1810 松井建設(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 | 1,400 | 1,430 | 1,330 | 1,430 | 27,000 | 1,300 |
| 1987-12-26 | 1,360 | 1,450 | 1,320 | 1,410 | 66,000 | 1,281.82 |
| 1987-12-25 | 1,370 | 1,400 | 1,330 | 1,340 | 56,000 | 1,218.18 |
| 1987-12-24 | 1,430 | 1,430 | 1,350 | 1,360 | 59,000 | 1,236.36 |
| 1987-12-23 | 1,450 | 1,450 | 1,400 | 1,450 | 34,000 | 1,318.18 |
| 1987-12-22 | 1,450 | 1,500 | 1,450 | 1,450 | 51,000 | 1,318.18 |
| 1987-12-21 | 1,400 | 1,420 | 1,390 | 1,400 | 41,000 | 1,272.73 |
| 1987-12-18 | 1,420 | 1,420 | 1,370 | 1,380 | 47,000 | 1,254.55 |
| 1987-12-17 | 1,440 | 1,440 | 1,420 | 1,420 | 15,000 | 1,290.91 |
| 1987-12-16 | 1,450 | 1,480 | 1,420 | 1,420 | 46,000 | 1,290.91 |
| 1987-12-15 | 1,430 | 1,450 | 1,420 | 1,450 | 27,000 | 1,318.18 |
| 1987-12-14 | 1,410 | 1,420 | 1,410 | 1,420 | 18,000 | 1,290.91 |
| 1987-12-11 | 1,400 | 1,490 | 1,400 | 1,460 | 47,000 | 1,327.27 |
| 1987-12-10 | 1,500 | 1,500 | 1,430 | 1,440 | 31,000 | 1,309.09 |
| 1987-12-09 | 1,500 | 1,510 | 1,480 | 1,480 | 38,000 | 1,345.45 |
| 1987-12-08 | 1,440 | 1,450 | 1,390 | 1,400 | 159,000 | 1,272.73 |
| 1987-12-07 | 1,510 | 1,550 | 1,400 | 1,400 | 45,000 | 1,272.73 |
| 1987-12-05 | 1,530 | 1,530 | 1,460 | 1,500 | 31,000 | 1,363.64 |
| 1987-12-04 | 1,560 | 1,580 | 1,510 | 1,530 | 106,000 | 1,390.91 |
| 1987-12-03 | 1,600 | 1,620 | 1,570 | 1,580 | 109,000 | 1,436.36 |
| 1987-12-02 | 1,650 | 1,650 | 1,590 | 1,590 | 78,000 | 1,445.45 |
| 1987-12-01 | 1,550 | 1,650 | 1,550 | 1,630 | 230,000 | 1,481.82 |
| 1987-11-30 | 1,650 | 1,650 | 1,580 | 1,620 | 195,000 | 1,472.73 |
| 1987-11-28 | 1,500 | 1,650 | 1,490 | 1,650 | 269,000 | 1,500 |
| 1987-11-27 | 1,380 | 1,490 | 1,380 | 1,490 | 142,000 | 1,354.55 |
| 1987-11-26 | 1,370 | 1,400 | 1,350 | 1,400 | 68,000 | 1,272.73 |
| 1987-11-25 | 1,390 | 1,420 | 1,390 | 1,390 | 60,000 | 1,263.64 |
| 1987-11-24 | 1,370 | 1,400 | 1,370 | 1,390 | 44,000 | 1,263.64 |
| 1987-11-20 | 1,390 | 1,400 | 1,360 | 1,390 | 83,000 | 1,263.64 |
| 1987-11-19 | 1,460 | 1,460 | 1,390 | 1,400 | 55,000 | 1,272.73 |
| 1987-11-18 | 1,460 | 1,480 | 1,440 | 1,440 | 85,000 | 1,309.09 |
| 1987-11-17 | 1,480 | 1,480 | 1,440 | 1,480 | 73,000 | 1,345.45 |
| 1987-11-16 | 1,360 | 1,420 | 1,360 | 1,420 | 175,000 | 1,290.91 |
| 1987-11-13 | 1,410 | 1,410 | 1,320 | 1,320 | 85,000 | 1,200 |
| 1987-11-12 | 1,400 | 1,410 | 1,370 | 1,370 | 33,000 | 1,245.45 |
| 1987-11-11 | 1,450 | 1,470 | 1,340 | 1,400 | 75,000 | 1,272.73 |
| 1987-11-10 | 1,400 | 1,450 | 1,400 | 1,430 | 151,000 | 1,300 |
| 1987-11-09 | 1,400 | 1,400 | 1,350 | 1,350 | 80,000 | 1,227.27 |
| 1987-11-07 | 1,550 | 1,560 | 1,500 | 1,500 | 33,000 | 1,363.64 |
| 1987-11-06 | 1,550 | 1,590 | 1,550 | 1,580 | 75,000 | 1,436.36 |
| 1987-11-05 | 1,610 | 1,650 | 1,530 | 1,540 | 202,000 | 1,400 |
| 1987-11-04 | 1,410 | 1,530 | 1,410 | 1,530 | 98,000 | 1,390.91 |
| 1987-11-02 | 1,350 | 1,370 | 1,330 | 1,330 | 105,000 | 1,209.09 |
| 1987-10-31 | 1,380 | 1,380 | 1,310 | 1,330 | 37,000 | 1,209.09 |
| 1987-10-30 | 1,370 | 1,400 | 1,340 | 1,340 | 165,000 | 1,218.18 |
| 1987-10-29 | 1,500 | 1,500 | 1,340 | 1,340 | 131,000 | 1,218.18 |
| 1987-10-28 | 1,500 | 1,560 | 1,500 | 1,500 | 29,000 | 1,363.64 |
| 1987-10-27 | 1,430 | 1,500 | 1,430 | 1,500 | 111,000 | 1,363.64 |
| 1987-10-26 | 1,580 | 1,580 | 1,450 | 1,480 | 148,000 | 1,345.45 |
| 1987-10-24 | 1,580 | 1,630 | 1,550 | 1,550 | 50,000 | 1,409.09 |
| 1987-10-23 | 1,570 | 1,670 | 1,550 | 1,550 | 39,000 | 1,409.09 |
| 1987-10-22 | 1,680 | 1,680 | 1,600 | 1,600 | 60,000 | 1,454.55 |
| 1987-10-21 | 1,390 | 1,590 | 1,390 | 1,590 | 263,000 | 1,445.45 |
| 1987-10-19 | 1,700 | 1,730 | 1,670 | 1,690 | 35,000 | 1,536.36 |
| 1987-10-16 | 1,770 | 1,770 | 1,700 | 1,770 | 60,000 | 1,609.09 |
| 1987-10-15 | 1,760 | 1,780 | 1,760 | 1,760 | 16,000 | 1,600 |
| 1987-10-14 | 1,750 | 1,830 | 1,750 | 1,750 | 192,000 | 1,590.91 |
| 1987-10-13 | 1,830 | 1,830 | 1,790 | 1,830 | 21,000 | 1,663.64 |
| 1987-10-12 | 1,840 | 1,850 | 1,800 | 1,800 | 10,000 | 1,636.36 |
| 1987-10-09 | 1,780 | 1,850 | 1,770 | 1,820 | 167,000 | 1,654.55 |
| 1987-10-08 | 1,830 | 1,850 | 1,770 | 1,770 | 62,000 | 1,609.09 |
| 1987-10-07 | 1,700 | 1,850 | 1,700 | 1,800 | 64,000 | 1,636.36 |
| 1987-10-06 | 1,750 | 1,780 | 1,700 | 1,760 | 105,000 | 1,600 |
| 1987-10-05 | 1,730 | 1,740 | 1,700 | 1,730 | 129,000 | 1,572.73 |
| 1987-10-03 | 1,770 | 1,770 | 1,750 | 1,760 | 17,000 | 1,600 |
| 1987-10-02 | 1,800 | 1,800 | 1,700 | 1,800 | 80,000 | 1,636.36 |
| 1987-10-01 | 1,810 | 1,810 | 1,740 | 1,770 | 139,000 | 1,609.09 |
| 1987-09-30 | 1,830 | 1,850 | 1,800 | 1,810 | 22,000 | 1,645.45 |
| 1987-09-29 | 1,900 | 1,900 | 1,810 | 1,810 | 87,000 | 1,645.45 |
| 1987-09-28 | 1,890 | 1,910 | 1,860 | 1,890 | 143,000 | 1,718.18 |
| 1987-09-26 | 1,850 | 1,860 | 1,790 | 1,830 | 65,000 | 1,663.64 |
| 1987-09-25 | 1,960 | 1,960 | 1,850 | 1,880 | 114,000 | 1,709.09 |
| 1987-09-24 | 1,950 | 1,960 | 1,940 | 1,960 | 140,000 | 1,781.82 |
| 1987-09-22 | 1,690 | 1,700 | 1,570 | 1,680 | 365,000 | 1,527.27 |
| 1987-09-21 | 1,880 | 1,890 | 1,750 | 1,750 | 217,000 | 1,590.91 |
| 1987-09-18 | 1,970 | 2,000 | 1,890 | 1,890 | 124,000 | 1,718.18 |
| 1987-09-17 | 2,030 | 2,060 | 1,960 | 2,010 | 93,000 | 1,827.27 |
| 1987-09-16 | 2,090 | 2,100 | 2,000 | 2,070 | 209,000 | 1,881.82 |
| 1987-09-14 | 2,030 | 2,100 | 2,000 | 2,090 | 128,000 | 1,900 |
| 1987-09-11 | 2,060 | 2,090 | 2,000 | 2,070 | 138,000 | 1,881.82 |
| 1987-09-10 | 1,930 | 2,100 | 1,920 | 2,100 | 220,000 | 1,909.09 |
| 1987-09-09 | 2,090 | 2,100 | 1,960 | 1,960 | 124,000 | 1,781.82 |
| 1987-09-08 | 1,950 | 2,080 | 1,950 | 2,050 | 195,000 | 1,863.64 |
| 1987-09-07 | 2,030 | 2,030 | 1,910 | 1,960 | 147,000 | 1,781.82 |
| 1987-09-05 | 2,050 | 2,080 | 2,050 | 2,050 | 75,000 | 1,863.64 |
| 1987-09-04 | 2,150 | 2,150 | 2,030 | 2,090 | 90,000 | 1,900 |
| 1987-09-03 | 2,190 | 2,190 | 2,030 | 2,030 | 70,000 | 1,845.45 |
| 1987-09-02 | 2,130 | 2,230 | 2,120 | 2,150 | 333,000 | 1,954.55 |
| 1987-09-01 | 2,090 | 2,130 | 2,050 | 2,110 | 217,000 | 1,918.18 |
| 1987-08-31 | 2,110 | 2,130 | 2,060 | 2,060 | 105,000 | 1,872.73 |
| 1987-08-29 | 2,100 | 2,110 | 2,070 | 2,110 | 51,000 | 1,918.18 |
| 1987-08-28 | 2,150 | 2,250 | 2,050 | 2,160 | 376,000 | 1,963.64 |
| 1987-08-27 | 2,150 | 2,150 | 2,060 | 2,100 | 95,000 | 1,909.09 |
| 1987-08-26 | 2,230 | 2,250 | 2,150 | 2,150 | 123,000 | 1,954.55 |
| 1987-08-25 | 2,250 | 2,290 | 2,190 | 2,240 | 453,000 | 2,036.36 |
| 1987-08-24 | 2,060 | 2,100 | 1,890 | 2,100 | 424,000 | 1,909.09 |
| 1987-08-22 | 2,160 | 2,170 | 2,020 | 2,100 | 215,000 | 1,909.09 |
| 1987-08-21 | 2,300 | 2,300 | 2,170 | 2,170 | 116,000 | 1,972.73 |
| 1987-08-20 | 2,210 | 2,290 | 2,170 | 2,280 | 371,000 | 2,072.73 |
| 1987-08-19 | 2,270 | 2,270 | 2,150 | 2,190 | 194,000 | 1,990.91 |
| 1987-08-18 | 2,300 | 2,340 | 2,190 | 2,300 | 454,000 | 2,090.91 |
| 1987-08-17 | 2,240 | 2,350 | 2,200 | 2,340 | 513,000 | 2,127.27 |
| 1987-08-14 | 2,170 | 2,340 | 2,150 | 2,240 | 821,000 | 2,036.36 |
| 1987-08-13 | 2,120 | 2,160 | 2,080 | 2,140 | 592,000 | 1,945.45 |
| 1987-08-12 | 2,000 | 2,080 | 1,920 | 2,080 | 362,000 | 1,890.91 |
| 1987-08-11 | 2,000 | 2,050 | 1,950 | 1,970 | 956,000 | 1,790.91 |
| 1987-08-10 | 1,780 | 1,970 | 1,780 | 1,970 | 974,000 | 1,790.91 |
| 1987-08-07 | 1,780 | 1,820 | 1,780 | 1,780 | 167,000 | 1,618.18 |
| 1987-08-06 | 1,760 | 1,860 | 1,760 | 1,800 | 413,000 | 1,636.36 |
| 1987-08-05 | 1,800 | 1,900 | 1,730 | 1,740 | 1,035,000 | 1,581.82 |
| 1987-08-04 | 1,530 | 1,800 | 1,500 | 1,780 | 985,000 | 1,618.18 |
| 1987-08-03 | 1,630 | 1,650 | 1,430 | 1,500 | 471,000 | 1,363.64 |
| 1987-08-01 | 1,770 | 1,770 | 1,660 | 1,660 | 329,000 | 1,509.09 |
| 1987-07-31 | 1,700 | 1,780 | 1,610 | 1,750 | 785,000 | 1,590.91 |
| 1987-07-30 | 1,660 | 1,820 | 1,630 | 1,660 | 1,639,000 | 1,509.09 |
| 1987-07-29 | 1,450 | 1,630 | 1,450 | 1,630 | 1,212,000 | 1,481.82 |
| 1987-07-28 | 1,400 | 1,510 | 1,370 | 1,430 | 1,946,000 | 1,300 |
| 1987-07-27 | 1,380 | 1,380 | 1,380 | 1,380 | 702,000 | 1,254.55 |
| 1987-07-25 | 1,120 | 1,200 | 1,120 | 1,140 | 427,000 | 1,036.36 |
| 1987-07-24 | 1,140 | 1,140 | 1,090 | 1,140 | 239,000 | 1,036.36 |
| 1987-07-23 | 1,030 | 1,120 | 1,020 | 1,090 | 179,000 | 990.91 |
| 1987-07-22 | 1,020 | 1,050 | 1,020 | 1,020 | 98,000 | 927.27 |
| 1987-07-21 | 1,010 | 1,030 | 1,000 | 1,010 | 67,000 | 918.18 |
| 1987-07-20 | 1,010 | 1,030 | 1,000 | 1,000 | 61,000 | 909.09 |
| 1987-07-17 | 1,120 | 1,120 | 1,040 | 1,050 | 57,000 | 954.55 |
| 1987-07-16 | 1,140 | 1,150 | 1,080 | 1,100 | 107,000 | 1,000 |
| 1987-07-15 | 1,120 | 1,140 | 1,100 | 1,140 | 270,000 | 1,036.36 |
| 1987-07-14 | 1,110 | 1,140 | 1,090 | 1,100 | 246,000 | 1,000 |
| 1987-07-13 | 1,040 | 1,090 | 1,030 | 1,060 | 171,000 | 963.64 |
| 1987-07-10 | 980 | 1,050 | 980 | 1,000 | 229,000 | 909.09 |
| 1987-07-09 | 1,000 | 1,000 | 970 | 970 | 70,000 | 881.82 |
| 1987-07-08 | 981 | 1,020 | 981 | 995 | 145,000 | 904.55 |
| 1987-07-07 | 1,020 | 1,050 | 980 | 980 | 113,000 | 890.91 |
| 1987-07-06 | 980 | 1,020 | 949 | 1,020 | 140,000 | 927.27 |
| 1987-07-04 | 1,050 | 1,050 | 990 | 990 | 113,000 | 900 |
| 1987-07-03 | 1,070 | 1,120 | 1,040 | 1,040 | 177,000 | 945.46 |
| 1987-07-02 | 1,140 | 1,150 | 1,040 | 1,050 | 170,000 | 954.55 |
| 1987-07-01 | 1,130 | 1,150 | 1,110 | 1,140 | 198,000 | 1,036.36 |
| 1987-06-30 | 1,150 | 1,150 | 1,110 | 1,130 | 219,000 | 1,027.27 |
| 1987-06-29 | 1,110 | 1,150 | 1,010 | 1,150 | 235,000 | 1,045.45 |
| 1987-06-27 | 1,160 | 1,180 | 1,080 | 1,110 | 292,000 | 1,009.09 |
| 1987-06-26 | 1,230 | 1,240 | 1,150 | 1,150 | 283,000 | 1,045.45 |
| 1987-06-25 | 1,250 | 1,250 | 1,130 | 1,210 | 690,000 | 1,100 |
| 1987-06-24 | 1,190 | 1,250 | 1,120 | 1,230 | 1,344,000 | 1,118.18 |
| 1987-06-23 | 964 | 1,050 | 964 | 1,050 | 332,000 | 954.55 |
| 1987-06-22 | 1,000 | 1,030 | 903 | 948 | 463,000 | 861.82 |
| 1987-06-19 | 1,110 | 1,130 | 1,000 | 1,000 | 787,000 | 909.09 |
| 1987-06-18 | 1,070 | 1,170 | 1,050 | 1,070 | 2,299,000 | 972.73 |
| 1987-06-17 | 1,050 | 1,050 | 1,050 | 1,050 | 774,000 | 954.55 |
| 1987-06-16 | 860 | 950 | 850 | 950 | 1,305,000 | 863.64 |
| 1987-06-15 | 841 | 850 | 815 | 850 | 910,000 | 772.73 |
| 1987-06-12 | 755 | 812 | 755 | 771 | 1,812,000 | 700.91 |
| 1987-06-11 | 710 | 744 | 700 | 740 | 802,000 | 672.73 |
| 1987-06-10 | 655 | 690 | 648 | 679 | 533,000 | 617.27 |
| 1987-06-09 | 620 | 655 | 618 | 655 | 161,000 | 595.46 |
| 1987-06-08 | 611 | 620 | 610 | 620 | 43,000 | 563.64 |
| 1987-06-06 | 610 | 611 | 606 | 610 | 84,000 | 554.55 |
| 1987-06-05 | 620 | 620 | 608 | 609 | 149,000 | 553.64 |
| 1987-06-04 | 620 | 630 | 615 | 620 | 45,000 | 563.64 |
| 1987-06-03 | 620 | 627 | 610 | 616 | 59,000 | 560 |
| 1987-06-02 | 618 | 620 | 606 | 606 | 43,000 | 550.91 |
| 1987-06-01 | 611 | 620 | 611 | 618 | 47,000 | 561.82 |
| 1987-05-30 | 606 | 610 | 606 | 606 | 52,000 | 550.91 |
| 1987-05-29 | 620 | 620 | 605 | 606 | 40,000 | 550.91 |
| 1987-05-28 | 610 | 623 | 607 | 621 | 75,000 | 564.55 |
| 1987-05-27 | 600 | 610 | 598 | 610 | 58,000 | 554.55 |
| 1987-05-26 | 631 | 631 | 600 | 620 | 46,000 | 563.64 |
| 1987-05-25 | 610 | 630 | 610 | 630 | 67,000 | 572.73 |
| 1987-05-23 | 606 | 610 | 605 | 610 | 19,000 | 554.55 |
| 1987-05-22 | 610 | 610 | 605 | 605 | 37,000 | 550 |
| 1987-05-21 | 600 | 609 | 600 | 609 | 55,000 | 553.64 |
| 1987-05-20 | 605 | 605 | 604 | 605 | 23,000 | 550 |
| 1987-05-19 | 616 | 617 | 613 | 613 | 43,000 | 557.27 |
| 1987-05-18 | 620 | 620 | 616 | 616 | 35,000 | 560 |
| 1987-05-15 | 630 | 630 | 620 | 620 | 30,000 | 563.64 |
| 1987-05-14 | 618 | 635 | 618 | 630 | 68,000 | 572.73 |
| 1987-05-13 | 625 | 630 | 620 | 620 | 19,000 | 563.64 |
| 1987-05-12 | 633 | 640 | 625 | 630 | 47,000 | 572.73 |
| 1987-05-11 | 650 | 655 | 631 | 633 | 97,000 | 575.46 |
| 1987-05-08 | 610 | 637 | 610 | 620 | 221,000 | 563.64 |
| 1987-05-07 | 604 | 630 | 603 | 605 | 84,000 | 550 |
| 1987-05-06 | 620 | 625 | 603 | 603 | 53,000 | 548.18 |
| 1987-05-02 | 620 | 629 | 615 | 615 | 16,000 | 559.09 |
| 1987-05-01 | 611 | 630 | 611 | 630 | 24,000 | 572.73 |
| 1987-04-30 | 612 | 615 | 612 | 612 | 38,000 | 556.36 |
| 1987-04-28 | 615 | 615 | 610 | 611 | 70,000 | 555.46 |
| 1987-04-27 | 650 | 650 | 630 | 630 | 28,000 | 572.73 |
| 1987-04-25 | 654 | 654 | 610 | 610 | 72,000 | 554.55 |
| 1987-04-24 | 659 | 660 | 654 | 657 | 76,000 | 597.27 |
| 1987-04-23 | 640 | 661 | 640 | 660 | 48,000 | 600 |
| 1987-04-22 | 625 | 630 | 620 | 630 | 118,000 | 572.73 |
| 1987-04-21 | 630 | 631 | 610 | 624 | 96,000 | 567.27 |
| 1987-04-20 | 636 | 640 | 630 | 630 | 188,000 | 572.73 |
| 1987-04-17 | 650 | 660 | 650 | 656 | 69,000 | 596.36 |
| 1987-04-16 | 667 | 668 | 660 | 660 | 56,000 | 600 |
| 1987-04-15 | 680 | 680 | 650 | 661 | 146,000 | 600.91 |
| 1987-04-14 | 670 | 688 | 666 | 682 | 107,000 | 620 |
| 1987-04-13 | 680 | 690 | 666 | 666 | 265,000 | 605.46 |
| 1987-04-10 | 680 | 686 | 670 | 674 | 224,000 | 612.73 |
| 1987-04-09 | 698 | 698 | 680 | 686 | 144,000 | 623.64 |
| 1987-04-08 | 670 | 693 | 669 | 680 | 219,000 | 618.18 |
| 1987-04-07 | 680 | 700 | 670 | 673 | 266,000 | 611.82 |
| 1987-04-06 | 670 | 670 | 649 | 670 | 100,000 | 609.09 |
| 1987-04-04 | 675 | 689 | 661 | 661 | 130,000 | 600.91 |
| 1987-04-03 | 684 | 690 | 670 | 675 | 222,000 | 613.64 |
| 1987-04-02 | 670 | 695 | 669 | 675 | 347,000 | 613.64 |
| 1987-04-01 | 620 | 670 | 610 | 669 | 319,000 | 608.18 |
| 1987-03-31 | 600 | 629 | 588 | 615 | 211,000 | 559.09 |
| 1987-03-30 | 595 | 620 | 585 | 620 | 216,000 | 563.64 |
| 1987-03-28 | 565 | 573 | 564 | 573 | 46,000 | 520.91 |
| 1987-03-27 | 545 | 560 | 543 | 551 | 108,000 | 500.91 |
| 1987-03-26 | 540 | 540 | 530 | 536 | 73,000 | 487.27 |
| 1987-03-25 | 570 | 570 | 545 | 545 | 41,000 | 495.46 |
| 1987-03-24 | 560 | 570 | 560 | 565 | 151,000 | 513.64 |
| 1987-03-23 | 560 | 564 | 560 | 563 | 80,000 | 511.82 |
| 1987-03-20 | 539 | 570 | 539 | 565 | 112,000 | 513.64 |
| 1987-03-19 | 503 | 509 | 503 | 509 | 12,000 | 462.73 |
| 1987-03-18 | 511 | 516 | 502 | 502 | 73,000 | 456.36 |
| 1987-03-17 | 506 | 510 | 501 | 501 | 73,000 | 455.46 |
| 1987-03-16 | 505 | 510 | 505 | 505 | 25,000 | 459.09 |
| 1987-03-13 | 510 | 515 | 505 | 510 | 26,000 | 463.64 |
| 1987-03-12 | 506 | 510 | 502 | 510 | 32,000 | 463.64 |
| 1987-03-11 | 515 | 520 | 510 | 510 | 43,000 | 463.64 |
| 1987-03-10 | 516 | 516 | 515 | 515 | 28,000 | 468.18 |
| 1987-03-09 | 517 | 520 | 516 | 516 | 33,000 | 469.09 |
| 1987-03-07 | 519 | 520 | 515 | 516 | 25,000 | 469.09 |
| 1987-03-06 | 516 | 520 | 516 | 517 | 43,000 | 470 |
| 1987-03-05 | 527 | 530 | 516 | 516 | 50,000 | 469.09 |
| 1987-03-04 | 535 | 535 | 516 | 516 | 71,000 | 469.09 |
| 1987-03-03 | 531 | 535 | 530 | 530 | 56,000 | 481.82 |
| 1987-03-02 | 535 | 535 | 528 | 530 | 81,000 | 481.82 |
| 1987-02-28 | 535 | 536 | 525 | 528 | 72,000 | 480 |
| 1987-02-27 | 541 | 541 | 516 | 528 | 67,000 | 480 |
| 1987-02-26 | 570 | 573 | 540 | 540 | 37,000 | 490.91 |
| 1987-02-25 | 580 | 580 | 560 | 570 | 57,000 | 518.18 |
| 1987-02-24 | 572 | 573 | 560 | 560 | 145,000 | 509.09 |
| 1987-02-23 | 540 | 540 | 540 | 540 | 71,000 | 490.91 |
| 1987-02-20 | 550 | 550 | 516 | 516 | 70,000 | 469.09 |
| 1987-02-19 | 534 | 550 | 530 | 540 | 68,000 | 490.91 |
| 1987-02-18 | 530 | 534 | 530 | 534 | 60,000 | 485.46 |
| 1987-02-17 | 540 | 540 | 530 | 530 | 45,000 | 481.82 |
| 1987-02-16 | 540 | 543 | 540 | 540 | 17,000 | 490.91 |
| 1987-02-13 | 550 | 550 | 541 | 549 | 40,000 | 499.09 |
| 1987-02-12 | 553 | 553 | 540 | 549 | 51,000 | 499.09 |
| 1987-02-10 | 551 | 551 | 551 | 551 | 1,000 | 500.91 |
| 1987-02-09 | 540 | 540 | 540 | 540 | 8,000 | 490.91 |
| 1987-02-07 | 552 | 555 | 550 | 550 | 9,000 | 500 |
| 1987-02-06 | 544 | 560 | 530 | 550 | 55,000 | 500 |
| 1987-02-05 | 555 | 557 | 541 | 541 | 86,000 | 491.82 |
| 1987-02-04 | 570 | 570 | 555 | 555 | 34,000 | 504.55 |
| 1987-02-03 | 561 | 570 | 560 | 560 | 36,000 | 509.09 |
| 1987-02-02 | 589 | 589 | 552 | 552 | 27,000 | 501.82 |
| 1987-01-31 | 581 | 590 | 581 | 589 | 76,000 | 535.46 |
| 1987-01-30 | 580 | 590 | 580 | 580 | 42,000 | 527.27 |
| 1987-01-29 | 550 | 550 | 550 | 550 | 14,000 | 500 |
| 1987-01-28 | 585 | 587 | 580 | 580 | 16,000 | 527.27 |
| 1987-01-27 | 606 | 606 | 586 | 586 | 14,000 | 532.73 |
| 1987-01-26 | 606 | 606 | 597 | 597 | 38,000 | 542.73 |
| 1987-01-24 | 569 | 600 | 569 | 596 | 50,000 | 541.82 |
| 1987-01-23 | 575 | 575 | 566 | 570 | 43,000 | 518.18 |
| 1987-01-22 | 551 | 565 | 550 | 561 | 47,000 | 510 |
| 1987-01-21 | 552 | 560 | 551 | 551 | 72,000 | 500.91 |
| 1987-01-20 | 569 | 570 | 552 | 552 | 22,000 | 501.82 |
| 1987-01-19 | 575 | 575 | 568 | 569 | 21,000 | 517.27 |
| 1987-01-16 | 571 | 575 | 570 | 570 | 55,000 | 518.18 |
| 1987-01-14 | 570 | 575 | 550 | 570 | 21,000 | 518.18 |
| 1987-01-13 | 565 | 575 | 550 | 575 | 56,000 | 522.73 |
| 1987-01-12 | 596 | 596 | 575 | 575 | 34,000 | 522.73 |
| 1987-01-09 | 608 | 608 | 586 | 600 | 19,000 | 545.46 |
| 1987-01-08 | 608 | 610 | 602 | 608 | 20,000 | 552.73 |
| 1987-01-07 | 590 | 600 | 590 | 598 | 47,000 | 543.64 |
| 1987-01-06 | 599 | 599 | 584 | 584 | 25,000 | 530.91 |
| 1987-01-05 | 609 | 609 | 605 | 605 | 7,000 | 550 |
分割・併合履歴 ： [2005-05-26]1株→1.1株
