1815 鉄建建設(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 | 870 | 910 | 870 | 910 | 223,000 | 9,100 |
| 1987-12-26 | 932 | 935 | 900 | 910 | 397,000 | 9,100 |
| 1987-12-25 | 927 | 939 | 893 | 930 | 1,578,000 | 9,300 |
| 1987-12-24 | 912 | 930 | 910 | 921 | 787,000 | 9,210 |
| 1987-12-23 | 910 | 913 | 899 | 913 | 495,000 | 9,130 |
| 1987-12-22 | 906 | 909 | 902 | 909 | 219,000 | 9,090 |
| 1987-12-21 | 895 | 909 | 895 | 905 | 71,000 | 9,050 |
| 1987-12-18 | 903 | 903 | 891 | 891 | 349,000 | 8,910 |
| 1987-12-17 | 910 | 911 | 898 | 902 | 318,000 | 9,020 |
| 1987-12-16 | 905 | 930 | 901 | 901 | 1,328,000 | 9,010 |
| 1987-12-15 | 899 | 902 | 882 | 900 | 460,000 | 9,000 |
| 1987-12-14 | 890 | 900 | 880 | 880 | 150,000 | 8,800 |
| 1987-12-11 | 886 | 910 | 878 | 899 | 699,000 | 8,990 |
| 1987-12-10 | 880 | 882 | 870 | 876 | 341,000 | 8,760 |
| 1987-12-09 | 875 | 880 | 871 | 871 | 47,000 | 8,710 |
| 1987-12-08 | 870 | 875 | 869 | 871 | 135,000 | 8,710 |
| 1987-12-07 | 870 | 880 | 861 | 863 | 134,000 | 8,630 |
| 1987-12-05 | 880 | 880 | 860 | 878 | 110,000 | 8,780 |
| 1987-12-04 | 880 | 885 | 880 | 880 | 119,000 | 8,800 |
| 1987-12-03 | 870 | 890 | 870 | 880 | 116,000 | 8,800 |
| 1987-12-02 | 900 | 900 | 870 | 870 | 164,000 | 8,700 |
| 1987-12-01 | 885 | 890 | 871 | 890 | 223,000 | 8,900 |
| 1987-11-30 | 895 | 900 | 890 | 900 | 120,000 | 9,000 |
| 1987-11-28 | 900 | 915 | 880 | 915 | 74,000 | 9,150 |
| 1987-11-27 | 880 | 900 | 873 | 890 | 263,000 | 8,900 |
| 1987-11-26 | 895 | 900 | 890 | 890 | 200,000 | 8,900 |
| 1987-11-25 | 910 | 919 | 903 | 905 | 233,000 | 9,050 |
| 1987-11-24 | 917 | 918 | 900 | 901 | 123,000 | 9,010 |
| 1987-11-20 | 910 | 920 | 890 | 919 | 256,000 | 9,190 |
| 1987-11-19 | 920 | 920 | 900 | 900 | 85,000 | 9,000 |
| 1987-11-18 | 895 | 920 | 890 | 920 | 247,000 | 9,200 |
| 1987-11-17 | 910 | 910 | 891 | 905 | 313,000 | 9,050 |
| 1987-11-16 | 900 | 905 | 900 | 905 | 72,000 | 9,050 |
| 1987-11-13 | 920 | 920 | 900 | 909 | 334,000 | 9,090 |
| 1987-11-12 | 896 | 905 | 880 | 900 | 315,000 | 9,000 |
| 1987-11-11 | 900 | 910 | 831 | 880 | 462,000 | 8,800 |
| 1987-11-10 | 929 | 929 | 891 | 910 | 472,000 | 9,100 |
| 1987-11-09 | 945 | 945 | 925 | 930 | 601,000 | 9,300 |
| 1987-11-07 | 940 | 948 | 936 | 940 | 1,141,000 | 9,400 |
| 1987-11-06 | 926 | 943 | 925 | 930 | 1,274,000 | 9,300 |
| 1987-11-05 | 940 | 941 | 905 | 906 | 617,000 | 9,060 |
| 1987-11-04 | 950 | 960 | 938 | 943 | 3,509,000 | 9,430 |
| 1987-11-02 | 940 | 953 | 920 | 950 | 2,531,000 | 9,500 |
| 1987-10-31 | 930 | 939 | 930 | 930 | 1,038,000 | 9,300 |
| 1987-10-30 | 925 | 930 | 911 | 929 | 1,044,000 | 9,290 |
| 1987-10-29 | 908 | 920 | 886 | 886 | 808,000 | 8,860 |
| 1987-10-28 | 930 | 935 | 911 | 912 | 2,672,000 | 9,120 |
| 1987-10-27 | 860 | 918 | 855 | 918 | 499,000 | 9,180 |
| 1987-10-26 | 920 | 921 | 850 | 850 | 898,000 | 8,500 |
| 1987-10-24 | 890 | 920 | 890 | 910 | 878,000 | 9,100 |
| 1987-10-23 | 910 | 930 | 880 | 880 | 2,283,000 | 8,800 |
| 1987-10-22 | 890 | 920 | 890 | 920 | 1,162,000 | 9,200 |
| 1987-10-21 | 770 | 840 | 770 | 835 | 922,000 | 8,350 |
| 1987-10-20 | 780 | 780 | 780 | 780 | 150,000 | 7,800 |
| 1987-10-19 | 882 | 895 | 870 | 880 | 253,000 | 8,800 |
| 1987-10-16 | 909 | 915 | 902 | 902 | 521,000 | 9,020 |
| 1987-10-15 | 901 | 930 | 901 | 919 | 1,098,000 | 9,190 |
| 1987-10-14 | 909 | 921 | 900 | 921 | 849,000 | 9,210 |
| 1987-10-13 | 914 | 927 | 900 | 900 | 1,680,000 | 9,000 |
| 1987-10-12 | 891 | 907 | 886 | 904 | 1,326,000 | 9,040 |
| 1987-10-09 | 865 | 900 | 861 | 881 | 1,456,000 | 8,810 |
| 1987-10-08 | 860 | 880 | 855 | 855 | 2,313,000 | 8,550 |
| 1987-10-07 | 826 | 870 | 825 | 860 | 945,000 | 8,600 |
| 1987-10-06 | 831 | 841 | 831 | 831 | 237,000 | 8,310 |
| 1987-10-05 | 830 | 845 | 826 | 831 | 260,000 | 8,310 |
| 1987-10-03 | 818 | 840 | 818 | 830 | 173,000 | 8,300 |
| 1987-10-02 | 825 | 825 | 816 | 820 | 193,000 | 8,200 |
| 1987-10-01 | 820 | 830 | 815 | 816 | 331,000 | 8,160 |
| 1987-09-30 | 830 | 839 | 820 | 820 | 247,000 | 8,200 |
| 1987-09-29 | 840 | 840 | 829 | 839 | 160,000 | 8,390 |
| 1987-09-28 | 860 | 860 | 845 | 850 | 114,000 | 8,500 |
| 1987-09-26 | 830 | 848 | 830 | 830 | 174,000 | 8,300 |
| 1987-09-25 | 870 | 870 | 850 | 850 | 102,000 | 8,500 |
| 1987-09-24 | 858 | 865 | 854 | 865 | 343,000 | 8,650 |
| 1987-09-22 | 858 | 864 | 856 | 860 | 102,000 | 8,600 |
| 1987-09-21 | 877 | 877 | 857 | 863 | 307,000 | 8,630 |
| 1987-09-18 | 853 | 860 | 851 | 857 | 103,000 | 8,570 |
| 1987-09-17 | 848 | 855 | 848 | 855 | 166,000 | 8,550 |
| 1987-09-16 | 847 | 855 | 847 | 850 | 119,000 | 8,500 |
| 1987-09-14 | 855 | 863 | 847 | 847 | 196,000 | 8,470 |
| 1987-09-11 | 852 | 860 | 850 | 851 | 303,000 | 8,510 |
| 1987-09-10 | 856 | 859 | 853 | 854 | 125,000 | 8,540 |
| 1987-09-09 | 855 | 864 | 851 | 856 | 179,000 | 8,560 |
| 1987-09-08 | 851 | 880 | 850 | 875 | 142,000 | 8,750 |
| 1987-09-07 | 880 | 880 | 855 | 859 | 107,000 | 8,590 |
| 1987-09-05 | 883 | 890 | 853 | 853 | 188,000 | 8,530 |
| 1987-09-04 | 910 | 920 | 892 | 893 | 554,000 | 8,930 |
| 1987-09-03 | 880 | 930 | 880 | 910 | 3,439,000 | 9,100 |
| 1987-09-02 | 863 | 893 | 863 | 888 | 1,149,000 | 8,880 |
| 1987-09-01 | 853 | 860 | 845 | 860 | 145,000 | 8,600 |
| 1987-08-31 | 855 | 861 | 853 | 853 | 142,000 | 8,530 |
| 1987-08-29 | 853 | 860 | 853 | 853 | 76,000 | 8,530 |
| 1987-08-28 | 850 | 864 | 850 | 853 | 504,000 | 8,530 |
| 1987-08-27 | 855 | 860 | 850 | 850 | 205,000 | 8,500 |
| 1987-08-26 | 848 | 848 | 836 | 845 | 169,000 | 8,450 |
| 1987-08-25 | 860 | 860 | 833 | 838 | 225,000 | 8,380 |
| 1987-08-24 | 850 | 860 | 833 | 833 | 128,000 | 8,330 |
| 1987-08-22 | 857 | 860 | 855 | 858 | 54,000 | 8,580 |
| 1987-08-21 | 865 | 865 | 855 | 855 | 177,000 | 8,550 |
| 1987-08-20 | 869 | 869 | 855 | 864 | 332,000 | 8,640 |
| 1987-08-19 | 821 | 838 | 821 | 825 | 200,000 | 8,250 |
| 1987-08-18 | 837 | 838 | 820 | 820 | 81,000 | 8,200 |
| 1987-08-17 | 835 | 843 | 815 | 830 | 196,000 | 8,300 |
| 1987-08-14 | 848 | 850 | 831 | 835 | 133,000 | 8,350 |
| 1987-08-13 | 868 | 869 | 851 | 851 | 170,000 | 8,510 |
| 1987-08-12 | 868 | 870 | 845 | 864 | 207,000 | 8,640 |
| 1987-08-11 | 877 | 889 | 870 | 878 | 801,000 | 8,780 |
| 1987-08-10 | 844 | 868 | 840 | 868 | 863,000 | 8,680 |
| 1987-08-07 | 830 | 835 | 821 | 835 | 373,000 | 8,350 |
| 1987-08-06 | 819 | 824 | 810 | 824 | 165,000 | 8,240 |
| 1987-08-05 | 800 | 810 | 795 | 804 | 128,000 | 8,040 |
| 1987-08-04 | 790 | 793 | 790 | 793 | 96,000 | 7,930 |
| 1987-08-03 | 791 | 805 | 790 | 790 | 114,000 | 7,900 |
| 1987-08-01 | 790 | 805 | 790 | 805 | 70,000 | 8,050 |
| 1987-07-31 | 790 | 796 | 785 | 790 | 188,000 | 7,900 |
| 1987-07-30 | 793 | 800 | 790 | 790 | 205,000 | 7,900 |
| 1987-07-29 | 820 | 820 | 790 | 810 | 168,000 | 8,100 |
| 1987-07-28 | 825 | 825 | 815 | 820 | 115,000 | 8,200 |
| 1987-07-27 | 829 | 829 | 810 | 821 | 140,000 | 8,210 |
| 1987-07-25 | 823 | 825 | 815 | 819 | 200,000 | 8,190 |
| 1987-07-24 | 795 | 815 | 795 | 795 | 211,000 | 7,950 |
| 1987-07-23 | 780 | 781 | 765 | 765 | 162,000 | 7,650 |
| 1987-07-22 | 790 | 790 | 765 | 770 | 168,000 | 7,700 |
| 1987-07-21 | 763 | 772 | 755 | 765 | 389,000 | 7,650 |
| 1987-07-20 | 815 | 815 | 792 | 792 | 131,000 | 7,920 |
| 1987-07-17 | 829 | 829 | 815 | 815 | 234,000 | 8,150 |
| 1987-07-16 | 820 | 826 | 810 | 815 | 151,000 | 8,150 |
| 1987-07-15 | 820 | 821 | 811 | 820 | 83,000 | 8,200 |
| 1987-07-14 | 830 | 831 | 825 | 825 | 144,000 | 8,250 |
| 1987-07-13 | 839 | 839 | 821 | 830 | 406,000 | 8,300 |
| 1987-07-10 | 773 | 815 | 773 | 800 | 530,000 | 8,000 |
| 1987-07-09 | 750 | 770 | 740 | 761 | 914,000 | 7,610 |
| 1987-07-08 | 760 | 769 | 750 | 750 | 520,000 | 7,500 |
| 1987-07-07 | 772 | 776 | 760 | 769 | 191,000 | 7,690 |
| 1987-07-06 | 786 | 786 | 776 | 776 | 284,000 | 7,760 |
| 1987-07-04 | 782 | 786 | 780 | 784 | 88,000 | 7,840 |
| 1987-07-03 | 787 | 797 | 776 | 780 | 459,000 | 7,800 |
| 1987-07-02 | 789 | 804 | 780 | 797 | 420,000 | 7,970 |
| 1987-07-01 | 800 | 800 | 770 | 797 | 565,000 | 7,970 |
| 1987-06-30 | 815 | 820 | 802 | 810 | 242,000 | 8,100 |
| 1987-06-29 | 820 | 828 | 801 | 810 | 149,000 | 8,100 |
| 1987-06-27 | 836 | 838 | 829 | 829 | 160,000 | 8,290 |
| 1987-06-26 | 845 | 850 | 831 | 841 | 312,000 | 8,410 |
| 1987-06-25 | 838 | 840 | 829 | 839 | 303,000 | 8,390 |
| 1987-06-24 | 790 | 825 | 786 | 819 | 455,000 | 8,190 |
| 1987-06-23 | 805 | 810 | 780 | 780 | 1,322,000 | 7,800 |
| 1987-06-22 | 786 | 800 | 755 | 755 | 1,275,000 | 7,550 |
| 1987-06-19 | 875 | 884 | 855 | 855 | 741,000 | 8,550 |
| 1987-06-18 | 875 | 885 | 875 | 885 | 202,000 | 8,850 |
| 1987-06-17 | 885 | 885 | 865 | 865 | 567,000 | 8,650 |
| 1987-06-16 | 895 | 905 | 895 | 895 | 115,000 | 8,950 |
| 1987-06-15 | 899 | 900 | 891 | 895 | 152,000 | 8,950 |
| 1987-06-12 | 922 | 923 | 895 | 910 | 516,000 | 9,100 |
| 1987-06-11 | 930 | 935 | 920 | 920 | 278,000 | 9,200 |
| 1987-06-10 | 919 | 930 | 918 | 930 | 150,000 | 9,300 |
| 1987-06-09 | 925 | 935 | 920 | 920 | 72,000 | 9,200 |
| 1987-06-08 | 920 | 935 | 918 | 930 | 220,000 | 9,300 |
| 1987-06-06 | 920 | 920 | 916 | 920 | 442,000 | 9,200 |
| 1987-06-05 | 928 | 940 | 926 | 928 | 153,000 | 9,280 |
| 1987-06-04 | 934 | 937 | 928 | 936 | 151,000 | 9,360 |
| 1987-06-03 | 930 | 940 | 930 | 930 | 140,000 | 9,300 |
| 1987-06-02 | 920 | 930 | 920 | 925 | 197,000 | 9,250 |
| 1987-06-01 | 959 | 959 | 919 | 929 | 106,000 | 9,290 |
| 1987-05-30 | 965 | 979 | 950 | 959 | 120,000 | 9,590 |
| 1987-05-29 | 940 | 980 | 931 | 980 | 199,000 | 9,800 |
| 1987-05-28 | 930 | 940 | 926 | 930 | 265,000 | 9,300 |
| 1987-05-27 | 925 | 926 | 915 | 916 | 184,000 | 9,160 |
| 1987-05-26 | 949 | 950 | 925 | 930 | 94,000 | 9,300 |
| 1987-05-25 | 960 | 960 | 950 | 950 | 104,000 | 9,500 |
| 1987-05-23 | 925 | 950 | 925 | 950 | 148,000 | 9,500 |
| 1987-05-22 | 935 | 935 | 915 | 915 | 181,000 | 9,150 |
| 1987-05-21 | 929 | 930 | 910 | 915 | 166,000 | 9,150 |
| 1987-05-20 | 939 | 939 | 920 | 920 | 130,000 | 9,200 |
| 1987-05-19 | 930 | 945 | 921 | 930 | 282,000 | 9,300 |
| 1987-05-18 | 970 | 970 | 951 | 970 | 151,000 | 9,700 |
| 1987-05-15 | 966 | 975 | 950 | 960 | 127,000 | 9,600 |
| 1987-05-14 | 970 | 980 | 965 | 970 | 400,000 | 9,700 |
| 1987-05-13 | 1,010 | 1,010 | 960 | 970 | 324,000 | 9,700 |
| 1987-05-12 | 1,020 | 1,020 | 1,000 | 1,010 | 692,000 | 10,100 |
| 1987-05-11 | 1,020 | 1,030 | 1,000 | 1,020 | 1,483,000 | 10,200 |
| 1987-05-08 | 1,000 | 1,000 | 990 | 1,000 | 742,000 | 10,000 |
| 1987-05-07 | 999 | 1,000 | 972 | 972 | 407,000 | 9,720 |
| 1987-05-06 | 1,000 | 1,010 | 972 | 990 | 1,053,000 | 9,900 |
| 1987-05-02 | 948 | 990 | 948 | 990 | 194,000 | 9,900 |
| 1987-05-01 | 985 | 985 | 935 | 940 | 388,000 | 9,400 |
| 1987-04-30 | 940 | 940 | 910 | 925 | 238,000 | 9,250 |
| 1987-04-28 | 940 | 950 | 920 | 936 | 368,000 | 9,360 |
| 1987-04-27 | 990 | 995 | 940 | 950 | 466,000 | 9,500 |
| 1987-04-25 | 984 | 990 | 978 | 990 | 442,000 | 9,900 |
| 1987-04-24 | 980 | 1,000 | 978 | 990 | 567,000 | 9,900 |
| 1987-04-23 | 1,000 | 1,010 | 950 | 950 | 687,000 | 9,500 |
| 1987-04-22 | 990 | 1,020 | 990 | 1,020 | 426,000 | 10,200 |
| 1987-04-21 | 980 | 998 | 965 | 970 | 280,000 | 9,700 |
| 1987-04-20 | 990 | 999 | 985 | 985 | 185,000 | 9,850 |
| 1987-04-17 | 1,030 | 1,040 | 991 | 1,000 | 455,000 | 10,000 |
| 1987-04-16 | 1,020 | 1,040 | 1,000 | 1,010 | 1,155,000 | 10,100 |
| 1987-04-15 | 991 | 1,020 | 986 | 1,020 | 1,108,000 | 10,200 |
| 1987-04-14 | 980 | 990 | 978 | 981 | 196,000 | 9,810 |
| 1987-04-13 | 1,000 | 1,000 | 955 | 956 | 305,000 | 9,560 |
| 1987-04-10 | 991 | 1,010 | 991 | 995 | 516,000 | 9,950 |
| 1987-04-09 | 1,040 | 1,040 | 1,000 | 1,030 | 1,044,000 | 10,300 |
| 1987-04-08 | 1,010 | 1,040 | 1,000 | 1,040 | 1,924,000 | 10,400 |
| 1987-04-07 | 1,000 | 1,020 | 991 | 1,010 | 576,000 | 10,100 |
| 1987-04-06 | 991 | 1,020 | 990 | 990 | 619,000 | 9,900 |
| 1987-04-04 | 990 | 1,010 | 990 | 990 | 337,000 | 9,900 |
| 1987-04-03 | 1,010 | 1,010 | 980 | 995 | 307,000 | 9,950 |
| 1987-04-02 | 1,020 | 1,020 | 991 | 1,020 | 1,183,000 | 10,200 |
| 1987-04-01 | 975 | 1,030 | 975 | 1,000 | 2,524,000 | 10,000 |
| 1987-03-31 | 949 | 975 | 945 | 965 | 559,000 | 9,650 |
| 1987-03-30 | 986 | 990 | 965 | 965 | 457,000 | 9,650 |
| 1987-03-28 | 990 | 990 | 976 | 985 | 528,000 | 9,850 |
| 1987-03-27 | 1,010 | 1,010 | 970 | 980 | 1,712,000 | 9,800 |
| 1987-03-26 | 962 | 990 | 955 | 990 | 749,000 | 9,900 |
| 1987-03-25 | 962 | 964 | 950 | 952 | 412,000 | 9,520 |
| 1987-03-24 | 980 | 989 | 950 | 952 | 391,000 | 9,520 |
| 1987-03-23 | 995 | 999 | 975 | 980 | 879,000 | 9,800 |
| 1987-03-20 | 980 | 990 | 963 | 974 | 553,000 | 9,740 |
| 1987-03-19 | 1,010 | 1,010 | 975 | 980 | 3,356,000 | 9,800 |
| 1987-03-18 | 940 | 960 | 930 | 960 | 2,819,000 | 9,600 |
| 1987-03-17 | 890 | 910 | 885 | 910 | 782,000 | 9,100 |
| 1987-03-16 | 880 | 889 | 875 | 884 | 613,000 | 8,840 |
| 1987-03-13 | 877 | 885 | 869 | 870 | 370,000 | 8,700 |
| 1987-03-12 | 861 | 878 | 860 | 867 | 397,000 | 8,670 |
| 1987-03-11 | 860 | 870 | 860 | 860 | 296,000 | 8,600 |
| 1987-03-10 | 877 | 883 | 870 | 870 | 257,000 | 8,700 |
| 1987-03-09 | 875 | 890 | 875 | 880 | 147,000 | 8,800 |
| 1987-03-07 | 890 | 900 | 880 | 885 | 194,000 | 8,850 |
| 1987-03-06 | 896 | 900 | 890 | 900 | 376,000 | 9,000 |
| 1987-03-05 | 915 | 915 | 895 | 895 | 338,000 | 8,950 |
| 1987-03-04 | 925 | 928 | 895 | 895 | 988,000 | 8,950 |
| 1987-03-03 | 930 | 935 | 914 | 929 | 934,000 | 9,290 |
| 1987-03-02 | 893 | 925 | 893 | 915 | 762,000 | 9,150 |
| 1987-02-28 | 890 | 900 | 870 | 889 | 633,000 | 8,890 |
| 1987-02-27 | 920 | 920 | 890 | 900 | 1,096,000 | 9,000 |
| 1987-02-26 | 925 | 945 | 920 | 920 | 1,627,000 | 9,200 |
| 1987-02-25 | 910 | 934 | 900 | 934 | 3,515,000 | 9,340 |
| 1987-02-24 | 890 | 899 | 880 | 890 | 1,032,000 | 8,900 |
| 1987-02-23 | 875 | 900 | 866 | 879 | 1,576,000 | 8,790 |
| 1987-02-20 | 860 | 880 | 855 | 865 | 1,026,000 | 8,650 |
| 1987-02-19 | 814 | 850 | 814 | 850 | 608,000 | 8,500 |
| 1987-02-18 | 815 | 825 | 815 | 815 | 265,000 | 8,150 |
| 1987-02-17 | 805 | 825 | 800 | 825 | 231,000 | 8,250 |
| 1987-02-16 | 825 | 830 | 820 | 825 | 266,000 | 8,250 |
| 1987-02-13 | 845 | 846 | 826 | 830 | 295,000 | 8,300 |
| 1987-02-12 | 858 | 864 | 830 | 835 | 347,000 | 8,350 |
| 1987-02-10 | 853 | 871 | 850 | 868 | 164,000 | 8,680 |
| 1987-02-09 | 830 | 850 | 828 | 850 | 126,000 | 8,500 |
| 1987-02-07 | 830 | 840 | 817 | 840 | 280,000 | 8,400 |
| 1987-02-06 | 830 | 835 | 830 | 830 | 749,000 | 8,300 |
| 1987-02-05 | 860 | 877 | 845 | 845 | 381,000 | 8,450 |
| 1987-02-04 | 875 | 885 | 870 | 880 | 305,000 | 8,800 |
| 1987-02-03 | 892 | 892 | 880 | 890 | 350,000 | 8,900 |
| 1987-02-02 | 875 | 885 | 868 | 882 | 537,000 | 8,820 |
| 1987-01-31 | 898 | 899 | 881 | 885 | 281,000 | 8,850 |
| 1987-01-30 | 881 | 914 | 881 | 901 | 1,359,000 | 9,010 |
| 1987-01-29 | 880 | 885 | 850 | 878 | 1,211,000 | 8,780 |
| 1987-01-28 | 880 | 895 | 870 | 871 | 1,113,000 | 8,710 |
| 1987-01-27 | 894 | 894 | 873 | 880 | 1,058,000 | 8,800 |
| 1987-01-26 | 880 | 895 | 878 | 894 | 631,000 | 8,940 |
| 1987-01-24 | 900 | 904 | 875 | 875 | 1,613,000 | 8,750 |
| 1987-01-23 | 864 | 890 | 860 | 890 | 3,548,000 | 8,900 |
| 1987-01-22 | 840 | 859 | 835 | 854 | 5,580,000 | 8,540 |
| 1987-01-21 | 781 | 810 | 780 | 810 | 1,654,000 | 8,100 |
| 1987-01-20 | 760 | 785 | 760 | 771 | 419,000 | 7,710 |
| 1987-01-19 | 776 | 780 | 775 | 780 | 197,000 | 7,800 |
| 1987-01-16 | 780 | 780 | 767 | 775 | 715,000 | 7,750 |
| 1987-01-14 | 750 | 770 | 750 | 770 | 154,000 | 7,700 |
| 1987-01-13 | 770 | 770 | 750 | 750 | 160,000 | 7,500 |
| 1987-01-12 | 780 | 785 | 771 | 773 | 137,000 | 7,730 |
| 1987-01-09 | 789 | 793 | 765 | 770 | 402,000 | 7,700 |
| 1987-01-08 | 800 | 800 | 780 | 793 | 436,000 | 7,930 |
| 1987-01-07 | 795 | 800 | 783 | 797 | 1,078,000 | 7,970 |
| 1987-01-06 | 773 | 806 | 770 | 792 | 1,927,000 | 7,920 |
| 1987-01-05 | 760 | 763 | 750 | 763 | 229,000 | 7,630 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1984-03-28]1株→1.05株
