1826 佐田建設(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 | 933 | 933 | 900 | 905 | 72,000 | 4,525 |
| 1987-12-26 | 980 | 980 | 953 | 953 | 44,000 | 4,765 |
| 1987-12-25 | 1,000 | 1,010 | 990 | 990 | 39,000 | 4,950 |
| 1987-12-24 | 992 | 993 | 960 | 990 | 56,000 | 4,950 |
| 1987-12-23 | 1,010 | 1,010 | 990 | 999 | 40,000 | 4,995 |
| 1987-12-22 | 1,040 | 1,040 | 1,010 | 1,010 | 36,000 | 5,050 |
| 1987-12-21 | 1,020 | 1,050 | 1,010 | 1,020 | 42,000 | 5,100 |
| 1987-12-18 | 1,050 | 1,050 | 1,010 | 1,020 | 114,000 | 5,100 |
| 1987-12-17 | 1,050 | 1,060 | 970 | 980 | 40,000 | 4,900 |
| 1987-12-16 | 1,070 | 1,090 | 1,020 | 1,030 | 110,000 | 5,150 |
| 1987-12-15 | 1,050 | 1,100 | 1,030 | 1,070 | 82,000 | 5,350 |
| 1987-12-14 | 1,160 | 1,160 | 1,070 | 1,070 | 197,000 | 5,350 |
| 1987-12-11 | 1,090 | 1,100 | 1,060 | 1,100 | 102,000 | 5,500 |
| 1987-12-10 | 1,190 | 1,190 | 1,090 | 1,100 | 486,000 | 5,500 |
| 1987-12-09 | 1,020 | 1,080 | 1,020 | 1,080 | 214,000 | 5,400 |
| 1987-12-08 | 935 | 980 | 930 | 980 | 65,000 | 4,900 |
| 1987-12-07 | 885 | 930 | 885 | 927 | 53,000 | 4,635 |
| 1987-12-05 | 885 | 885 | 883 | 883 | 8,000 | 4,415 |
| 1987-12-04 | 883 | 900 | 883 | 899 | 14,000 | 4,495 |
| 1987-12-03 | 900 | 900 | 883 | 883 | 21,000 | 4,415 |
| 1987-12-02 | 890 | 900 | 890 | 900 | 22,000 | 4,500 |
| 1987-12-01 | 889 | 899 | 889 | 890 | 24,000 | 4,450 |
| 1987-11-30 | 899 | 900 | 889 | 900 | 27,000 | 4,500 |
| 1987-11-28 | 886 | 896 | 886 | 896 | 6,000 | 4,480 |
| 1987-11-27 | 927 | 927 | 881 | 881 | 21,000 | 4,405 |
| 1987-11-26 | 925 | 928 | 919 | 919 | 32,000 | 4,595 |
| 1987-11-25 | 915 | 930 | 912 | 930 | 27,000 | 4,650 |
| 1987-11-24 | 896 | 915 | 896 | 915 | 32,000 | 4,575 |
| 1987-11-20 | 872 | 875 | 871 | 873 | 29,000 | 4,365 |
| 1987-11-19 | 891 | 895 | 870 | 873 | 43,000 | 4,365 |
| 1987-11-18 | 886 | 900 | 886 | 889 | 19,000 | 4,445 |
| 1987-11-17 | 916 | 916 | 901 | 906 | 17,000 | 4,530 |
| 1987-11-16 | 911 | 930 | 910 | 910 | 65,000 | 4,550 |
| 1987-11-12 | 861 | 865 | 850 | 850 | 156,000 | 4,250 |
| 1987-11-10 | 940 | 940 | 900 | 900 | 36,000 | 4,500 |
| 1987-11-09 | 960 | 965 | 940 | 940 | 25,000 | 4,700 |
| 1987-11-07 | 965 | 965 | 950 | 954 | 32,000 | 4,770 |
| 1987-11-06 | 1,000 | 1,020 | 970 | 970 | 92,000 | 4,850 |
| 1987-11-05 | 1,020 | 1,020 | 990 | 990 | 34,000 | 4,950 |
| 1987-11-04 | 1,010 | 1,020 | 999 | 1,000 | 37,000 | 5,000 |
| 1987-11-02 | 994 | 1,040 | 990 | 1,030 | 50,000 | 5,150 |
| 1987-10-31 | 960 | 975 | 960 | 974 | 42,000 | 4,870 |
| 1987-10-30 | 955 | 975 | 955 | 970 | 30,000 | 4,850 |
| 1987-10-29 | 980 | 990 | 950 | 950 | 51,000 | 4,750 |
| 1987-10-28 | 1,020 | 1,020 | 1,000 | 1,000 | 87,000 | 5,000 |
| 1987-10-27 | 965 | 980 | 965 | 970 | 31,000 | 4,850 |
| 1987-10-26 | 1,020 | 1,040 | 965 | 965 | 53,000 | 4,825 |
| 1987-10-24 | 1,000 | 1,040 | 999 | 1,040 | 25,000 | 5,200 |
| 1987-10-23 | 1,010 | 1,030 | 990 | 990 | 72,000 | 4,950 |
| 1987-10-22 | 1,050 | 1,050 | 990 | 1,050 | 169,000 | 5,250 |
| 1987-10-21 | 940 | 995 | 940 | 986 | 52,000 | 4,930 |
| 1987-10-19 | 1,050 | 1,050 | 1,040 | 1,040 | 35,000 | 5,200 |
| 1987-10-16 | 1,090 | 1,090 | 1,050 | 1,050 | 52,000 | 5,250 |
| 1987-10-15 | 1,080 | 1,090 | 1,070 | 1,090 | 32,000 | 5,450 |
| 1987-10-14 | 1,100 | 1,100 | 1,080 | 1,080 | 21,000 | 5,400 |
| 1987-10-13 | 1,110 | 1,110 | 1,100 | 1,100 | 11,000 | 5,500 |
| 1987-10-12 | 1,130 | 1,130 | 1,080 | 1,080 | 23,000 | 5,400 |
| 1987-10-09 | 1,100 | 1,100 | 1,080 | 1,080 | 43,000 | 5,400 |
| 1987-10-08 | 1,130 | 1,170 | 1,130 | 1,130 | 66,000 | 5,650 |
| 1987-10-07 | 1,080 | 1,130 | 1,080 | 1,130 | 34,000 | 5,650 |
| 1987-10-06 | 1,090 | 1,150 | 1,090 | 1,100 | 39,000 | 5,500 |
| 1987-10-05 | 1,080 | 1,100 | 1,050 | 1,080 | 22,000 | 5,400 |
| 1987-10-03 | 1,080 | 1,090 | 1,080 | 1,090 | 12,000 | 5,450 |
| 1987-10-02 | 1,080 | 1,140 | 1,080 | 1,140 | 29,000 | 5,700 |
| 1987-10-01 | 1,120 | 1,170 | 1,100 | 1,160 | 41,000 | 5,800 |
| 1987-09-30 | 1,080 | 1,140 | 1,080 | 1,140 | 18,000 | 5,700 |
| 1987-09-29 | 1,080 | 1,100 | 1,070 | 1,100 | 39,000 | 5,500 |
| 1987-09-28 | 1,050 | 1,080 | 1,050 | 1,070 | 39,000 | 5,350 |
| 1987-09-26 | 1,050 | 1,050 | 1,010 | 1,010 | 72,000 | 5,050 |
| 1987-09-25 | 1,080 | 1,100 | 1,050 | 1,060 | 59,000 | 5,300 |
| 1987-09-24 | 1,080 | 1,110 | 1,080 | 1,080 | 43,000 | 5,400 |
| 1987-09-22 | 1,100 | 1,100 | 1,090 | 1,100 | 63,000 | 5,500 |
| 1987-09-21 | 1,150 | 1,150 | 1,120 | 1,120 | 42,000 | 5,600 |
| 1987-09-18 | 1,110 | 1,130 | 1,100 | 1,120 | 60,000 | 5,600 |
| 1987-09-17 | 1,130 | 1,130 | 1,100 | 1,110 | 31,000 | 5,550 |
| 1987-09-16 | 1,130 | 1,140 | 1,110 | 1,110 | 28,000 | 5,550 |
| 1987-09-14 | 1,120 | 1,150 | 1,120 | 1,140 | 37,000 | 5,700 |
| 1987-09-11 | 1,140 | 1,160 | 1,110 | 1,110 | 31,000 | 5,550 |
| 1987-09-10 | 1,150 | 1,160 | 1,100 | 1,100 | 62,000 | 5,500 |
| 1987-09-09 | 1,180 | 1,200 | 1,130 | 1,140 | 37,000 | 5,700 |
| 1987-09-08 | 1,160 | 1,200 | 1,130 | 1,200 | 32,000 | 6,000 |
| 1987-09-07 | 1,200 | 1,200 | 1,160 | 1,160 | 32,000 | 5,800 |
| 1987-09-05 | 1,200 | 1,210 | 1,180 | 1,200 | 53,000 | 6,000 |
| 1987-09-04 | 1,210 | 1,220 | 1,200 | 1,200 | 38,000 | 6,000 |
| 1987-09-03 | 1,210 | 1,240 | 1,200 | 1,220 | 75,000 | 6,100 |
| 1987-09-02 | 1,170 | 1,250 | 1,160 | 1,240 | 218,000 | 6,200 |
| 1987-09-01 | 1,170 | 1,190 | 1,150 | 1,160 | 119,000 | 5,800 |
| 1987-08-31 | 1,170 | 1,190 | 1,160 | 1,160 | 74,000 | 5,800 |
| 1987-08-29 | 1,190 | 1,190 | 1,150 | 1,190 | 24,000 | 5,950 |
| 1987-08-28 | 1,190 | 1,190 | 1,140 | 1,190 | 73,000 | 5,950 |
| 1987-08-27 | 1,170 | 1,200 | 1,140 | 1,200 | 73,000 | 6,000 |
| 1987-08-26 | 1,160 | 1,170 | 1,130 | 1,150 | 65,000 | 5,750 |
| 1987-08-25 | 1,170 | 1,200 | 1,140 | 1,140 | 47,000 | 5,700 |
| 1987-08-24 | 1,190 | 1,220 | 1,170 | 1,170 | 53,000 | 5,850 |
| 1987-08-22 | 1,140 | 1,160 | 1,130 | 1,130 | 92,000 | 5,650 |
| 1987-08-21 | 1,190 | 1,190 | 1,150 | 1,160 | 60,000 | 5,800 |
| 1987-08-20 | 1,170 | 1,210 | 1,170 | 1,190 | 54,000 | 5,950 |
| 1987-08-19 | 1,160 | 1,180 | 1,160 | 1,170 | 51,000 | 5,850 |
| 1987-08-18 | 1,200 | 1,220 | 1,160 | 1,160 | 71,000 | 5,800 |
| 1987-08-17 | 1,240 | 1,240 | 1,180 | 1,200 | 36,000 | 6,000 |
| 1987-08-14 | 1,260 | 1,260 | 1,220 | 1,230 | 71,000 | 6,150 |
| 1987-08-13 | 1,240 | 1,280 | 1,230 | 1,270 | 121,000 | 6,350 |
| 1987-08-12 | 1,260 | 1,260 | 1,200 | 1,250 | 162,000 | 6,250 |
| 1987-08-11 | 1,250 | 1,290 | 1,250 | 1,250 | 288,000 | 6,250 |
| 1987-08-10 | 1,190 | 1,240 | 1,180 | 1,240 | 158,000 | 6,200 |
| 1987-08-07 | 1,130 | 1,180 | 1,130 | 1,180 | 123,000 | 5,900 |
| 1987-08-06 | 1,080 | 1,100 | 1,070 | 1,100 | 156,000 | 5,500 |
| 1987-08-05 | 1,080 | 1,080 | 1,060 | 1,070 | 43,000 | 5,350 |
| 1987-08-04 | 1,070 | 1,100 | 1,060 | 1,070 | 16,000 | 5,350 |
| 1987-08-03 | 1,080 | 1,120 | 1,060 | 1,060 | 44,000 | 5,300 |
| 1987-08-01 | 1,120 | 1,120 | 1,050 | 1,060 | 60,000 | 5,300 |
| 1987-07-31 | 1,110 | 1,120 | 1,070 | 1,100 | 56,000 | 5,500 |
| 1987-07-30 | 1,100 | 1,150 | 1,100 | 1,110 | 81,000 | 5,550 |
| 1987-07-29 | 1,170 | 1,170 | 1,100 | 1,140 | 87,000 | 5,700 |
| 1987-07-28 | 1,120 | 1,170 | 1,120 | 1,160 | 107,000 | 5,800 |
| 1987-07-27 | 1,120 | 1,170 | 1,100 | 1,100 | 136,000 | 5,500 |
| 1987-07-25 | 1,150 | 1,180 | 1,120 | 1,180 | 85,000 | 5,900 |
| 1987-07-24 | 1,050 | 1,130 | 1,050 | 1,130 | 40,000 | 5,650 |
| 1987-07-23 | 1,000 | 1,020 | 971 | 1,010 | 71,000 | 5,050 |
| 1987-07-22 | 1,070 | 1,070 | 1,020 | 1,020 | 56,000 | 5,100 |
| 1987-07-21 | 1,100 | 1,100 | 1,050 | 1,070 | 38,000 | 5,350 |
| 1987-07-20 | 1,130 | 1,130 | 1,110 | 1,120 | 22,000 | 5,600 |
| 1987-07-17 | 1,130 | 1,130 | 1,100 | 1,130 | 46,000 | 5,650 |
| 1987-07-16 | 1,130 | 1,140 | 1,100 | 1,130 | 56,000 | 5,650 |
| 1987-07-15 | 1,130 | 1,150 | 1,130 | 1,140 | 32,000 | 5,700 |
| 1987-07-14 | 1,150 | 1,150 | 1,110 | 1,140 | 43,000 | 5,700 |
| 1987-07-13 | 1,180 | 1,180 | 1,110 | 1,130 | 62,000 | 5,650 |
| 1987-07-10 | 1,150 | 1,180 | 1,150 | 1,180 | 62,000 | 5,900 |
| 1987-07-09 | 1,120 | 1,140 | 1,110 | 1,140 | 68,000 | 5,700 |
| 1987-07-08 | 1,140 | 1,140 | 1,100 | 1,110 | 23,000 | 5,550 |
| 1987-07-07 | 1,170 | 1,170 | 1,140 | 1,140 | 40,000 | 5,700 |
| 1987-07-06 | 1,140 | 1,190 | 1,140 | 1,150 | 35,000 | 5,750 |
| 1987-07-04 | 1,180 | 1,200 | 1,180 | 1,200 | 26,000 | 6,000 |
| 1987-07-03 | 1,200 | 1,220 | 1,180 | 1,200 | 70,000 | 6,000 |
| 1987-07-02 | 1,180 | 1,220 | 1,180 | 1,220 | 96,000 | 6,100 |
| 1987-07-01 | 1,190 | 1,200 | 1,150 | 1,150 | 52,000 | 5,750 |
| 1987-06-30 | 1,190 | 1,220 | 1,180 | 1,200 | 87,000 | 6,000 |
| 1987-06-29 | 1,210 | 1,220 | 1,180 | 1,180 | 60,000 | 5,900 |
| 1987-06-27 | 1,240 | 1,250 | 1,180 | 1,200 | 89,000 | 6,000 |
| 1987-06-26 | 1,230 | 1,250 | 1,210 | 1,250 | 64,000 | 6,250 |
| 1987-06-25 | 1,230 | 1,250 | 1,200 | 1,200 | 53,000 | 6,000 |
| 1987-06-24 | 1,220 | 1,270 | 1,220 | 1,230 | 45,000 | 6,150 |
| 1987-06-23 | 1,200 | 1,260 | 1,200 | 1,220 | 125,000 | 6,100 |
| 1987-06-22 | 1,290 | 1,300 | 1,200 | 1,220 | 84,000 | 6,100 |
| 1987-06-19 | 1,310 | 1,370 | 1,260 | 1,290 | 362,000 | 6,450 |
| 1987-06-18 | 1,160 | 1,250 | 1,150 | 1,250 | 104,000 | 6,250 |
| 1987-06-17 | 1,170 | 1,200 | 1,110 | 1,120 | 92,000 | 5,600 |
| 1987-06-16 | 1,210 | 1,220 | 1,170 | 1,180 | 133,000 | 5,900 |
| 1987-06-15 | 1,220 | 1,260 | 1,210 | 1,210 | 71,000 | 6,050 |
| 1987-06-12 | 1,280 | 1,280 | 1,200 | 1,200 | 132,000 | 6,000 |
| 1987-06-11 | 1,230 | 1,250 | 1,230 | 1,240 | 73,000 | 6,200 |
| 1987-06-10 | 1,210 | 1,240 | 1,210 | 1,220 | 91,000 | 6,100 |
| 1987-06-09 | 1,220 | 1,240 | 1,200 | 1,200 | 79,000 | 6,000 |
| 1987-06-08 | 1,280 | 1,280 | 1,240 | 1,240 | 45,000 | 6,200 |
| 1987-06-06 | 1,260 | 1,280 | 1,240 | 1,280 | 72,000 | 6,400 |
| 1987-06-05 | 1,270 | 1,280 | 1,230 | 1,240 | 161,000 | 6,200 |
| 1987-06-04 | 1,260 | 1,270 | 1,250 | 1,270 | 83,000 | 6,350 |
| 1987-06-03 | 1,270 | 1,270 | 1,230 | 1,240 | 105,000 | 6,200 |
| 1987-06-02 | 1,320 | 1,320 | 1,240 | 1,250 | 96,000 | 6,250 |
| 1987-06-01 | 1,310 | 1,330 | 1,290 | 1,300 | 207,000 | 6,500 |
| 1987-05-30 | 1,270 | 1,290 | 1,250 | 1,290 | 150,000 | 6,450 |
| 1987-05-29 | 1,250 | 1,290 | 1,230 | 1,250 | 147,000 | 6,250 |
| 1987-05-28 | 1,300 | 1,300 | 1,230 | 1,230 | 101,000 | 6,150 |
| 1987-05-27 | 1,250 | 1,260 | 1,230 | 1,250 | 263,000 | 6,250 |
| 1987-05-26 | 1,330 | 1,330 | 1,280 | 1,290 | 172,000 | 6,450 |
| 1987-05-25 | 1,400 | 1,400 | 1,300 | 1,350 | 101,000 | 6,750 |
| 1987-05-23 | 1,330 | 1,380 | 1,260 | 1,380 | 413,000 | 6,900 |
| 1987-05-22 | 1,460 | 1,470 | 1,330 | 1,340 | 977,000 | 6,700 |
| 1987-05-21 | 1,370 | 1,490 | 1,360 | 1,440 | 3,209,000 | 7,200 |
| 1987-05-20 | 1,300 | 1,360 | 1,200 | 1,350 | 443,000 | 6,750 |
| 1987-05-19 | 1,350 | 1,360 | 1,260 | 1,290 | 451,000 | 6,450 |
| 1987-05-18 | 1,320 | 1,380 | 1,300 | 1,310 | 1,100,000 | 6,550 |
| 1987-05-15 | 1,160 | 1,300 | 1,150 | 1,300 | 721,000 | 6,500 |
| 1987-05-14 | 1,180 | 1,180 | 1,090 | 1,100 | 605,000 | 5,500 |
| 1987-05-13 | 1,270 | 1,290 | 1,170 | 1,220 | 480,000 | 6,100 |
| 1987-05-12 | 1,350 | 1,360 | 1,280 | 1,280 | 345,000 | 6,400 |
| 1987-05-11 | 1,350 | 1,390 | 1,260 | 1,370 | 542,000 | 6,850 |
| 1987-05-08 | 1,350 | 1,380 | 1,240 | 1,350 | 1,377,000 | 6,750 |
| 1987-05-07 | 1,420 | 1,440 | 1,320 | 1,340 | 1,150,000 | 6,700 |
| 1987-05-06 | 1,400 | 1,480 | 1,390 | 1,400 | 1,664,000 | 7,000 |
| 1987-05-02 | 1,280 | 1,400 | 1,260 | 1,380 | 1,582,000 | 6,900 |
| 1987-05-01 | 1,160 | 1,260 | 1,160 | 1,220 | 1,454,000 | 6,100 |
| 1987-04-30 | 1,200 | 1,210 | 1,120 | 1,160 | 805,000 | 5,800 |
| 1987-04-28 | 1,140 | 1,200 | 1,100 | 1,160 | 1,501,000 | 5,800 |
| 1987-04-27 | 1,100 | 1,220 | 1,050 | 1,080 | 4,891,000 | 5,400 |
| 1987-04-25 | 1,080 | 1,080 | 1,080 | 1,080 | 1,256,000 | 5,400 |
| 1987-04-24 | 900 | 971 | 895 | 971 | 1,382,000 | 4,855 |
| 1987-04-23 | 870 | 906 | 865 | 871 | 1,430,000 | 4,355 |
| 1987-04-22 | 849 | 870 | 845 | 869 | 952,000 | 4,345 |
| 1987-04-21 | 820 | 860 | 790 | 832 | 1,434,000 | 4,160 |
| 1987-04-20 | 805 | 819 | 791 | 809 | 957,000 | 4,045 |
| 1987-04-17 | 780 | 803 | 778 | 795 | 806,000 | 3,975 |
| 1987-04-16 | 730 | 780 | 730 | 780 | 462,000 | 3,900 |
| 1987-04-15 | 748 | 748 | 729 | 729 | 56,000 | 3,645 |
| 1987-04-14 | 730 | 750 | 730 | 750 | 76,000 | 3,750 |
| 1987-04-13 | 750 | 755 | 731 | 745 | 78,000 | 3,725 |
| 1987-04-10 | 750 | 756 | 740 | 740 | 59,000 | 3,700 |
| 1987-04-09 | 770 | 770 | 755 | 765 | 198,000 | 3,825 |
| 1987-04-08 | 760 | 780 | 745 | 761 | 396,000 | 3,805 |
| 1987-04-07 | 755 | 771 | 749 | 760 | 467,000 | 3,800 |
| 1987-04-06 | 750 | 760 | 745 | 750 | 89,000 | 3,750 |
| 1987-04-04 | 745 | 750 | 735 | 748 | 150,000 | 3,740 |
| 1987-04-03 | 746 | 750 | 730 | 735 | 122,000 | 3,675 |
| 1987-04-02 | 750 | 755 | 740 | 745 | 156,000 | 3,725 |
| 1987-04-01 | 730 | 755 | 730 | 748 | 238,000 | 3,740 |
| 1987-03-31 | 709 | 733 | 705 | 733 | 245,000 | 3,665 |
| 1987-03-30 | 710 | 731 | 707 | 730 | 229,000 | 3,650 |
| 1987-03-28 | 700 | 701 | 680 | 680 | 61,000 | 3,400 |
| 1987-03-27 | 717 | 717 | 690 | 690 | 111,000 | 3,450 |
| 1987-03-26 | 667 | 676 | 655 | 655 | 271,000 | 3,275 |
| 1987-03-25 | 668 | 669 | 656 | 660 | 164,000 | 3,300 |
| 1987-03-24 | 685 | 690 | 668 | 668 | 97,000 | 3,340 |
| 1987-03-23 | 680 | 695 | 680 | 685 | 1,056,000 | 3,425 |
| 1987-03-20 | 670 | 690 | 670 | 680 | 210,000 | 3,400 |
| 1987-03-19 | 693 | 700 | 669 | 669 | 115,000 | 3,345 |
| 1987-03-18 | 705 | 723 | 690 | 723 | 101,000 | 3,615 |
| 1987-03-17 | 670 | 729 | 666 | 729 | 244,000 | 3,645 |
| 1987-03-16 | 675 | 700 | 670 | 670 | 70,000 | 3,350 |
| 1987-03-13 | 680 | 685 | 672 | 675 | 109,000 | 3,375 |
| 1987-03-12 | 700 | 701 | 675 | 677 | 111,000 | 3,385 |
| 1987-03-11 | 711 | 720 | 702 | 702 | 80,000 | 3,510 |
| 1987-03-10 | 730 | 730 | 710 | 711 | 102,000 | 3,555 |
| 1987-03-09 | 725 | 730 | 710 | 730 | 127,000 | 3,650 |
| 1987-03-07 | 725 | 725 | 715 | 718 | 144,000 | 3,590 |
| 1987-03-06 | 711 | 730 | 701 | 715 | 201,000 | 3,575 |
| 1987-03-05 | 698 | 701 | 685 | 701 | 170,000 | 3,505 |
| 1987-03-04 | 704 | 706 | 698 | 699 | 178,000 | 3,495 |
| 1987-03-03 | 710 | 720 | 700 | 705 | 314,000 | 3,525 |
| 1987-03-02 | 670 | 709 | 670 | 709 | 595,000 | 3,545 |
| 1987-02-28 | 661 | 665 | 655 | 665 | 99,000 | 3,325 |
| 1987-02-27 | 680 | 680 | 660 | 660 | 191,000 | 3,300 |
| 1987-02-26 | 700 | 700 | 678 | 680 | 211,000 | 3,400 |
| 1987-02-25 | 691 | 710 | 690 | 690 | 100,000 | 3,450 |
| 1987-02-24 | 699 | 706 | 693 | 698 | 327,000 | 3,490 |
| 1987-02-23 | 650 | 702 | 650 | 670 | 2,345,000 | 3,350 |
| 1987-02-20 | 680 | 684 | 650 | 660 | 340,000 | 3,300 |
| 1987-02-19 | 678 | 680 | 665 | 665 | 29,000 | 3,325 |
| 1987-02-18 | 680 | 689 | 665 | 672 | 114,000 | 3,360 |
| 1987-02-17 | 685 | 690 | 679 | 684 | 45,000 | 3,420 |
| 1987-02-16 | 690 | 705 | 685 | 685 | 25,000 | 3,425 |
| 1987-02-13 | 698 | 699 | 681 | 681 | 65,000 | 3,405 |
| 1987-02-12 | 690 | 694 | 685 | 690 | 79,000 | 3,450 |
| 1987-02-10 | 691 | 699 | 675 | 675 | 92,000 | 3,375 |
| 1987-02-09 | 681 | 700 | 681 | 691 | 21,000 | 3,455 |
| 1987-02-07 | 680 | 690 | 680 | 680 | 59,000 | 3,400 |
| 1987-02-06 | 700 | 700 | 690 | 690 | 95,000 | 3,450 |
| 1987-02-05 | 709 | 709 | 696 | 701 | 106,000 | 3,505 |
| 1987-02-04 | 710 | 710 | 700 | 705 | 91,000 | 3,525 |
| 1987-02-03 | 721 | 729 | 695 | 700 | 155,000 | 3,500 |
| 1987-02-02 | 730 | 735 | 720 | 731 | 93,000 | 3,655 |
| 1987-01-31 | 731 | 735 | 710 | 735 | 744,000 | 3,675 |
| 1987-01-30 | 740 | 750 | 730 | 750 | 118,000 | 3,750 |
| 1987-01-29 | 752 | 769 | 741 | 748 | 66,000 | 3,740 |
| 1987-01-28 | 766 | 770 | 739 | 759 | 180,000 | 3,795 |
| 1987-01-27 | 795 | 795 | 753 | 754 | 163,000 | 3,770 |
| 1987-01-26 | 799 | 804 | 780 | 786 | 677,000 | 3,930 |
| 1987-01-24 | 766 | 795 | 766 | 795 | 641,000 | 3,975 |
| 1987-01-23 | 760 | 765 | 750 | 765 | 317,000 | 3,825 |
| 1987-01-22 | 749 | 761 | 735 | 750 | 981,000 | 3,750 |
| 1987-01-21 | 750 | 750 | 733 | 749 | 175,000 | 3,745 |
| 1987-01-20 | 759 | 759 | 740 | 748 | 117,000 | 3,740 |
| 1987-01-19 | 756 | 766 | 751 | 751 | 432,000 | 3,755 |
| 1987-01-16 | 721 | 758 | 721 | 758 | 901,000 | 3,790 |
| 1987-01-14 | 734 | 756 | 721 | 721 | 380,000 | 3,605 |
| 1987-01-13 | 730 | 735 | 710 | 735 | 81,000 | 3,675 |
| 1987-01-12 | 755 | 755 | 726 | 730 | 183,000 | 3,650 |
| 1987-01-09 | 709 | 750 | 709 | 745 | 429,000 | 3,725 |
| 1987-01-08 | 703 | 717 | 702 | 702 | 145,000 | 3,510 |
| 1987-01-07 | 720 | 723 | 698 | 700 | 49,000 | 3,500 |
| 1987-01-06 | 722 | 724 | 710 | 710 | 59,000 | 3,550 |
| 1987-01-05 | 730 | 730 | 722 | 723 | 25,000 | 3,615 |
分割・併合履歴 ： [2015-09-28]1株→0.2株
