 | 604,000 | 36,000 |
| 1987-07-15 | 1,450 | 1,470 | 1,430 | 1,430 | 244,000 | 35,750 |
| 1987-07-14 | 1,480 | 1,480 | 1,440 | 1,450 | 343,000 | 36,250 |
| 1987-07-13 | 1,490 | 1,510 | 1,450 | 1,510 | 830,000 | 37,750 |
| 1987-07-10 | 1,450 | 1,500 | 1,430 | 1,480 | 1,512,000 | 37,000 |
| 1987-07-09 | 1,360 | 1,440 | 1,350 | 1,440 | 636,000 | 36,000 |
| 1987-07-08 | 1,450 | 1,450 | 1,350 | 1,380 | 576,000 | 34,500 |
| 1987-07-07 | 1,370 | 1,430 | 1,370 | 1,430 | 439,000 | 35,750 |
| 1987-07-06 | 1,360 | 1,400 | 1,360 | 1,390 | 584,000 | 34,750 |
| 1987-07-04 | 1,380 | 1,390 | 1,360 | 1,380 | 276,000 | 34,500 |
| 1987-07-03 | 1,410 | 1,430 | 1,360 | 1,360 | 379,000 | 34,000 |
| 1987-07-02 | 1,410 | 1,440 | 1,410 | 1,410 | 645,000 | 35,250 |
| 1987-07-01 | 1,370 | 1,430 | 1,310 | 1,410 | 1,158,000 | 35,250 |
| 1987-06-30 | 1,400 | 1,400 | 1,340 | 1,380 | 389,000 | 34,500 |
| 1987-06-29 | 1,440 | 1,470 | 1,410 | 1,430 | 494,000 | 35,750 |
| 1987-06-27 | 1,480 | 1,480 | 1,430 | 1,440 | 450,000 | 36,000 |
| 1987-06-26 | 1,490 | 1,500 | 1,480 | 1,480 | 304,000 | 37,000 |
| 1987-06-25 | 1,500 | 1,520 | 1,470 | 1,480 | 653,000 | 37,000 |
| 1987-06-24 | 1,470 | 1,530 | 1,470 | 1,500 | 856,000 | 37,500 |
| 1987-06-23 | 1,480 | 1,530 | 1,450 | 1,450 | 699,000 | 36,250 |
| 1987-06-22 | 1,500 | 1,500 | 1,420 | 1,500 | 457,000 | 37,500 |
| 1987-06-19 | 1,580 | 1,590 | 1,500 | 1,550 | 753,000 | 38,750 |
| 1987-06-18 | 1,600 | 1,610 | 1,560 | 1,580 | 693,000 | 39,500 |
| 1987-06-17 | 1,600 | 1,640 | 1,600 | 1,610 | 460,000 | 40,250 |
| 1987-06-16 | 1,580 | 1,610 | 1,580 | 1,590 | 994,000 | 39,750 |
| 1987-06-15 | 1,620 | 1,650 | 1,610 | 1,610 | 909,000 | 40,250 |
| 1987-06-12 | 1,700 | 1,700 | 1,670 | 1,670 | 708,000 | 41,750 |
| 1987-06-11 | 1,690 | 1,720 | 1,680 | 1,690 | 1,362,000 | 42,250 |
| 1987-06-10 | 1,670 | 1,690 | 1,670 | 1,690 | 526,000 | 42,250 |
| 1987-06-09 | 1,680 | 1,690 | 1,670 | 1,670 | 461,000 | 41,750 |
| 1987-06-08 | 1,690 | 1,690 | 1,670 | 1,680 | 576,000 | 42,000 |
| 1987-06-06 | 1,670 | 1,690 | 1,660 | 1,680 | 667,000 | 42,000 |
| 1987-06-05 | 1,670 | 1,670 | 1,650 | 1,650 | 1,331,000 | 41,250 |
| 1987-06-04 | 1,650 | 1,680 | 1,630 | 1,640 | 850,000 | 41,000 |
| 1987-06-03 | 1,640 | 1,660 | 1,610 | 1,640 | 451,000 | 41,000 |
| 1987-06-02 | 1,660 | 1,680 | 1,610 | 1,630 | 257,000 | 40,750 |
| 1987-06-01 | 1,680 | 1,700 | 1,660 | 1,660 | 1,003,000 | 41,500 |
| 1987-05-30 | 1,670 | 1,680 | 1,670 | 1,680 | 730,000 | 42,000 |
| 1987-05-29 | 1,620 | 1,670 | 1,620 | 1,660 | 556,000 | 41,500 |
| 1987-05-28 | 1,620 | 1,630 | 1,600 | 1,610 | 664,000 | 40,250 |
| 1987-05-27 | 1,610 | 1,670 | 1,580 | 1,630 | 1,758,000 | 40,750 |
| 1987-05-26 | 1,690 | 1,690 | 1,620 | 1,650 | 833,000 | 41,250 |
| 1987-05-25 | 1,690 | 1,710 | 1,650 | 1,670 | 514,000 | 41,750 |
| 1987-05-23 | 1,690 | 1,730 | 1,680 | 1,710 | 2,091,000 | 42,750 |
| 1987-05-22 | 1,650 | 1,700 | 1,630 | 1,660 | 2,278,000 | 41,500 |
| 1987-05-21 | 1,570 | 1,650 | 1,520 | 1,650 | 1,633,000 | 41,250 |
| 1987-05-20 | 1,550 | 1,610 | 1,480 | 1,510 | 1,497,000 | 37,750 |
| 1987-05-19 | 1,650 | 1,680 | 1,610 | 1,610 | 509,000 | 40,250 |
| 1987-05-18 | 1,650 | 1,700 | 1,650 | 1,650 | 1,178,000 | 41,250 |
| 1987-05-15 | 1,770 | 1,770 | 1,690 | 1,700 | 4,318,000 | 42,500 |
| 1987-05-14 | 1,690 | 1,770 | 1,670 | 1,740 | 13,064,000 | 43,500 |
| 1987-05-13 | 1,700 | 1,720 | 1,620 | 1,690 | 5,171,000 | 42,250 |
| 1987-05-12 | 1,650 | 1,720 | 1,620 | 1,710 | 7,586,000 | 42,750 |
| 1987-05-11 | 1,690 | 1,700 | 1,630 | 1,630 | 3,585,000 | 40,750 |
| 1987-05-08 | 1,640 | 1,700 | 1,630 | 1,660 | 11,859,000 | 41,500 |
| 1987-05-07 | 1,530 | 1,650 | 1,520 | 1,650 | 11,539,000 | 41,250 |
| 1987-05-06 | 1,500 | 1,530 | 1,470 | 1,500 | 1,368,000 | 37,500 |
| 1987-05-02 | 1,450 | 1,480 | 1,430 | 1,480 | 514,000 | 37,000 |
| 1987-05-01 | 1,390 | 1,470 | 1,390 | 1,450 | 898,000 | 36,250 |
| 1987-04-30 | 1,360 | 1,410 | 1,350 | 1,370 | 739,000 | 34,250 |
| 1987-04-28 | 1,390 | 1,400 | 1,310 | 1,360 | 1,029,000 | 34,000 |
| 1987-04-27 | 1,500 | 1,500 | 1,410 | 1,430 | 635,000 | 35,750 |
| 1987-04-25 | 1,460 | 1,500 | 1,460 | 1,480 | 193,000 | 37,000 |
| 1987-04-24 | 1,530 | 1,530 | 1,480 | 1,510 | 797,000 | 37,750 |
| 1987-04-23 | 1,550 | 1,550 | 1,490 | 1,510 | 968,000 | 37,750 |
| 1987-04-22 | 1,590 | 1,600 | 1,520 | 1,530 | 3,322,000 | 38,250 |
| 1987-04-21 | 1,520 | 1,560 | 1,500 | 1,560 | 2,873,000 | 39,000 |
| 1987-04-20 | 1,530 | 1,540 | 1,510 | 1,510 | 1,270,000 | 37,750 |
| 1987-04-17 | 1,500 | 1,550 | 1,480 | 1,540 | 4,058,000 | 38,500 |
| 1987-04-16 | 1,500 | 1,540 | 1,480 | 1,520 | 4,300,000 | 38,000 |
| 1987-04-15 | 1,480 | 1,480 | 1,430 | 1,470 | 1,521,000 | 36,750 |
| 1987-04-14 | 1,430 | 1,480 | 1,400 | 1,470 | 1,363,000 | 36,750 |
| 1987-04-13 | 1,430 | 1,430 | 1,380 | 1,410 | 655,000 | 35,250 |
| 1987-04-10 | 1,390 | 1,440 | 1,390 | 1,420 | 1,116,000 | 35,500 |
| 1987-04-09 | 1,470 | 1,490 | 1,420 | 1,430 | 1,721,000 | 35,750 |
| 1987-04-08 | 1,390 | 1,470 | 1,390 | 1,470 | 1,924,000 | 36,750 |
| 1987-04-07 | 1,450 | 1,450 | 1,410 | 1,410 | 1,350,000 | 35,250 |
| 1987-04-06 | 1,470 | 1,490 | 1,410 | 1,420 | 1,428,000 | 35,500 |
| 1987-04-04 | 1,470 | 1,480 | 1,440 | 1,450 | 1,227,000 | 36,250 |
| 1987-04-03 | 1,450 | 1,460 | 1,410 | 1,440 | 881,000 | 36,000 |
| 1987-04-02 | 1,500 | 1,500 | 1,430 | 1,430 | 3,380,000 | 35,750 |
| 1987-04-01 | 1,470 | 1,490 | 1,450 | 1,480 | 6,213,000 | 37,000 |
| 1987-03-31 | 1,420 | 1,460 | 1,400 | 1,440 | 3,733,000 | 36,000 |
| 1987-03-30 | 1,470 | 1,470 | 1,400 | 1,440 | 1,833,000 | 36,000 |
| 1987-03-28 | 1,470 | 1,480 | 1,440 | 1,480 | 5,048,000 | 37,000 |
| 1987-03-27 | 1,480 | 1,480 | 1,440 | 1,470 | 6,562,000 | 36,750 |
| 1987-03-26 | 1,410 | 1,470 | 1,410 | 1,460 | 8,683,000 | 36,500 |
| 1987-03-25 | 1,380 | 1,400 | 1,370 | 1,400 | 4,438,000 | 35,000 |
| 1987-03-24 | 1,380 | 1,400 | 1,330 | 1,360 | 2,043,000 | 34,000 |
| 1987-03-23 | 1,320 | 1,430 | 1,310 | 1,380 | 6,075,000 | 34,500 |
| 1987-03-20 | 1,310 | 1,330 | 1,300 | 1,320 | 603,000 | 33,000 |
| 1987-03-19 | 1,330 | 1,340 | 1,310 | 1,310 | 979,000 | 32,750 |
| 1987-03-18 | 1,310 | 1,330 | 1,300 | 1,310 | 1,642,000 | 32,750 |
| 1987-03-17 | 1,280 | 1,290 | 1,270 | 1,290 | 648,000 | 32,250 |
| 1987-03-16 | 1,290 | 1,290 | 1,270 | 1,270 | 438,000 | 31,750 |
| 1987-03-13 | 1,290 | 1,290 | 1,270 | 1,270 | 558,000 | 31,750 |
| 1987-03-12 | 1,270 | 1,290 | 1,270 | 1,280 | 373,000 | 32,000 |
| 1987-03-11 | 1,270 | 1,280 | 1,260 | 1,280 | 570,000 | 32,000 |
| 1987-03-10 | 1,270 | 1,290 | 1,270 | 1,270 | 388,000 | 31,750 |
| 1987-03-09 | 1,260 | 1,280 | 1,250 | 1,270 | 221,000 | 31,750 |
| 1987-03-07 | 1,260 | 1,270 | 1,250 | 1,260 | 248,000 | 31,500 |
| 1987-03-06 | 1,270 | 1,300 | 1,250 | 1,250 | 765,000 | 31,250 |
| 1987-03-05 | 1,270 | 1,300 | 1,260 | 1,260 | 637,000 | 31,500 |
| 1987-03-04 | 1,320 | 1,320 | 1,290 | 1,300 | 1,401,000 | 32,500 |
| 1987-03-03 | 1,320 | 1,340 | 1,320 | 1,330 | 2,518,000 | 33,250 |
| 1987-03-02 | 1,320 | 1,330 | 1,290 | 1,320 | 2,331,000 | 33,000 |
| 1987-02-28 | 1,310 | 1,340 | 1,300 | 1,310 | 1,967,000 | 32,750 |
| 1987-02-27 | 1,250 | 1,300 | 1,240 | 1,300 | 3,116,000 | 32,500 |
| 1987-02-26 | 1,230 | 1,250 | 1,210 | 1,250 | 1,363,000 | 31,250 |
| 1987-02-25 | 1,230 | 1,250 | 1,200 | 1,200 | 2,522,000 | 30,000 |
| 1987-02-24 | 1,210 | 1,230 | 1,210 | 1,230 | 4,167,000 | 30,750 |
| 1987-02-23 | 1,180 | 1,210 | 1,180 | 1,190 | 1,227,000 | 29,750 |
| 1987-02-20 | 1,180 | 1,180 | 1,160 | 1,180 | 653,000 | 29,500 |
| 1987-02-19 | 1,130 | 1,180 | 1,130 | 1,160 | 858,000 | 29,000 |
| 1987-02-18 | 1,110 | 1,130 | 1,110 | 1,130 | 245,000 | 28,250 |
| 1987-02-17 | 1,130 | 1,130 | 1,090 | 1,110 | 459,000 | 27,750 |
| 1987-02-16 | 1,130 | 1,150 | 1,130 | 1,140 | 272,000 | 28,500 |
| 1987-02-13 | 1,140 | 1,150 | 1,130 | 1,130 | 219,000 | 28,250 |
| 1987-02-12 | 1,150 | 1,170 | 1,140 | 1,140 | 178,000 | 28,500 |
| 1987-02-10 | 1,160 | 1,160 | 1,130 | 1,130 | 304,000 | 28,250 |
| 1987-02-09 | 1,160 | 1,170 | 1,150 | 1,150 | 229,000 | 28,750 |
| 1987-02-07 | 1,160 | 1,180 | 1,150 | 1,180 | 356,000 | 29,500 |
| 1987-02-06 | 1,170 | 1,170 | 1,150 | 1,150 | 148,000 | 28,750 |
| 1987-02-05 | 1,170 | 1,170 | 1,160 | 1,160 | 240,000 | 29,000 |
| 1987-02-04 | 1,160 | 1,170 | 1,160 | 1,170 | 432,000 | 29,250 |
| 1987-02-03 | 1,180 | 1,180 | 1,150 | 1,150 | 486,000 | 28,750 |
| 1987-02-02 | 1,170 | 1,180 | 1,160 | 1,160 | 337,000 | 29,000 |
| 1987-01-31 | 1,160 | 1,170 | 1,150 | 1,160 | 254,000 | 29,000 |
| 1987-01-30 | 1,180 | 1,190 | 1,160 | 1,180 | 818,000 | 29,500 |
| 1987-01-29 | 1,170 | 1,190 | 1,150 | 1,160 | 748,000 | 29,000 |
| 1987-01-28 | 1,200 | 1,210 | 1,150 | 1,150 | 996,000 | 28,750 |
| 1987-01-27 | 1,190 | 1,190 | 1,180 | 1,180 | 420,000 | 29,500 |
| 1987-01-26 | 1,220 | 1,230 | 1,180 | 1,210 | 711,000 | 30,250 |
| 1987-01-24 | 1,190 | 1,220 | 1,170 | 1,220 | 1,014,000 | 30,500 |
| 1987-01-23 | 1,160 | 1,180 | 1,140 | 1,180 | 1,391,000 | 29,500 |
| 1987-01-22 | 1,160 | 1,160 | 1,140 | 1,160 | 870,000 | 29,000 |
| 1987-01-21 | 1,130 | 1,170 | 1,120 | 1,140 | 1,163,000 | 28,500 |
| 1987-01-20 | 1,110 | 1,110 | 1,080 | 1,110 | 690,000 | 27,750 |
| 1987-01-19 | 1,130 | 1,130 | 1,100 | 1,100 | 670,000 | 27,500 |
| 1987-01-16 | 1,090 | 1,100 | 1,090 | 1,100 | 647,000 | 27,500 |
| 1987-01-14 | 1,080 | 1,100 | 1,070 | 1,070 | 536,000 | 26,750 |
| 1987-01-13 | 1,100 | 1,100 | 1,070 | 1,080 | 109,000 | 27,000 |
| 1987-01-12 | 1,110 | 1,120 | 1,080 | 1,080 | 386,000 | 27,000 |
| 1987-01-09 | 1,100 | 1,120 | 1,080 | 1,090 | 342,000 | 27,250 |
| 1987-01-08 | 1,130 | 1,150 | 1,120 | 1,140 | 858,000 | 28,500 |
| 1987-01-07 | 1,120 | 1,140 | 1,080 | 1,100 | 595,000 | 27,500 |
| 1987-01-06 | 1,100 | 1,120 | 1,100 | 1,100 | 302,000 | 27,500 |
| 1987-01-05 | 1,110 | 1,120 | 1,070 | 1,070 | 71,000 | 26,750 |
分割・併合履歴 ： [2013-09-26]1株→0.2株 [2002-08-02]1株→0.2株 [1983-11-26]1株→1.1株
