1822 大豊建設(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 | 810 | 812 | 801 | 811 | 86,000 | 3,510.82 |
| 1987-12-26 | 835 | 836 | 819 | 819 | 53,000 | 3,545.45 |
| 1987-12-25 | 850 | 870 | 840 | 840 | 442,000 | 3,636.36 |
| 1987-12-24 | 855 | 861 | 845 | 845 | 230,000 | 3,658.01 |
| 1987-12-23 | 865 | 871 | 841 | 845 | 281,000 | 3,658.01 |
| 1987-12-22 | 875 | 880 | 860 | 865 | 168,000 | 3,744.59 |
| 1987-12-21 | 875 | 875 | 860 | 861 | 67,000 | 3,727.27 |
| 1987-12-18 | 884 | 884 | 858 | 859 | 165,000 | 3,718.61 |
| 1987-12-17 | 882 | 884 | 870 | 884 | 553,000 | 3,826.84 |
| 1987-12-16 | 845 | 871 | 845 | 861 | 607,000 | 3,727.27 |
| 1987-12-15 | 821 | 840 | 821 | 840 | 148,000 | 3,636.36 |
| 1987-12-14 | 816 | 820 | 815 | 817 | 49,000 | 3,536.80 |
| 1987-12-11 | 805 | 819 | 805 | 819 | 37,000 | 3,545.45 |
| 1987-12-10 | 835 | 835 | 820 | 830 | 93,000 | 3,593.07 |
| 1987-12-09 | 840 | 843 | 830 | 830 | 161,000 | 3,593.07 |
| 1987-12-08 | 824 | 840 | 820 | 840 | 88,000 | 3,636.36 |
| 1987-12-07 | 820 | 824 | 815 | 824 | 33,000 | 3,567.10 |
| 1987-12-05 | 820 | 825 | 813 | 824 | 41,000 | 3,567.10 |
| 1987-12-04 | 825 | 825 | 819 | 825 | 59,000 | 3,571.43 |
| 1987-12-03 | 839 | 845 | 826 | 835 | 91,000 | 3,614.72 |
| 1987-12-02 | 820 | 834 | 820 | 830 | 80,000 | 3,593.07 |
| 1987-12-01 | 810 | 820 | 799 | 820 | 35,000 | 3,549.78 |
| 1987-11-30 | 849 | 849 | 820 | 820 | 51,000 | 3,549.78 |
| 1987-11-28 | 835 | 859 | 835 | 859 | 92,000 | 3,718.61 |
| 1987-11-27 | 820 | 854 | 820 | 850 | 245,000 | 3,679.65 |
| 1987-11-26 | 805 | 820 | 800 | 820 | 269,000 | 3,549.78 |
| 1987-11-25 | 810 | 815 | 800 | 815 | 60,000 | 3,528.14 |
| 1987-11-24 | 812 | 812 | 790 | 790 | 50,000 | 3,419.91 |
| 1987-11-20 | 797 | 810 | 797 | 810 | 74,000 | 3,506.49 |
| 1987-11-19 | 790 | 807 | 781 | 807 | 69,000 | 3,493.51 |
| 1987-11-18 | 791 | 800 | 769 | 780 | 177,000 | 3,376.62 |
| 1987-11-17 | 794 | 799 | 790 | 799 | 23,000 | 3,458.87 |
| 1987-11-16 | 786 | 824 | 786 | 824 | 67,000 | 3,567.10 |
| 1987-11-12 | 750 | 750 | 720 | 726 | 54,000 | 3,142.86 |
| 1987-11-11 | 755 | 765 | 723 | 740 | 101,000 | 3,203.46 |
| 1987-11-10 | 795 | 795 | 765 | 765 | 44,000 | 3,311.69 |
| 1987-11-09 | 805 | 815 | 801 | 815 | 51,000 | 3,528.14 |
| 1987-11-07 | 806 | 829 | 806 | 810 | 47,000 | 3,506.49 |
| 1987-11-06 | 800 | 810 | 800 | 801 | 141,000 | 3,467.53 |
| 1987-11-05 | 825 | 825 | 791 | 810 | 51,000 | 3,506.49 |
| 1987-11-04 | 826 | 826 | 819 | 825 | 26,000 | 3,571.43 |
| 1987-11-02 | 818 | 846 | 818 | 846 | 18,000 | 3,662.34 |
| 1987-10-31 | 821 | 848 | 820 | 848 | 46,000 | 3,671 |
| 1987-10-30 | 817 | 825 | 817 | 820 | 78,000 | 3,549.78 |
| 1987-10-29 | 820 | 835 | 810 | 810 | 44,000 | 3,506.49 |
| 1987-10-28 | 849 | 860 | 809 | 810 | 154,000 | 3,506.49 |
| 1987-10-27 | 825 | 850 | 810 | 850 | 335,000 | 3,679.65 |
| 1987-10-26 | 830 | 850 | 791 | 835 | 246,000 | 3,614.72 |
| 1987-10-24 | 850 | 850 | 845 | 850 | 65,000 | 3,679.65 |
| 1987-10-23 | 850 | 860 | 811 | 812 | 232,000 | 3,515.15 |
| 1987-10-22 | 812 | 870 | 812 | 870 | 367,000 | 3,766.23 |
| 1987-10-21 | 765 | 821 | 765 | 810 | 362,000 | 3,506.49 |
| 1987-10-19 | 870 | 880 | 870 | 875 | 92,000 | 3,787.88 |
| 1987-10-16 | 934 | 940 | 905 | 905 | 230,000 | 3,917.75 |
| 1987-10-15 | 930 | 958 | 926 | 940 | 721,000 | 4,069.26 |
| 1987-10-14 | 927 | 935 | 920 | 934 | 512,000 | 4,043.29 |
| 1987-10-13 | 920 | 920 | 908 | 919 | 256,000 | 3,978.35 |
| 1987-10-12 | 900 | 910 | 890 | 909 | 107,000 | 3,935.06 |
| 1987-10-09 | 920 | 920 | 895 | 900 | 251,000 | 3,896.10 |
| 1987-10-08 | 921 | 930 | 890 | 920 | 380,000 | 3,982.68 |
| 1987-10-07 | 871 | 919 | 870 | 901 | 475,000 | 3,900.43 |
| 1987-10-06 | 890 | 890 | 880 | 881 | 561,000 | 3,813.85 |
| 1987-10-05 | 875 | 880 | 855 | 880 | 146,000 | 3,809.52 |
| 1987-10-03 | 869 | 875 | 855 | 855 | 29,000 | 3,701.30 |
| 1987-10-02 | 877 | 877 | 860 | 870 | 125,000 | 3,766.23 |
| 1987-10-01 | 870 | 879 | 850 | 879 | 177,000 | 3,805.19 |
| 1987-09-30 | 888 | 890 | 862 | 880 | 345,000 | 3,809.52 |
| 1987-09-29 | 875 | 890 | 872 | 880 | 334,000 | 3,809.52 |
| 1987-09-28 | 855 | 880 | 855 | 870 | 244,000 | 3,766.23 |
| 1987-09-26 | 840 | 864 | 840 | 861 | 113,000 | 3,727.27 |
| 1987-09-25 | 850 | 869 | 840 | 850 | 244,000 | 3,679.65 |
| 1987-09-24 | 819 | 840 | 812 | 840 | 122,000 | 3,636.36 |
| 1987-09-22 | 820 | 830 | 809 | 830 | 116,000 | 3,593.07 |
| 1987-09-21 | 830 | 835 | 820 | 820 | 122,000 | 3,549.78 |
| 1987-09-18 | 818 | 830 | 810 | 820 | 278,000 | 3,549.78 |
| 1987-09-17 | 830 | 830 | 815 | 819 | 83,000 | 3,545.45 |
| 1987-09-16 | 831 | 831 | 820 | 830 | 87,000 | 3,593.07 |
| 1987-09-14 | 840 | 840 | 820 | 825 | 26,000 | 3,571.43 |
| 1987-09-11 | 835 | 835 | 815 | 835 | 307,000 | 3,614.72 |
| 1987-09-10 | 841 | 850 | 829 | 829 | 380,000 | 3,588.74 |
| 1987-09-09 | 855 | 870 | 831 | 835 | 162,000 | 3,614.72 |
| 1987-09-08 | 835 | 860 | 835 | 855 | 269,000 | 3,701.30 |
| 1987-09-07 | 825 | 835 | 825 | 826 | 116,000 | 3,575.76 |
| 1987-09-05 | 857 | 858 | 825 | 830 | 118,000 | 3,593.07 |
| 1987-09-04 | 865 | 870 | 860 | 860 | 433,000 | 3,722.94 |
| 1987-09-03 | 820 | 894 | 815 | 894 | 1,385,000 | 3,870.13 |
| 1987-09-02 | 773 | 833 | 770 | 830 | 978,000 | 3,593.07 |
| 1987-09-01 | 779 | 782 | 770 | 773 | 138,000 | 3,346.32 |
| 1987-08-31 | 791 | 793 | 760 | 783 | 134,000 | 3,389.61 |
| 1987-08-29 | 790 | 799 | 785 | 790 | 121,000 | 3,419.91 |
| 1987-08-28 | 800 | 800 | 790 | 790 | 403,000 | 3,419.91 |
| 1987-08-27 | 798 | 800 | 770 | 772 | 305,000 | 3,341.99 |
| 1987-08-26 | 780 | 795 | 772 | 795 | 342,000 | 3,441.56 |
| 1987-08-25 | 780 | 790 | 770 | 790 | 408,000 | 3,419.91 |
| 1987-08-24 | 778 | 798 | 776 | 790 | 644,000 | 3,419.91 |
| 1987-08-22 | 760 | 780 | 752 | 774 | 1,140,000 | 3,350.65 |
| 1987-08-21 | 725 | 756 | 719 | 750 | 299,000 | 3,246.75 |
| 1987-08-20 | 699 | 720 | 699 | 720 | 104,000 | 3,116.88 |
| 1987-08-19 | 710 | 710 | 695 | 695 | 114,000 | 3,008.66 |
| 1987-08-18 | 707 | 720 | 706 | 712 | 35,000 | 3,082.25 |
| 1987-08-17 | 711 | 730 | 705 | 705 | 75,000 | 3,051.95 |
| 1987-08-14 | 727 | 727 | 715 | 715 | 100,000 | 3,095.24 |
| 1987-08-13 | 735 | 739 | 727 | 728 | 51,000 | 3,151.52 |
| 1987-08-12 | 740 | 740 | 720 | 739 | 116,000 | 3,199.13 |
| 1987-08-11 | 736 | 740 | 730 | 736 | 128,000 | 3,186.15 |
| 1987-08-10 | 743 | 743 | 736 | 740 | 89,000 | 3,203.46 |
| 1987-08-07 | 750 | 760 | 741 | 743 | 552,000 | 3,216.45 |
| 1987-08-06 | 725 | 750 | 725 | 750 | 556,000 | 3,246.75 |
| 1987-08-05 | 729 | 729 | 705 | 725 | 356,000 | 3,138.53 |
| 1987-08-04 | 731 | 740 | 720 | 730 | 714,000 | 3,160.17 |
| 1987-08-03 | 665 | 701 | 665 | 701 | 183,000 | 3,034.63 |
| 1987-08-01 | 665 | 675 | 655 | 665 | 131,000 | 2,878.79 |
| 1987-07-31 | 660 | 668 | 660 | 665 | 28,000 | 2,878.79 |
| 1987-07-30 | 668 | 668 | 662 | 665 | 88,000 | 2,878.79 |
| 1987-07-29 | 680 | 683 | 676 | 676 | 120,000 | 2,926.41 |
| 1987-07-28 | 650 | 680 | 650 | 680 | 98,000 | 2,943.72 |
| 1987-07-27 | 650 | 650 | 644 | 650 | 25,000 | 2,813.85 |
| 1987-07-25 | 645 | 650 | 643 | 650 | 32,000 | 2,813.85 |
| 1987-07-24 | 630 | 650 | 630 | 640 | 56,000 | 2,770.56 |
| 1987-07-23 | 625 | 635 | 620 | 630 | 40,000 | 2,727.27 |
| 1987-07-22 | 636 | 640 | 635 | 635 | 45,000 | 2,748.92 |
| 1987-07-21 | 648 | 650 | 630 | 636 | 69,000 | 2,753.25 |
| 1987-07-20 | 661 | 675 | 660 | 660 | 50,000 | 2,857.14 |
| 1987-07-17 | 678 | 680 | 664 | 670 | 59,000 | 2,900.43 |
| 1987-07-16 | 673 | 684 | 668 | 672 | 69,000 | 2,909.09 |
| 1987-07-15 | 663 | 673 | 660 | 668 | 92,000 | 2,891.77 |
| 1987-07-14 | 660 | 676 | 655 | 663 | 96,000 | 2,870.13 |
| 1987-07-13 | 650 | 660 | 650 | 650 | 72,000 | 2,813.85 |
| 1987-07-10 | 640 | 664 | 639 | 650 | 103,000 | 2,813.85 |
| 1987-07-09 | 638 | 640 | 631 | 640 | 88,000 | 2,770.56 |
| 1987-07-08 | 638 | 638 | 631 | 631 | 75,000 | 2,731.60 |
| 1987-07-07 | 635 | 639 | 630 | 638 | 54,000 | 2,761.90 |
| 1987-07-06 | 635 | 640 | 620 | 635 | 41,000 | 2,748.92 |
| 1987-07-04 | 635 | 642 | 635 | 635 | 28,000 | 2,748.92 |
| 1987-07-03 | 650 | 659 | 629 | 629 | 183,000 | 2,722.94 |
| 1987-07-02 | 650 | 655 | 640 | 645 | 90,000 | 2,792.21 |
| 1987-07-01 | 644 | 645 | 625 | 645 | 138,000 | 2,792.21 |
| 1987-06-30 | 641 | 653 | 640 | 644 | 78,000 | 2,787.88 |
| 1987-06-29 | 641 | 646 | 632 | 640 | 40,000 | 2,770.56 |
| 1987-06-27 | 630 | 646 | 622 | 622 | 80,000 | 2,692.64 |
| 1987-06-26 | 649 | 652 | 640 | 640 | 86,000 | 2,770.56 |
| 1987-06-25 | 650 | 657 | 645 | 649 | 141,000 | 2,809.52 |
| 1987-06-24 | 651 | 656 | 650 | 650 | 121,000 | 2,813.85 |
| 1987-06-23 | 662 | 666 | 656 | 656 | 90,000 | 2,839.83 |
| 1987-06-22 | 673 | 679 | 662 | 662 | 64,000 | 2,865.80 |
| 1987-06-19 | 670 | 680 | 662 | 680 | 123,000 | 2,943.72 |
| 1987-06-18 | 680 | 690 | 660 | 662 | 179,000 | 2,865.80 |
| 1987-06-17 | 681 | 690 | 681 | 685 | 130,000 | 2,965.37 |
| 1987-06-16 | 690 | 695 | 681 | 681 | 152,000 | 2,948.05 |
| 1987-06-15 | 706 | 711 | 680 | 710 | 127,000 | 3,073.59 |
| 1987-06-12 | 713 | 740 | 708 | 710 | 185,000 | 3,073.59 |
| 1987-06-11 | 713 | 720 | 710 | 711 | 95,000 | 3,077.92 |
| 1987-06-10 | 710 | 725 | 706 | 710 | 164,000 | 3,073.59 |
| 1987-06-09 | 729 | 729 | 708 | 710 | 147,000 | 3,073.59 |
| 1987-06-08 | 730 | 735 | 703 | 703 | 130,000 | 3,043.29 |
| 1987-06-06 | 741 | 749 | 737 | 741 | 185,000 | 3,207.79 |
| 1987-06-05 | 749 | 750 | 739 | 740 | 662,000 | 3,203.46 |
| 1987-06-04 | 710 | 734 | 710 | 726 | 541,000 | 3,142.86 |
| 1987-06-03 | 712 | 715 | 698 | 708 | 418,000 | 3,064.94 |
| 1987-06-02 | 720 | 735 | 712 | 712 | 990,000 | 3,082.25 |
| 1987-06-01 | 690 | 710 | 689 | 700 | 999,000 | 3,030.30 |
| 1987-05-30 | 670 | 680 | 670 | 673 | 154,000 | 2,913.42 |
| 1987-05-29 | 640 | 680 | 640 | 680 | 291,000 | 2,943.72 |
| 1987-05-28 | 623 | 650 | 622 | 650 | 113,000 | 2,813.85 |
| 1987-05-27 | 630 | 630 | 620 | 623 | 101,000 | 2,696.97 |
| 1987-05-26 | 649 | 650 | 640 | 640 | 53,000 | 2,770.56 |
| 1987-05-25 | 650 | 660 | 641 | 641 | 69,000 | 2,774.89 |
| 1987-05-23 | 650 | 650 | 631 | 650 | 31,000 | 2,813.85 |
| 1987-05-22 | 631 | 650 | 631 | 650 | 98,000 | 2,813.85 |
| 1987-05-21 | 619 | 620 | 610 | 620 | 67,000 | 2,683.98 |
| 1987-05-20 | 630 | 630 | 605 | 620 | 46,000 | 2,683.98 |
| 1987-05-19 | 640 | 641 | 635 | 635 | 65,000 | 2,748.92 |
| 1987-05-18 | 650 | 654 | 640 | 648 | 43,000 | 2,805.19 |
| 1987-05-15 | 653 | 665 | 646 | 654 | 106,000 | 2,831.17 |
| 1987-05-14 | 650 | 659 | 645 | 648 | 70,000 | 2,805.19 |
| 1987-05-13 | 660 | 660 | 641 | 659 | 125,000 | 2,852.81 |
| 1987-05-12 | 670 | 670 | 660 | 660 | 44,000 | 2,857.14 |
| 1987-05-11 | 681 | 690 | 679 | 690 | 357,000 | 2,987.01 |
| 1987-05-08 | 680 | 687 | 664 | 675 | 382,000 | 2,922.08 |
| 1987-05-07 | 640 | 664 | 640 | 660 | 189,000 | 2,857.14 |
| 1987-05-06 | 630 | 650 | 630 | 630 | 123,000 | 2,727.27 |
| 1987-05-02 | 625 | 630 | 625 | 629 | 30,000 | 2,722.94 |
| 1987-05-01 | 610 | 625 | 610 | 615 | 89,000 | 2,662.34 |
| 1987-04-30 | 611 | 621 | 590 | 612 | 86,000 | 2,649.35 |
| 1987-04-28 | 614 | 614 | 590 | 603 | 117,000 | 2,610.39 |
| 1987-04-27 | 645 | 656 | 630 | 630 | 112,000 | 2,727.27 |
| 1987-04-25 | 670 | 678 | 660 | 663 | 122,000 | 2,870.13 |
| 1987-04-24 | 656 | 670 | 655 | 667 | 240,000 | 2,887.45 |
| 1987-04-23 | 667 | 670 | 646 | 646 | 229,000 | 2,796.54 |
| 1987-04-22 | 680 | 680 | 667 | 670 | 319,000 | 2,900.43 |
| 1987-04-21 | 655 | 695 | 641 | 670 | 527,000 | 2,900.43 |
| 1987-04-20 | 665 | 668 | 652 | 652 | 133,000 | 2,822.51 |
| 1987-04-17 | 660 | 665 | 652 | 660 | 359,000 | 2,857.14 |
| 1987-04-16 | 659 | 660 | 650 | 650 | 216,000 | 2,813.85 |
| 1987-04-15 | 660 | 670 | 640 | 650 | 393,000 | 2,813.85 |
| 1987-04-14 | 630 | 650 | 625 | 650 | 128,000 | 2,813.85 |
| 1987-04-13 | 630 | 659 | 626 | 640 | 251,000 | 2,770.56 |
| 1987-04-10 | 630 | 645 | 621 | 630 | 213,000 | 2,727.27 |
| 1987-04-09 | 673 | 673 | 640 | 640 | 472,000 | 2,770.56 |
| 1987-04-08 | 650 | 670 | 639 | 655 | 515,000 | 2,835.50 |
| 1987-04-07 | 630 | 650 | 630 | 640 | 364,000 | 2,770.56 |
| 1987-04-06 | 600 | 630 | 600 | 620 | 344,000 | 2,683.98 |
| 1987-04-04 | 595 | 597 | 582 | 595 | 140,000 | 2,575.76 |
| 1987-04-03 | 601 | 601 | 582 | 585 | 81,000 | 2,532.47 |
| 1987-04-02 | 606 | 620 | 591 | 591 | 412,000 | 2,558.44 |
| 1987-04-01 | 589 | 598 | 580 | 598 | 71,000 | 2,588.74 |
| 1987-03-31 | 560 | 575 | 560 | 570 | 67,000 | 2,467.53 |
| 1987-03-30 | 590 | 594 | 580 | 580 | 120,000 | 2,510.82 |
| 1987-03-28 | 589 | 589 | 571 | 585 | 79,000 | 2,532.47 |
| 1987-03-27 | 595 | 599 | 580 | 580 | 180,000 | 2,510.82 |
| 1987-03-26 | 555 | 562 | 554 | 561 | 118,000 | 2,428.57 |
| 1987-03-25 | 550 | 555 | 545 | 551 | 48,000 | 2,385.28 |
| 1987-03-24 | 559 | 559 | 535 | 535 | 77,000 | 2,316.02 |
| 1987-03-23 | 565 | 565 | 556 | 556 | 67,000 | 2,406.93 |
| 1987-03-20 | 552 | 555 | 540 | 545 | 104,000 | 2,359.31 |
| 1987-03-19 | 550 | 554 | 545 | 551 | 66,000 | 2,385.28 |
| 1987-03-18 | 554 | 555 | 548 | 549 | 55,000 | 2,376.62 |
| 1987-03-17 | 555 | 555 | 548 | 550 | 89,000 | 2,380.95 |
| 1987-03-16 | 538 | 554 | 538 | 538 | 34,000 | 2,329 |
| 1987-03-13 | 559 | 559 | 536 | 536 | 57,000 | 2,320.35 |
| 1987-03-12 | 525 | 559 | 522 | 559 | 90,000 | 2,419.91 |
| 1987-03-11 | 535 | 537 | 518 | 521 | 68,000 | 2,255.41 |
| 1987-03-10 | 538 | 540 | 535 | 537 | 49,000 | 2,324.68 |
| 1987-03-09 | 544 | 559 | 540 | 541 | 54,000 | 2,341.99 |
| 1987-03-07 | 541 | 544 | 540 | 541 | 26,000 | 2,341.99 |
| 1987-03-06 | 545 | 545 | 538 | 539 | 98,000 | 2,333.33 |
| 1987-03-05 | 556 | 560 | 545 | 545 | 96,000 | 2,359.31 |
| 1987-03-04 | 561 | 569 | 557 | 560 | 75,000 | 2,424.24 |
| 1987-03-03 | 575 | 579 | 560 | 560 | 119,000 | 2,424.24 |
| 1987-03-02 | 555 | 565 | 546 | 555 | 111,000 | 2,402.60 |
| 1987-02-28 | 543 | 560 | 541 | 550 | 71,000 | 2,380.95 |
| 1987-02-27 | 560 | 564 | 551 | 553 | 73,000 | 2,393.94 |
| 1987-02-26 | 568 | 579 | 562 | 562 | 109,000 | 2,432.90 |
| 1987-02-25 | 573 | 575 | 566 | 568 | 72,000 | 2,458.87 |
| 1987-02-24 | 586 | 594 | 557 | 575 | 213,000 | 2,489.18 |
| 1987-02-23 | 581 | 590 | 576 | 576 | 321,000 | 2,493.51 |
| 1987-02-20 | 560 | 570 | 555 | 561 | 181,000 | 2,428.57 |
| 1987-02-19 | 536 | 550 | 536 | 550 | 63,000 | 2,380.95 |
| 1987-02-18 | 541 | 545 | 535 | 541 | 39,000 | 2,341.99 |
| 1987-02-17 | 540 | 540 | 531 | 531 | 56,000 | 2,298.70 |
| 1987-02-16 | 545 | 551 | 538 | 538 | 113,000 | 2,329 |
| 1987-02-13 | 555 | 560 | 550 | 550 | 92,000 | 2,380.95 |
| 1987-02-12 | 560 | 569 | 560 | 560 | 94,000 | 2,424.24 |
| 1987-02-10 | 569 | 574 | 550 | 560 | 133,000 | 2,424.24 |
| 1987-02-09 | 565 | 573 | 560 | 569 | 96,000 | 2,463.20 |
| 1987-02-07 | 579 | 580 | 565 | 575 | 191,000 | 2,489.18 |
| 1987-02-06 | 590 | 599 | 581 | 581 | 345,000 | 2,515.15 |
| 1987-02-05 | 605 | 630 | 600 | 600 | 1,640,000 | 2,597.40 |
| 1987-02-04 | 560 | 590 | 555 | 588 | 901,000 | 2,545.45 |
| 1987-02-03 | 550 | 569 | 548 | 562 | 544,000 | 2,432.90 |
| 1987-02-02 | 552 | 556 | 545 | 550 | 232,000 | 2,380.95 |
| 1987-01-31 | 535 | 555 | 535 | 550 | 190,000 | 2,380.95 |
| 1987-01-30 | 540 | 550 | 535 | 535 | 285,000 | 2,316.02 |
| 1987-01-29 | 549 | 550 | 530 | 548 | 298,000 | 2,372.29 |
| 1987-01-28 | 555 | 555 | 536 | 550 | 408,000 | 2,380.95 |
| 1987-01-27 | 560 | 567 | 553 | 553 | 720,000 | 2,393.94 |
| 1987-01-26 | 558 | 574 | 545 | 549 | 803,000 | 2,376.62 |
| 1987-01-24 | 540 | 549 | 538 | 549 | 596,000 | 2,376.62 |
| 1987-01-23 | 524 | 530 | 520 | 530 | 413,000 | 2,294.37 |
| 1987-01-22 | 518 | 530 | 505 | 516 | 479,000 | 2,233.77 |
| 1987-01-21 | 490 | 510 | 489 | 509 | 319,000 | 2,203.46 |
| 1987-01-20 | 481 | 490 | 480 | 490 | 65,000 | 2,121.21 |
| 1987-01-19 | 490 | 499 | 480 | 480 | 99,000 | 2,077.92 |
| 1987-01-16 | 484 | 490 | 475 | 490 | 68,000 | 2,121.21 |
| 1987-01-14 | 472 | 480 | 471 | 480 | 36,000 | 2,077.92 |
| 1987-01-13 | 483 | 483 | 470 | 470 | 75,000 | 2,034.63 |
| 1987-01-12 | 480 | 493 | 480 | 489 | 72,000 | 2,116.88 |
| 1987-01-09 | 480 | 480 | 471 | 474 | 107,000 | 2,051.95 |
| 1987-01-08 | 479 | 480 | 471 | 471 | 65,000 | 2,038.96 |
| 1987-01-07 | 470 | 480 | 470 | 480 | 57,000 | 2,077.92 |
| 1987-01-06 | 470 | 470 | 469 | 470 | 32,000 | 2,034.63 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1995-03-28]1株→1.1株 [1990-03-27]1株→1.05株
