1814 大末建設(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 | 470 | 480 | 470 | 471 | 107,000 | 9,145.63 |
| 1987-12-26 | 501 | 505 | 490 | 490 | 115,000 | 9,514.56 |
| 1987-12-25 | 517 | 525 | 498 | 500 | 186,000 | 9,708.74 |
| 1987-12-24 | 526 | 526 | 515 | 521 | 246,000 | 10,116.50 |
| 1987-12-23 | 530 | 531 | 509 | 509 | 512,000 | 9,883.50 |
| 1987-12-22 | 530 | 538 | 529 | 532 | 812,000 | 10,330.10 |
| 1987-12-21 | 523 | 525 | 520 | 525 | 170,000 | 10,194.20 |
| 1987-12-18 | 525 | 525 | 518 | 520 | 311,000 | 10,097.10 |
| 1987-12-17 | 529 | 530 | 523 | 525 | 352,000 | 10,194.20 |
| 1987-12-16 | 520 | 529 | 520 | 523 | 586,000 | 10,155.30 |
| 1987-12-15 | 511 | 520 | 510 | 512 | 318,000 | 9,941.75 |
| 1987-12-14 | 528 | 528 | 510 | 510 | 230,000 | 9,902.91 |
| 1987-12-11 | 515 | 528 | 515 | 519 | 259,000 | 10,077.70 |
| 1987-12-10 | 518 | 530 | 518 | 530 | 92,000 | 10,291.30 |
| 1987-12-09 | 532 | 532 | 516 | 516 | 158,000 | 10,019.40 |
| 1987-12-08 | 522 | 535 | 522 | 526 | 817,000 | 10,213.60 |
| 1987-12-07 | 515 | 520 | 510 | 517 | 221,000 | 10,038.80 |
| 1987-12-05 | 511 | 515 | 510 | 515 | 112,000 | 10,000 |
| 1987-12-04 | 518 | 525 | 505 | 506 | 246,000 | 9,825.24 |
| 1987-12-03 | 505 | 510 | 500 | 500 | 138,000 | 9,708.74 |
| 1987-12-02 | 504 | 504 | 500 | 501 | 80,000 | 9,728.16 |
| 1987-12-01 | 497 | 499 | 492 | 499 | 102,000 | 9,689.32 |
| 1987-11-30 | 511 | 511 | 497 | 497 | 141,000 | 9,650.49 |
| 1987-11-28 | 502 | 508 | 501 | 501 | 66,000 | 9,728.16 |
| 1987-11-27 | 515 | 518 | 508 | 508 | 97,000 | 9,864.08 |
| 1987-11-26 | 519 | 519 | 511 | 514 | 49,000 | 9,980.58 |
| 1987-11-25 | 513 | 520 | 501 | 510 | 108,000 | 9,902.91 |
| 1987-11-24 | 512 | 518 | 510 | 510 | 56,000 | 9,902.91 |
| 1987-11-20 | 506 | 509 | 500 | 502 | 98,000 | 9,747.57 |
| 1987-11-19 | 515 | 520 | 506 | 507 | 69,000 | 9,844.66 |
| 1987-11-18 | 510 | 519 | 506 | 510 | 83,000 | 9,902.91 |
| 1987-11-17 | 525 | 525 | 505 | 506 | 59,000 | 9,825.24 |
| 1987-11-16 | 520 | 529 | 510 | 520 | 78,000 | 10,097.10 |
| 1987-11-13 | 500 | 520 | 500 | 505 | 182,000 | 9,805.83 |
| 1987-11-12 | 500 | 500 | 485 | 498 | 163,000 | 9,669.90 |
| 1987-11-11 | 485 | 493 | 459 | 460 | 186,000 | 8,932.04 |
| 1987-11-10 | 511 | 518 | 486 | 490 | 127,000 | 9,514.56 |
| 1987-11-09 | 518 | 518 | 511 | 511 | 130,000 | 9,922.33 |
| 1987-11-07 | 520 | 525 | 516 | 518 | 153,000 | 10,058.30 |
| 1987-11-06 | 516 | 525 | 516 | 516 | 221,000 | 10,019.40 |
| 1987-11-05 | 526 | 527 | 515 | 515 | 151,000 | 10,000 |
| 1987-11-04 | 528 | 528 | 523 | 526 | 150,000 | 10,213.60 |
| 1987-11-02 | 523 | 530 | 520 | 530 | 127,000 | 10,291.30 |
| 1987-10-31 | 530 | 535 | 518 | 518 | 121,000 | 10,058.30 |
| 1987-10-30 | 510 | 520 | 510 | 511 | 199,000 | 9,922.33 |
| 1987-10-29 | 517 | 520 | 500 | 510 | 155,000 | 9,902.91 |
| 1987-10-28 | 547 | 547 | 525 | 525 | 390,000 | 10,194.20 |
| 1987-10-27 | 486 | 520 | 486 | 520 | 364,000 | 10,097.10 |
| 1987-10-26 | 535 | 535 | 485 | 486 | 448,000 | 9,436.89 |
| 1987-10-24 | 533 | 540 | 533 | 535 | 326,000 | 10,388.30 |
| 1987-10-23 | 538 | 548 | 532 | 532 | 550,000 | 10,330.10 |
| 1987-10-22 | 560 | 560 | 527 | 548 | 555,000 | 10,640.80 |
| 1987-10-21 | 525 | 525 | 520 | 525 | 294,000 | 10,194.20 |
| 1987-10-20 | 445 | 445 | 445 | 445 | 246,000 | 8,640.78 |
| 1987-10-19 | 547 | 550 | 542 | 545 | 223,000 | 10,582.50 |
| 1987-10-16 | 558 | 560 | 555 | 560 | 217,000 | 10,873.80 |
| 1987-10-15 | 561 | 570 | 559 | 560 | 294,000 | 10,873.80 |
| 1987-10-14 | 570 | 574 | 558 | 558 | 342,000 | 10,835 |
| 1987-10-13 | 575 | 579 | 560 | 560 | 251,000 | 10,873.80 |
| 1987-10-12 | 576 | 580 | 575 | 579 | 201,000 | 11,242.70 |
| 1987-10-09 | 570 | 584 | 565 | 576 | 436,000 | 11,184.50 |
| 1987-10-08 | 583 | 590 | 570 | 580 | 782,000 | 11,262.10 |
| 1987-10-07 | 555 | 573 | 552 | 573 | 733,000 | 11,126.20 |
| 1987-10-06 | 551 | 560 | 550 | 555 | 262,000 | 10,776.70 |
| 1987-10-05 | 548 | 550 | 547 | 550 | 275,000 | 10,679.60 |
| 1987-10-03 | 550 | 555 | 546 | 547 | 143,000 | 10,621.40 |
| 1987-10-02 | 560 | 560 | 550 | 550 | 273,000 | 10,679.60 |
| 1987-10-01 | 555 | 559 | 550 | 555 | 367,000 | 10,776.70 |
| 1987-09-30 | 559 | 560 | 555 | 555 | 293,000 | 10,776.70 |
| 1987-09-29 | 561 | 561 | 555 | 555 | 123,000 | 10,776.70 |
| 1987-09-28 | 561 | 566 | 550 | 554 | 229,000 | 10,757.30 |
| 1987-09-26 | 541 | 560 | 540 | 551 | 233,000 | 10,699 |
| 1987-09-25 | 546 | 550 | 540 | 541 | 287,000 | 10,504.90 |
| 1987-09-24 | 548 | 554 | 545 | 545 | 256,000 | 10,582.50 |
| 1987-09-22 | 550 | 554 | 545 | 545 | 264,000 | 10,582.50 |
| 1987-09-21 | 555 | 570 | 553 | 556 | 296,000 | 10,796.10 |
| 1987-09-18 | 555 | 559 | 550 | 550 | 385,000 | 10,679.60 |
| 1987-09-17 | 561 | 565 | 553 | 554 | 257,000 | 10,757.30 |
| 1987-09-16 | 565 | 569 | 561 | 561 | 144,000 | 10,893.20 |
| 1987-09-14 | 563 | 570 | 560 | 561 | 287,000 | 10,893.20 |
| 1987-09-11 | 564 | 573 | 562 | 562 | 289,000 | 10,912.60 |
| 1987-09-10 | 562 | 575 | 562 | 574 | 279,000 | 11,145.60 |
| 1987-09-09 | 589 | 590 | 560 | 560 | 523,000 | 10,873.80 |
| 1987-09-08 | 567 | 590 | 567 | 588 | 368,000 | 11,417.50 |
| 1987-09-07 | 586 | 590 | 567 | 568 | 542,000 | 11,029.10 |
| 1987-09-05 | 595 | 595 | 575 | 576 | 559,000 | 11,184.50 |
| 1987-09-04 | 610 | 615 | 595 | 600 | 1,076,000 | 11,650.50 |
| 1987-09-03 | 598 | 626 | 581 | 596 | 4,472,999 | 11,572.80 |
| 1987-09-02 | 594 | 616 | 594 | 599 | 4,662,999 | 11,631.10 |
| 1987-09-01 | 569 | 594 | 565 | 590 | 2,097,000 | 11,456.30 |
| 1987-08-31 | 569 | 570 | 560 | 560 | 450,000 | 10,873.80 |
| 1987-08-29 | 561 | 574 | 560 | 560 | 576,000 | 10,873.80 |
| 1987-08-28 | 578 | 586 | 570 | 578 | 2,992,999 | 11,223.30 |
| 1987-08-27 | 570 | 575 | 560 | 560 | 2,265,000 | 10,873.80 |
| 1987-08-26 | 552 | 578 | 546 | 560 | 5,359,999 | 10,873.80 |
| 1987-08-25 | 520 | 542 | 515 | 542 | 1,282,000 | 10,524.30 |
| 1987-08-24 | 515 | 520 | 513 | 514 | 232,000 | 9,980.58 |
| 1987-08-22 | 519 | 520 | 511 | 513 | 276,000 | 9,961.17 |
| 1987-08-21 | 520 | 526 | 515 | 520 | 277,000 | 10,097.10 |
| 1987-08-20 | 513 | 520 | 510 | 520 | 463,000 | 10,097.10 |
| 1987-08-19 | 515 | 520 | 514 | 514 | 191,000 | 9,980.58 |
| 1987-08-18 | 511 | 520 | 510 | 513 | 203,000 | 9,961.17 |
| 1987-08-17 | 510 | 520 | 510 | 511 | 100,000 | 9,922.33 |
| 1987-08-14 | 516 | 520 | 510 | 510 | 115,000 | 9,902.91 |
| 1987-08-13 | 522 | 525 | 516 | 520 | 129,000 | 10,097.10 |
| 1987-08-12 | 524 | 528 | 521 | 521 | 240,000 | 10,116.50 |
| 1987-08-11 | 530 | 535 | 524 | 526 | 579,000 | 10,213.60 |
| 1987-08-10 | 523 | 528 | 523 | 528 | 303,000 | 10,252.40 |
| 1987-08-07 | 526 | 528 | 520 | 523 | 459,000 | 10,155.30 |
| 1987-08-06 | 525 | 528 | 515 | 516 | 482,000 | 10,019.40 |
| 1987-08-05 | 510 | 520 | 508 | 520 | 242,000 | 10,097.10 |
| 1987-08-04 | 510 | 515 | 506 | 510 | 264,000 | 9,902.91 |
| 1987-08-03 | 525 | 525 | 516 | 516 | 228,000 | 10,019.40 |
| 1987-08-01 | 516 | 524 | 508 | 524 | 248,000 | 10,174.80 |
| 1987-07-31 | 516 | 520 | 506 | 506 | 233,000 | 9,825.24 |
| 1987-07-30 | 520 | 521 | 506 | 506 | 305,000 | 9,825.24 |
| 1987-07-29 | 540 | 540 | 521 | 525 | 915,000 | 10,194.20 |
| 1987-07-28 | 504 | 548 | 502 | 537 | 2,575,999 | 10,427.20 |
| 1987-07-27 | 500 | 500 | 492 | 500 | 263,000 | 9,708.74 |
| 1987-07-25 | 513 | 513 | 498 | 500 | 285,000 | 9,708.74 |
| 1987-07-24 | 510 | 515 | 505 | 513 | 1,137,000 | 9,961.17 |
| 1987-07-23 | 460 | 470 | 459 | 465 | 132,000 | 9,029.13 |
| 1987-07-22 | 471 | 474 | 460 | 460 | 128,000 | 8,932.04 |
| 1987-07-21 | 465 | 469 | 465 | 467 | 127,000 | 9,067.96 |
| 1987-07-20 | 490 | 495 | 480 | 480 | 70,000 | 9,320.39 |
| 1987-07-17 | 491 | 497 | 490 | 495 | 122,000 | 9,611.65 |
| 1987-07-16 | 496 | 500 | 488 | 488 | 161,000 | 9,475.73 |
| 1987-07-15 | 499 | 499 | 490 | 493 | 128,000 | 9,572.82 |
| 1987-07-14 | 509 | 509 | 493 | 495 | 240,000 | 9,611.65 |
| 1987-07-13 | 493 | 505 | 493 | 504 | 305,000 | 9,786.41 |
| 1987-07-10 | 493 | 498 | 485 | 490 | 357,000 | 9,514.56 |
| 1987-07-09 | 480 | 480 | 470 | 478 | 109,000 | 9,281.55 |
| 1987-07-08 | 480 | 480 | 475 | 480 | 178,000 | 9,320.39 |
| 1987-07-07 | 471 | 475 | 461 | 465 | 190,000 | 9,029.13 |
| 1987-07-06 | 483 | 483 | 470 | 474 | 309,000 | 9,203.88 |
| 1987-07-04 | 465 | 475 | 462 | 473 | 160,000 | 9,184.47 |
| 1987-07-03 | 477 | 480 | 472 | 475 | 98,000 | 9,223.30 |
| 1987-07-02 | 470 | 479 | 465 | 474 | 169,000 | 9,203.88 |
| 1987-07-01 | 451 | 465 | 450 | 465 | 304,000 | 9,029.13 |
| 1987-06-30 | 477 | 477 | 465 | 466 | 228,000 | 9,048.54 |
| 1987-06-29 | 485 | 487 | 480 | 482 | 168,000 | 9,359.22 |
| 1987-06-27 | 488 | 488 | 485 | 487 | 222,000 | 9,456.31 |
| 1987-06-26 | 491 | 495 | 487 | 487 | 266,000 | 9,456.31 |
| 1987-06-25 | 495 | 504 | 490 | 490 | 374,000 | 9,514.56 |
| 1987-06-24 | 483 | 495 | 483 | 490 | 317,000 | 9,514.56 |
| 1987-06-23 | 485 | 490 | 482 | 485 | 394,000 | 9,417.48 |
| 1987-06-22 | 500 | 505 | 490 | 491 | 401,000 | 9,533.98 |
| 1987-06-19 | 520 | 520 | 501 | 502 | 724,000 | 9,747.57 |
| 1987-06-18 | 519 | 519 | 504 | 519 | 390,000 | 10,077.70 |
| 1987-06-17 | 501 | 505 | 500 | 500 | 625,000 | 9,708.74 |
| 1987-06-16 | 511 | 519 | 499 | 500 | 463,000 | 9,708.74 |
| 1987-06-15 | 524 | 524 | 512 | 514 | 367,000 | 9,980.58 |
| 1987-06-12 | 520 | 526 | 511 | 520 | 367,000 | 10,097.10 |
| 1987-06-11 | 529 | 530 | 520 | 527 | 483,000 | 10,233 |
| 1987-06-10 | 515 | 520 | 510 | 517 | 311,000 | 10,038.80 |
| 1987-06-09 | 528 | 528 | 515 | 520 | 258,000 | 10,097.10 |
| 1987-06-08 | 520 | 525 | 513 | 520 | 241,000 | 10,097.10 |
| 1987-06-06 | 515 | 520 | 510 | 510 | 210,000 | 9,902.91 |
| 1987-06-05 | 523 | 529 | 516 | 517 | 324,000 | 10,038.80 |
| 1987-06-04 | 534 | 534 | 513 | 513 | 588,000 | 9,961.17 |
| 1987-06-03 | 535 | 535 | 517 | 517 | 543,000 | 10,038.80 |
| 1987-06-02 | 538 | 538 | 523 | 533 | 977,000 | 10,349.50 |
| 1987-06-01 | 526 | 539 | 523 | 526 | 1,058,000 | 10,213.60 |
| 1987-05-30 | 521 | 525 | 520 | 521 | 501,000 | 10,116.50 |
| 1987-05-29 | 516 | 530 | 511 | 515 | 1,035,000 | 10,000 |
| 1987-05-28 | 505 | 509 | 501 | 507 | 852,000 | 9,844.66 |
| 1987-05-27 | 508 | 510 | 500 | 503 | 766,000 | 9,766.99 |
| 1987-05-26 | 515 | 519 | 505 | 510 | 431,000 | 9,902.91 |
| 1987-05-25 | 518 | 520 | 503 | 510 | 465,000 | 9,902.91 |
| 1987-05-23 | 516 | 520 | 500 | 500 | 482,000 | 9,708.74 |
| 1987-05-22 | 501 | 510 | 497 | 510 | 335,000 | 9,902.91 |
| 1987-05-21 | 500 | 500 | 487 | 487 | 330,000 | 9,456.31 |
| 1987-05-20 | 499 | 499 | 480 | 486 | 499,000 | 9,436.89 |
| 1987-05-19 | 508 | 511 | 500 | 504 | 609,000 | 9,786.41 |
| 1987-05-18 | 524 | 535 | 509 | 512 | 1,445,000 | 9,941.75 |
| 1987-05-15 | 520 | 545 | 515 | 528 | 5,778,999 | 10,252.40 |
| 1987-05-14 | 480 | 503 | 470 | 500 | 1,633,000 | 9,708.74 |
| 1987-05-13 | 475 | 484 | 475 | 480 | 326,000 | 9,320.39 |
| 1987-05-12 | 486 | 487 | 475 | 475 | 349,000 | 9,223.30 |
| 1987-05-11 | 490 | 490 | 485 | 487 | 291,000 | 9,456.31 |
| 1987-05-08 | 480 | 490 | 475 | 485 | 400,000 | 9,417.48 |
| 1987-05-07 | 475 | 479 | 461 | 470 | 180,000 | 9,126.21 |
| 1987-05-06 | 482 | 482 | 468 | 470 | 212,000 | 9,126.21 |
| 1987-05-02 | 470 | 480 | 468 | 480 | 177,000 | 9,320.39 |
| 1987-05-01 | 474 | 475 | 460 | 465 | 404,000 | 9,029.13 |
| 1987-04-30 | 465 | 470 | 460 | 470 | 474,000 | 9,126.21 |
| 1987-04-28 | 463 | 463 | 440 | 450 | 604,000 | 8,737.86 |
| 1987-04-27 | 490 | 490 | 470 | 470 | 422,000 | 9,126.21 |
| 1987-04-25 | 494 | 495 | 483 | 489 | 590,000 | 9,495.15 |
| 1987-04-24 | 500 | 507 | 490 | 495 | 3,297,999 | 9,611.65 |
| 1987-04-23 | 480 | 500 | 472 | 500 | 2,512,999 | 9,708.74 |
| 1987-04-22 | 462 | 470 | 457 | 457 | 541,000 | 8,873.79 |
| 1987-04-21 | 455 | 462 | 455 | 460 | 401,000 | 8,932.04 |
| 1987-04-20 | 467 | 470 | 462 | 462 | 247,000 | 8,970.87 |
| 1987-04-17 | 470 | 473 | 465 | 465 | 382,000 | 9,029.13 |
| 1987-04-16 | 470 | 477 | 470 | 470 | 325,000 | 9,126.21 |
| 1987-04-15 | 465 | 470 | 455 | 459 | 509,000 | 8,912.62 |
| 1987-04-14 | 455 | 473 | 451 | 465 | 558,000 | 9,029.13 |
| 1987-04-13 | 465 | 470 | 455 | 460 | 433,000 | 8,932.04 |
| 1987-04-10 | 452 | 474 | 452 | 470 | 784,000 | 9,126.21 |
| 1987-04-09 | 490 | 490 | 465 | 467 | 2,157,000 | 9,067.96 |
| 1987-04-08 | 454 | 485 | 450 | 485 | 2,756,999 | 9,417.48 |
| 1987-04-07 | 454 | 460 | 450 | 450 | 1,501,000 | 8,737.86 |
| 1987-04-06 | 446 | 454 | 440 | 451 | 1,265,000 | 8,757.28 |
| 1987-04-04 | 437 | 444 | 435 | 444 | 373,000 | 8,621.36 |
| 1987-04-03 | 435 | 439 | 432 | 436 | 294,000 | 8,466.02 |
| 1987-04-02 | 447 | 449 | 430 | 440 | 987,000 | 8,543.69 |
| 1987-04-01 | 428 | 445 | 428 | 442 | 837,000 | 8,582.52 |
| 1987-03-31 | 411 | 420 | 406 | 418 | 427,000 | 8,116.50 |
| 1987-03-30 | 427 | 428 | 420 | 421 | 499,000 | 8,174.76 |
| 1987-03-28 | 423 | 425 | 420 | 423 | 396,000 | 8,213.59 |
| 1987-03-27 | 425 | 426 | 420 | 425 | 964,000 | 8,252.43 |
| 1987-03-26 | 416 | 420 | 410 | 410 | 826,000 | 7,961.17 |
| 1987-03-25 | 393 | 418 | 392 | 415 | 609,000 | 8,058.25 |
| 1987-03-24 | 398 | 398 | 390 | 392 | 156,000 | 7,611.65 |
| 1987-03-23 | 401 | 401 | 395 | 395 | 241,000 | 7,669.90 |
| 1987-03-20 | 396 | 400 | 395 | 400 | 223,000 | 7,766.99 |
| 1987-03-19 | 405 | 405 | 390 | 393 | 305,000 | 7,631.07 |
| 1987-03-18 | 408 | 409 | 405 | 406 | 425,000 | 7,883.50 |
| 1987-03-17 | 399 | 407 | 395 | 403 | 420,000 | 7,825.24 |
| 1987-03-16 | 380 | 397 | 378 | 397 | 203,000 | 7,708.74 |
| 1987-03-13 | 380 | 381 | 378 | 378 | 184,000 | 7,339.81 |
| 1987-03-12 | 382 | 384 | 378 | 380 | 120,000 | 7,378.64 |
| 1987-03-11 | 377 | 385 | 375 | 380 | 224,000 | 7,378.64 |
| 1987-03-10 | 385 | 385 | 375 | 375 | 319,000 | 7,281.55 |
| 1987-03-09 | 383 | 385 | 382 | 385 | 132,000 | 7,475.73 |
| 1987-03-07 | 385 | 390 | 383 | 383 | 96,000 | 7,436.89 |
| 1987-03-06 | 387 | 390 | 385 | 385 | 138,000 | 7,475.73 |
| 1987-03-05 | 395 | 396 | 385 | 386 | 268,000 | 7,495.15 |
| 1987-03-04 | 400 | 405 | 396 | 396 | 146,000 | 7,689.32 |
| 1987-03-03 | 407 | 410 | 400 | 400 | 452,000 | 7,766.99 |
| 1987-03-02 | 385 | 403 | 382 | 403 | 260,000 | 7,825.24 |
| 1987-02-28 | 381 | 389 | 380 | 381 | 284,000 | 7,398.06 |
| 1987-02-27 | 395 | 395 | 385 | 385 | 216,000 | 7,475.73 |
| 1987-02-26 | 398 | 403 | 395 | 396 | 191,000 | 7,689.32 |
| 1987-02-25 | 401 | 409 | 400 | 401 | 254,000 | 7,786.41 |
| 1987-02-24 | 406 | 410 | 401 | 405 | 380,000 | 7,864.08 |
| 1987-02-23 | 400 | 415 | 400 | 401 | 405,000 | 7,786.41 |
| 1987-02-20 | 393 | 398 | 390 | 398 | 311,000 | 7,728.16 |
| 1987-02-19 | 383 | 392 | 382 | 390 | 301,000 | 7,572.82 |
| 1987-02-18 | 382 | 385 | 381 | 382 | 311,000 | 7,417.48 |
| 1987-02-17 | 383 | 390 | 381 | 381 | 150,000 | 7,398.06 |
| 1987-02-16 | 382 | 386 | 380 | 382 | 133,000 | 7,417.48 |
| 1987-02-13 | 390 | 390 | 380 | 380 | 358,000 | 7,378.64 |
| 1987-02-12 | 394 | 395 | 388 | 390 | 174,000 | 7,572.82 |
| 1987-02-10 | 385 | 398 | 385 | 391 | 150,000 | 7,592.23 |
| 1987-02-09 | 383 | 390 | 381 | 388 | 82,000 | 7,533.98 |
| 1987-02-07 | 384 | 385 | 378 | 380 | 145,000 | 7,378.64 |
| 1987-02-06 | 386 | 389 | 381 | 384 | 169,000 | 7,456.31 |
| 1987-02-05 | 393 | 395 | 386 | 386 | 166,000 | 7,495.15 |
| 1987-02-04 | 393 | 400 | 390 | 393 | 150,000 | 7,631.07 |
| 1987-02-03 | 400 | 400 | 391 | 397 | 277,000 | 7,708.74 |
| 1987-02-02 | 401 | 405 | 398 | 400 | 267,000 | 7,766.99 |
| 1987-01-31 | 412 | 413 | 396 | 396 | 319,000 | 7,689.32 |
| 1987-01-30 | 411 | 420 | 410 | 416 | 564,000 | 8,077.67 |
| 1987-01-29 | 407 | 408 | 403 | 408 | 312,000 | 7,922.33 |
| 1987-01-28 | 405 | 415 | 402 | 408 | 361,000 | 7,922.33 |
| 1987-01-27 | 417 | 417 | 405 | 406 | 368,000 | 7,883.50 |
| 1987-01-26 | 425 | 425 | 416 | 417 | 489,000 | 8,097.09 |
| 1987-01-24 | 430 | 430 | 422 | 425 | 881,000 | 8,252.43 |
| 1987-01-23 | 399 | 437 | 391 | 435 | 1,943,000 | 8,446.60 |
| 1987-01-22 | 390 | 394 | 390 | 390 | 309,000 | 7,572.82 |
| 1987-01-21 | 389 | 397 | 389 | 390 | 758,000 | 7,572.82 |
| 1987-01-20 | 379 | 388 | 376 | 384 | 386,000 | 7,456.31 |
| 1987-01-19 | 373 | 375 | 365 | 367 | 587,000 | 7,126.21 |
| 1987-01-16 | 379 | 380 | 370 | 372 | 430,000 | 7,223.30 |
| 1987-01-14 | 370 | 375 | 366 | 375 | 350,000 | 7,281.55 |
| 1987-01-13 | 373 | 373 | 366 | 372 | 111,000 | 7,223.30 |
| 1987-01-12 | 379 | 383 | 370 | 378 | 362,000 | 7,339.81 |
| 1987-01-09 | 373 | 380 | 365 | 374 | 627,000 | 7,262.14 |
| 1987-01-08 | 378 | 394 | 376 | 381 | 878,000 | 7,398.06 |
| 1987-01-07 | 371 | 385 | 366 | 377 | 719,000 | 7,320.39 |
| 1987-01-06 | 356 | 371 | 351 | 371 | 453,000 | 7,203.88 |
| 1987-01-05 | 347 | 349 | 339 | 339 | 283,000 | 6,582.52 |
分割・併合履歴 ： [2014-07-29]1株→0.1株 [2001-02-28]1株→0.5株 [1990-03-27]1株→1.03株
