1820 西松建設(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 | 652 | 680 | 649 | 663 | 441,000 | 3,315 |
| 1987-12-26 | 695 | 700 | 678 | 680 | 552,000 | 3,400 |
| 1987-12-25 | 716 | 716 | 692 | 695 | 529,000 | 3,475 |
| 1987-12-24 | 725 | 727 | 720 | 722 | 289,000 | 3,610 |
| 1987-12-23 | 735 | 740 | 726 | 727 | 524,000 | 3,635 |
| 1987-12-22 | 748 | 750 | 736 | 736 | 340,000 | 3,680 |
| 1987-12-21 | 746 | 755 | 746 | 747 | 282,000 | 3,735 |
| 1987-12-18 | 757 | 757 | 742 | 742 | 525,000 | 3,710 |
| 1987-12-17 | 766 | 774 | 757 | 757 | 475,000 | 3,785 |
| 1987-12-16 | 765 | 780 | 765 | 766 | 1,042,000 | 3,830 |
| 1987-12-15 | 765 | 765 | 753 | 764 | 404,000 | 3,820 |
| 1987-12-14 | 770 | 780 | 752 | 752 | 159,000 | 3,760 |
| 1987-12-11 | 751 | 775 | 748 | 765 | 923,000 | 3,825 |
| 1987-12-10 | 754 | 760 | 746 | 760 | 367,000 | 3,800 |
| 1987-12-09 | 755 | 764 | 745 | 753 | 969,000 | 3,765 |
| 1987-12-08 | 758 | 762 | 748 | 750 | 232,000 | 3,750 |
| 1987-12-07 | 740 | 745 | 738 | 738 | 175,000 | 3,690 |
| 1987-12-05 | 736 | 746 | 736 | 738 | 204,000 | 3,690 |
| 1987-12-04 | 740 | 745 | 736 | 736 | 344,000 | 3,680 |
| 1987-12-03 | 759 | 763 | 741 | 741 | 179,000 | 3,705 |
| 1987-12-02 | 753 | 764 | 752 | 752 | 363,000 | 3,760 |
| 1987-12-01 | 731 | 751 | 731 | 751 | 596,000 | 3,755 |
| 1987-11-30 | 760 | 763 | 745 | 751 | 361,000 | 3,755 |
| 1987-11-28 | 763 | 766 | 763 | 764 | 284,000 | 3,820 |
| 1987-11-27 | 780 | 780 | 770 | 770 | 665,000 | 3,850 |
| 1987-11-26 | 794 | 794 | 779 | 780 | 239,000 | 3,900 |
| 1987-11-25 | 789 | 795 | 780 | 793 | 1,374,000 | 3,965 |
| 1987-11-24 | 779 | 780 | 771 | 779 | 245,000 | 3,895 |
| 1987-11-20 | 765 | 780 | 763 | 780 | 215,000 | 3,900 |
| 1987-11-19 | 790 | 792 | 775 | 775 | 731,000 | 3,875 |
| 1987-11-18 | 764 | 795 | 760 | 790 | 814,000 | 3,950 |
| 1987-11-17 | 790 | 797 | 765 | 774 | 612,000 | 3,870 |
| 1987-11-16 | 775 | 790 | 775 | 786 | 180,000 | 3,930 |
| 1987-11-13 | 778 | 785 | 771 | 780 | 950,000 | 3,900 |
| 1987-11-12 | 770 | 770 | 750 | 760 | 432,000 | 3,800 |
| 1987-11-11 | 770 | 780 | 690 | 730 | 1,776,000 | 3,650 |
| 1987-11-10 | 785 | 788 | 755 | 770 | 1,542,000 | 3,850 |
| 1987-11-09 | 819 | 824 | 795 | 795 | 594,000 | 3,975 |
| 1987-11-07 | 820 | 829 | 810 | 829 | 755,000 | 4,145 |
| 1987-11-06 | 840 | 842 | 819 | 819 | 1,868,000 | 4,095 |
| 1987-11-05 | 815 | 821 | 793 | 819 | 1,453,000 | 4,095 |
| 1987-11-04 | 829 | 838 | 819 | 825 | 1,649,000 | 4,125 |
| 1987-11-02 | 837 | 850 | 820 | 839 | 1,877,000 | 4,195 |
| 1987-10-31 | 836 | 848 | 825 | 835 | 4,258,000 | 4,175 |
| 1987-10-30 | 846 | 848 | 818 | 826 | 5,432,000 | 4,130 |
| 1987-10-29 | 850 | 860 | 812 | 816 | 9,881,000 | 4,080 |
| 1987-10-28 | 855 | 864 | 841 | 850 | 22,545,000 | 4,250 |
| 1987-10-27 | 795 | 840 | 790 | 834 | 6,608,000 | 4,170 |
| 1987-10-26 | 822 | 831 | 750 | 785 | 4,167,000 | 3,925 |
| 1987-10-24 | 820 | 830 | 806 | 820 | 5,790,000 | 4,100 |
| 1987-10-23 | 820 | 850 | 785 | 785 | 14,750,000 | 3,925 |
| 1987-10-22 | 795 | 836 | 790 | 830 | 11,123,000 | 4,150 |
| 1987-10-21 | 670 | 753 | 670 | 753 | 2,361,000 | 3,765 |
| 1987-10-20 | 680 | 680 | 680 | 680 | 496,000 | 3,400 |
| 1987-10-19 | 767 | 789 | 767 | 780 | 1,040,000 | 3,900 |
| 1987-10-16 | 796 | 805 | 788 | 796 | 1,511,000 | 3,980 |
| 1987-10-15 | 798 | 822 | 791 | 802 | 7,237,000 | 4,010 |
| 1987-10-14 | 795 | 802 | 785 | 800 | 2,046,000 | 4,000 |
| 1987-10-13 | 781 | 795 | 780 | 790 | 2,615,000 | 3,950 |
| 1987-10-12 | 784 | 795 | 775 | 775 | 2,257,000 | 3,875 |
| 1987-10-09 | 793 | 813 | 780 | 781 | 8,362,000 | 3,905 |
| 1987-10-08 | 800 | 810 | 775 | 783 | 7,098,000 | 3,915 |
| 1987-10-07 | 735 | 765 | 732 | 761 | 1,662,000 | 3,805 |
| 1987-10-06 | 739 | 743 | 730 | 735 | 769,000 | 3,675 |
| 1987-10-05 | 723 | 739 | 720 | 739 | 521,000 | 3,695 |
| 1987-10-03 | 725 | 730 | 721 | 725 | 271,000 | 3,625 |
| 1987-10-02 | 720 | 724 | 720 | 720 | 338,000 | 3,600 |
| 1987-10-01 | 720 | 730 | 718 | 720 | 558,000 | 3,600 |
| 1987-09-30 | 730 | 734 | 718 | 720 | 557,000 | 3,600 |
| 1987-09-29 | 732 | 740 | 730 | 735 | 556,000 | 3,675 |
| 1987-09-28 | 738 | 748 | 735 | 735 | 598,000 | 3,675 |
| 1987-09-26 | 720 | 733 | 719 | 733 | 291,000 | 3,665 |
| 1987-09-25 | 711 | 729 | 711 | 714 | 371,000 | 3,570 |
| 1987-09-24 | 719 | 730 | 717 | 720 | 641,000 | 3,600 |
| 1987-09-22 | 714 | 720 | 711 | 719 | 240,000 | 3,595 |
| 1987-09-21 | 708 | 715 | 708 | 710 | 488,000 | 3,550 |
| 1987-09-18 | 716 | 720 | 713 | 713 | 525,000 | 3,565 |
| 1987-09-17 | 720 | 725 | 713 | 715 | 778,000 | 3,575 |
| 1987-09-16 | 715 | 715 | 710 | 711 | 335,000 | 3,555 |
| 1987-09-14 | 717 | 719 | 715 | 715 | 252,000 | 3,575 |
| 1987-09-11 | 720 | 726 | 715 | 715 | 493,000 | 3,575 |
| 1987-09-10 | 735 | 738 | 727 | 728 | 294,000 | 3,640 |
| 1987-09-09 | 737 | 745 | 730 | 745 | 646,000 | 3,725 |
| 1987-09-08 | 731 | 739 | 731 | 739 | 226,000 | 3,695 |
| 1987-09-07 | 731 | 745 | 727 | 727 | 310,000 | 3,635 |
| 1987-09-05 | 740 | 740 | 725 | 727 | 314,000 | 3,635 |
| 1987-09-04 | 768 | 775 | 750 | 750 | 722,000 | 3,750 |
| 1987-09-03 | 760 | 794 | 760 | 765 | 5,854,000 | 3,825 |
| 1987-09-02 | 740 | 779 | 740 | 770 | 4,416,000 | 3,850 |
| 1987-09-01 | 726 | 740 | 720 | 727 | 695,000 | 3,635 |
| 1987-08-31 | 722 | 725 | 711 | 720 | 504,000 | 3,600 |
| 1987-08-29 | 726 | 732 | 721 | 721 | 575,000 | 3,605 |
| 1987-08-28 | 730 | 735 | 723 | 730 | 1,419,000 | 3,650 |
| 1987-08-27 | 729 | 730 | 725 | 730 | 348,000 | 3,650 |
| 1987-08-26 | 729 | 729 | 722 | 724 | 498,000 | 3,620 |
| 1987-08-25 | 729 | 730 | 720 | 720 | 462,000 | 3,600 |
| 1987-08-24 | 740 | 740 | 725 | 735 | 421,000 | 3,675 |
| 1987-08-22 | 739 | 740 | 730 | 731 | 328,000 | 3,655 |
| 1987-08-21 | 720 | 730 | 715 | 726 | 764,000 | 3,630 |
| 1987-08-20 | 717 | 725 | 710 | 710 | 749,000 | 3,550 |
| 1987-08-19 | 713 | 725 | 712 | 720 | 365,000 | 3,600 |
| 1987-08-18 | 723 | 723 | 714 | 719 | 309,000 | 3,595 |
| 1987-08-17 | 710 | 716 | 710 | 713 | 358,000 | 3,565 |
| 1987-08-14 | 710 | 719 | 705 | 706 | 656,000 | 3,530 |
| 1987-08-13 | 728 | 729 | 720 | 727 | 229,000 | 3,635 |
| 1987-08-12 | 729 | 730 | 723 | 729 | 730,000 | 3,645 |
| 1987-08-11 | 740 | 747 | 725 | 734 | 2,163,000 | 3,670 |
| 1987-08-10 | 712 | 744 | 712 | 742 | 2,479,000 | 3,710 |
| 1987-08-07 | 714 | 727 | 706 | 722 | 3,623,000 | 3,610 |
| 1987-08-06 | 675 | 709 | 675 | 701 | 3,357,000 | 3,505 |
| 1987-08-05 | 665 | 675 | 663 | 672 | 478,000 | 3,360 |
| 1987-08-04 | 665 | 667 | 650 | 667 | 376,000 | 3,335 |
| 1987-08-03 | 665 | 669 | 660 | 669 | 230,000 | 3,345 |
| 1987-08-01 | 654 | 675 | 654 | 670 | 237,000 | 3,350 |
| 1987-07-31 | 650 | 660 | 645 | 654 | 383,000 | 3,270 |
| 1987-07-30 | 652 | 659 | 640 | 641 | 1,391,000 | 3,205 |
| 1987-07-29 | 670 | 670 | 662 | 662 | 489,000 | 3,310 |
| 1987-07-28 | 675 | 675 | 666 | 670 | 296,000 | 3,350 |
| 1987-07-27 | 661 | 675 | 661 | 675 | 226,000 | 3,375 |
| 1987-07-25 | 670 | 675 | 660 | 660 | 596,000 | 3,300 |
| 1987-07-24 | 660 | 678 | 653 | 662 | 1,088,000 | 3,310 |
| 1987-07-23 | 640 | 655 | 619 | 653 | 734,000 | 3,265 |
| 1987-07-22 | 655 | 660 | 643 | 643 | 507,000 | 3,215 |
| 1987-07-21 | 660 | 660 | 650 | 650 | 531,000 | 3,250 |
| 1987-07-20 | 675 | 679 | 656 | 660 | 740,000 | 3,300 |
| 1987-07-17 | 690 | 695 | 680 | 680 | 2,307,000 | 3,400 |
| 1987-07-16 | 682 | 698 | 682 | 695 | 307,000 | 3,475 |
| 1987-07-15 | 682 | 686 | 680 | 680 | 383,000 | 3,400 |
| 1987-07-14 | 681 | 695 | 680 | 680 | 602,000 | 3,400 |
| 1987-07-13 | 676 | 685 | 675 | 678 | 895,000 | 3,390 |
| 1987-07-10 | 668 | 685 | 668 | 675 | 902,000 | 3,375 |
| 1987-07-09 | 655 | 665 | 645 | 660 | 1,847,000 | 3,300 |
| 1987-07-08 | 660 | 668 | 651 | 660 | 833,000 | 3,300 |
| 1987-07-07 | 660 | 661 | 650 | 659 | 720,000 | 3,295 |
| 1987-07-06 | 664 | 675 | 660 | 665 | 556,000 | 3,325 |
| 1987-07-04 | 676 | 678 | 661 | 661 | 511,000 | 3,305 |
| 1987-07-03 | 688 | 705 | 680 | 680 | 595,000 | 3,400 |
| 1987-07-02 | 686 | 688 | 678 | 688 | 797,000 | 3,440 |
| 1987-07-01 | 680 | 685 | 663 | 676 | 933,000 | 3,380 |
| 1987-06-30 | 690 | 695 | 681 | 687 | 471,000 | 3,435 |
| 1987-06-29 | 699 | 706 | 695 | 700 | 255,000 | 3,500 |
| 1987-06-27 | 699 | 710 | 695 | 709 | 595,000 | 3,545 |
| 1987-06-26 | 708 | 708 | 700 | 705 | 1,041,000 | 3,525 |
| 1987-06-25 | 709 | 712 | 702 | 705 | 729,000 | 3,525 |
| 1987-06-24 | 695 | 700 | 687 | 692 | 1,457,000 | 3,460 |
| 1987-06-23 | 700 | 710 | 691 | 700 | 1,314,000 | 3,500 |
| 1987-06-22 | 720 | 726 | 700 | 700 | 769,000 | 3,500 |
| 1987-06-19 | 739 | 742 | 725 | 726 | 1,617,000 | 3,630 |
| 1987-06-18 | 740 | 750 | 740 | 748 | 802,000 | 3,740 |
| 1987-06-17 | 740 | 750 | 738 | 738 | 1,588,000 | 3,690 |
| 1987-06-16 | 750 | 758 | 730 | 740 | 1,609,000 | 3,700 |
| 1987-06-15 | 765 | 775 | 760 | 760 | 1,214,000 | 3,800 |
| 1987-06-12 | 785 | 793 | 766 | 780 | 1,353,000 | 3,900 |
| 1987-06-11 | 805 | 819 | 790 | 795 | 938,000 | 3,975 |
| 1987-06-10 | 792 | 808 | 792 | 800 | 1,087,000 | 4,000 |
| 1987-06-09 | 794 | 799 | 782 | 785 | 544,000 | 3,925 |
| 1987-06-08 | 781 | 794 | 781 | 793 | 431,000 | 3,965 |
| 1987-06-06 | 771 | 780 | 770 | 780 | 549,000 | 3,900 |
| 1987-06-05 | 771 | 780 | 765 | 772 | 997,000 | 3,860 |
| 1987-06-04 | 779 | 780 | 771 | 774 | 270,000 | 3,870 |
| 1987-06-03 | 780 | 780 | 770 | 773 | 246,000 | 3,865 |
| 1987-06-02 | 772 | 777 | 771 | 772 | 252,000 | 3,860 |
| 1987-06-01 | 781 | 795 | 781 | 781 | 513,000 | 3,905 |
| 1987-05-30 | 795 | 795 | 790 | 790 | 583,000 | 3,950 |
| 1987-05-29 | 795 | 795 | 781 | 790 | 637,000 | 3,950 |
| 1987-05-28 | 761 | 775 | 761 | 775 | 446,000 | 3,875 |
| 1987-05-27 | 773 | 775 | 760 | 768 | 637,000 | 3,840 |
| 1987-05-26 | 781 | 785 | 770 | 773 | 335,000 | 3,865 |
| 1987-05-25 | 789 | 800 | 781 | 785 | 463,000 | 3,925 |
| 1987-05-23 | 770 | 784 | 770 | 770 | 274,000 | 3,850 |
| 1987-05-22 | 778 | 778 | 765 | 768 | 598,000 | 3,840 |
| 1987-05-21 | 756 | 770 | 752 | 768 | 984,000 | 3,840 |
| 1987-05-20 | 755 | 780 | 751 | 760 | 646,000 | 3,800 |
| 1987-05-19 | 789 | 791 | 781 | 785 | 214,000 | 3,925 |
| 1987-05-18 | 796 | 805 | 780 | 792 | 361,000 | 3,960 |
| 1987-05-15 | 820 | 823 | 796 | 796 | 1,542,000 | 3,980 |
| 1987-05-14 | 801 | 815 | 796 | 810 | 792,000 | 4,050 |
| 1987-05-13 | 815 | 815 | 775 | 795 | 586,000 | 3,975 |
| 1987-05-12 | 810 | 816 | 801 | 810 | 502,000 | 4,050 |
| 1987-05-11 | 821 | 827 | 810 | 820 | 619,000 | 4,100 |
| 1987-05-08 | 810 | 819 | 805 | 816 | 1,045,000 | 4,080 |
| 1987-05-07 | 800 | 809 | 800 | 801 | 400,000 | 4,005 |
| 1987-05-06 | 797 | 819 | 790 | 800 | 956,000 | 4,000 |
| 1987-05-02 | 785 | 807 | 780 | 807 | 893,000 | 4,035 |
| 1987-05-01 | 785 | 795 | 765 | 765 | 715,000 | 3,825 |
| 1987-04-30 | 762 | 780 | 752 | 780 | 851,000 | 3,900 |
| 1987-04-28 | 750 | 765 | 720 | 742 | 1,778,000 | 3,710 |
| 1987-04-27 | 801 | 806 | 760 | 760 | 1,275,000 | 3,800 |
| 1987-04-25 | 820 | 829 | 808 | 810 | 545,000 | 4,050 |
| 1987-04-24 | 840 | 850 | 836 | 850 | 1,161,000 | 4,250 |
| 1987-04-23 | 840 | 846 | 837 | 844 | 1,532,000 | 4,220 |
| 1987-04-22 | 855 | 855 | 835 | 840 | 4,250,000 | 4,200 |
| 1987-04-21 | 805 | 835 | 795 | 835 | 3,794,000 | 4,175 |
| 1987-04-20 | 810 | 815 | 790 | 805 | 1,507,000 | 4,025 |
| 1987-04-17 | 791 | 823 | 787 | 801 | 3,060,000 | 4,005 |
| 1987-04-16 | 771 | 795 | 771 | 789 | 2,124,000 | 3,945 |
| 1987-04-15 | 776 | 778 | 745 | 770 | 944,000 | 3,850 |
| 1987-04-14 | 744 | 780 | 739 | 780 | 1,049,000 | 3,900 |
| 1987-04-13 | 761 | 770 | 747 | 758 | 994,000 | 3,790 |
| 1987-04-10 | 770 | 785 | 763 | 771 | 869,000 | 3,855 |
| 1987-04-09 | 803 | 804 | 784 | 790 | 2,026,000 | 3,950 |
| 1987-04-08 | 790 | 823 | 789 | 805 | 4,087,000 | 4,025 |
| 1987-04-07 | 801 | 811 | 801 | 810 | 1,363,000 | 4,050 |
| 1987-04-06 | 800 | 812 | 790 | 799 | 2,559,000 | 3,995 |
| 1987-04-04 | 775 | 792 | 775 | 790 | 1,823,000 | 3,950 |
| 1987-04-03 | 770 | 785 | 770 | 775 | 2,856,000 | 3,875 |
| 1987-04-02 | 770 | 779 | 756 | 765 | 2,522,000 | 3,825 |
| 1987-04-01 | 755 | 755 | 741 | 750 | 1,902,000 | 3,750 |
| 1987-03-31 | 710 | 732 | 695 | 695 | 1,325,000 | 3,475 |
| 1987-03-30 | 760 | 760 | 740 | 740 | 340,000 | 3,700 |
| 1987-03-28 | 744 | 759 | 731 | 755 | 513,000 | 3,775 |
| 1987-03-27 | 759 | 763 | 746 | 754 | 3,944,000 | 3,770 |
| 1987-03-26 | 770 | 800 | 766 | 800 | 3,142,000 | 3,703.70 |
| 1987-03-25 | 760 | 765 | 755 | 760 | 674,000 | 3,518.52 |
| 1987-03-24 | 760 | 764 | 750 | 751 | 740,000 | 3,476.85 |
| 1987-03-23 | 764 | 770 | 753 | 757 | 823,000 | 3,504.63 |
| 1987-03-20 | 765 | 765 | 756 | 765 | 444,000 | 3,541.67 |
| 1987-03-19 | 761 | 770 | 755 | 760 | 720,000 | 3,518.52 |
| 1987-03-18 | 770 | 775 | 755 | 760 | 2,002,000 | 3,518.52 |
| 1987-03-17 | 735 | 760 | 730 | 760 | 1,157,000 | 3,518.52 |
| 1987-03-16 | 729 | 730 | 721 | 730 | 660,000 | 3,379.63 |
| 1987-03-13 | 730 | 730 | 725 | 727 | 647,000 | 3,365.74 |
| 1987-03-12 | 724 | 730 | 721 | 725 | 375,000 | 3,356.48 |
| 1987-03-11 | 725 | 725 | 715 | 715 | 572,000 | 3,310.19 |
| 1987-03-10 | 731 | 733 | 721 | 725 | 764,000 | 3,356.48 |
| 1987-03-09 | 734 | 735 | 722 | 725 | 337,000 | 3,356.48 |
| 1987-03-07 | 720 | 735 | 720 | 735 | 405,000 | 3,402.78 |
| 1987-03-06 | 750 | 750 | 736 | 737 | 712,000 | 3,412.04 |
| 1987-03-05 | 755 | 760 | 745 | 750 | 1,227,000 | 3,472.22 |
| 1987-03-04 | 758 | 765 | 740 | 756 | 1,262,000 | 3,500 |
| 1987-03-03 | 746 | 759 | 746 | 759 | 1,789,000 | 3,513.89 |
| 1987-03-02 | 744 | 750 | 735 | 741 | 1,181,000 | 3,430.56 |
| 1987-02-28 | 739 | 745 | 730 | 745 | 432,000 | 3,449.07 |
| 1987-02-27 | 720 | 739 | 720 | 735 | 1,085,000 | 3,402.78 |
| 1987-02-26 | 720 | 748 | 720 | 740 | 1,773,000 | 3,425.93 |
| 1987-02-25 | 720 | 735 | 711 | 711 | 1,447,000 | 3,291.67 |
| 1987-02-24 | 740 | 748 | 715 | 720 | 736,000 | 3,333.33 |
| 1987-02-23 | 719 | 735 | 719 | 730 | 1,641,000 | 3,379.63 |
| 1987-02-20 | 715 | 715 | 700 | 709 | 445,000 | 3,282.41 |
| 1987-02-19 | 690 | 720 | 685 | 720 | 687,000 | 3,333.33 |
| 1987-02-18 | 688 | 695 | 688 | 690 | 582,000 | 3,194.44 |
| 1987-02-17 | 689 | 709 | 683 | 683 | 786,000 | 3,162.04 |
| 1987-02-16 | 699 | 700 | 691 | 699 | 81,000 | 3,236.11 |
| 1987-02-13 | 701 | 701 | 686 | 689 | 205,000 | 3,189.81 |
| 1987-02-12 | 685 | 695 | 681 | 681 | 442,000 | 3,152.78 |
| 1987-02-10 | 690 | 700 | 680 | 680 | 343,000 | 3,148.15 |
| 1987-02-09 | 705 | 705 | 695 | 700 | 68,000 | 3,240.74 |
| 1987-02-07 | 705 | 706 | 693 | 706 | 182,000 | 3,268.52 |
| 1987-02-06 | 711 | 711 | 703 | 710 | 205,000 | 3,287.04 |
| 1987-02-05 | 718 | 730 | 711 | 713 | 309,000 | 3,300.93 |
| 1987-02-04 | 718 | 720 | 710 | 716 | 496,000 | 3,314.81 |
| 1987-02-03 | 725 | 734 | 720 | 723 | 138,000 | 3,347.22 |
| 1987-02-02 | 739 | 740 | 730 | 739 | 381,000 | 3,421.30 |
| 1987-01-31 | 745 | 745 | 730 | 745 | 433,000 | 3,449.07 |
| 1987-01-30 | 750 | 750 | 735 | 745 | 1,395,000 | 3,449.07 |
| 1987-01-29 | 732 | 749 | 728 | 749 | 1,035,000 | 3,467.59 |
| 1987-01-28 | 723 | 733 | 720 | 730 | 498,000 | 3,379.63 |
| 1987-01-27 | 719 | 735 | 719 | 733 | 577,000 | 3,393.52 |
| 1987-01-26 | 740 | 745 | 735 | 740 | 290,000 | 3,425.93 |
| 1987-01-24 | 740 | 750 | 737 | 750 | 1,015,000 | 3,472.22 |
| 1987-01-23 | 740 | 750 | 730 | 750 | 4,171,000 | 3,472.22 |
| 1987-01-22 | 715 | 725 | 715 | 723 | 2,117,000 | 3,347.22 |
| 1987-01-21 | 700 | 705 | 695 | 704 | 2,392,000 | 3,259.26 |
| 1987-01-20 | 658 | 670 | 645 | 670 | 503,000 | 3,101.85 |
| 1987-01-19 | 668 | 669 | 646 | 658 | 229,000 | 3,046.30 |
| 1987-01-16 | 665 | 670 | 645 | 660 | 691,000 | 3,055.56 |
| 1987-01-14 | 650 | 660 | 648 | 655 | 573,000 | 3,032.41 |
| 1987-01-13 | 652 | 655 | 650 | 654 | 146,000 | 3,027.78 |
| 1987-01-12 | 675 | 680 | 656 | 656 | 273,000 | 3,037.04 |
| 1987-01-09 | 670 | 680 | 667 | 678 | 144,000 | 3,138.89 |
| 1987-01-08 | 685 | 685 | 670 | 670 | 244,000 | 3,101.85 |
| 1987-01-07 | 678 | 685 | 670 | 670 | 484,000 | 3,101.85 |
| 1987-01-06 | 669 | 680 | 669 | 678 | 443,000 | 3,138.89 |
| 1987-01-05 | 655 | 660 | 655 | 659 | 108,000 | 3,050.93 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1987-03-27]1株→1.08株
