1827 (株)ナカノフドー建設 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 | 701 | 701 | 700 | 701 | 26,000 | 1,274.55 |
| 1987-12-26 | 701 | 704 | 701 | 704 | 6,000 | 1,280 |
| 1987-12-25 | 715 | 722 | 700 | 710 | 55,000 | 1,290.91 |
| 1987-12-24 | 755 | 755 | 710 | 710 | 25,000 | 1,290.91 |
| 1987-12-23 | 752 | 760 | 742 | 747 | 35,000 | 1,358.18 |
| 1987-12-22 | 770 | 780 | 740 | 742 | 30,000 | 1,349.09 |
| 1987-12-21 | 785 | 787 | 770 | 770 | 48,000 | 1,400 |
| 1987-12-18 | 780 | 780 | 770 | 780 | 20,000 | 1,418.18 |
| 1987-12-17 | 810 | 810 | 770 | 770 | 78,000 | 1,400 |
| 1987-12-16 | 811 | 820 | 800 | 800 | 157,000 | 1,454.55 |
| 1987-12-15 | 780 | 809 | 780 | 808 | 126,000 | 1,469.09 |
| 1987-12-14 | 771 | 806 | 767 | 780 | 162,000 | 1,418.18 |
| 1987-12-11 | 720 | 760 | 712 | 741 | 119,000 | 1,347.27 |
| 1987-12-10 | 710 | 730 | 710 | 710 | 39,000 | 1,290.91 |
| 1987-12-09 | 710 | 710 | 700 | 708 | 66,000 | 1,287.27 |
| 1987-12-08 | 700 | 710 | 700 | 700 | 33,000 | 1,272.73 |
| 1987-12-07 | 710 | 720 | 710 | 710 | 25,000 | 1,290.91 |
| 1987-12-05 | 710 | 710 | 710 | 710 | 8,000 | 1,290.91 |
| 1987-12-04 | 720 | 721 | 720 | 720 | 28,000 | 1,309.09 |
| 1987-12-03 | 716 | 720 | 715 | 715 | 28,000 | 1,300 |
| 1987-12-02 | 730 | 730 | 715 | 715 | 67,000 | 1,300 |
| 1987-12-01 | 710 | 711 | 700 | 710 | 24,000 | 1,290.91 |
| 1987-11-30 | 720 | 720 | 710 | 710 | 9,000 | 1,290.91 |
| 1987-11-28 | 720 | 720 | 720 | 720 | 3,000 | 1,309.09 |
| 1987-11-27 | 730 | 730 | 720 | 720 | 28,000 | 1,309.09 |
| 1987-11-26 | 740 | 750 | 730 | 730 | 12,000 | 1,327.27 |
| 1987-11-25 | 731 | 740 | 731 | 740 | 20,000 | 1,345.45 |
| 1987-11-24 | 740 | 745 | 730 | 730 | 20,000 | 1,327.27 |
| 1987-11-20 | 721 | 740 | 720 | 730 | 38,000 | 1,327.27 |
| 1987-11-19 | 730 | 730 | 720 | 720 | 6,000 | 1,309.09 |
| 1987-11-18 | 720 | 725 | 720 | 725 | 17,000 | 1,318.18 |
| 1987-11-17 | 704 | 719 | 700 | 719 | 21,000 | 1,307.27 |
| 1987-11-16 | 710 | 720 | 700 | 700 | 31,000 | 1,272.73 |
| 1987-11-13 | 710 | 719 | 705 | 719 | 53,000 | 1,307.27 |
| 1987-11-12 | 700 | 719 | 700 | 700 | 51,000 | 1,272.73 |
| 1987-11-11 | 730 | 730 | 680 | 700 | 199,000 | 1,272.73 |
| 1987-11-10 | 738 | 740 | 730 | 740 | 77,000 | 1,345.45 |
| 1987-11-09 | 761 | 761 | 740 | 740 | 120,000 | 1,345.45 |
| 1987-11-07 | 770 | 770 | 753 | 761 | 41,000 | 1,383.64 |
| 1987-11-06 | 750 | 770 | 750 | 760 | 47,000 | 1,381.82 |
| 1987-11-05 | 761 | 771 | 760 | 760 | 41,000 | 1,381.82 |
| 1987-11-04 | 780 | 781 | 765 | 780 | 133,000 | 1,418.18 |
| 1987-11-02 | 797 | 805 | 780 | 782 | 68,000 | 1,421.82 |
| 1987-10-31 | 790 | 794 | 770 | 790 | 38,000 | 1,436.36 |
| 1987-10-30 | 780 | 799 | 760 | 760 | 87,000 | 1,381.82 |
| 1987-10-29 | 770 | 800 | 770 | 780 | 121,000 | 1,418.18 |
| 1987-10-28 | 808 | 825 | 784 | 810 | 188,000 | 1,472.73 |
| 1987-10-27 | 742 | 785 | 740 | 785 | 251,000 | 1,427.27 |
| 1987-10-26 | 800 | 805 | 752 | 752 | 105,000 | 1,367.27 |
| 1987-10-24 | 791 | 808 | 791 | 800 | 74,000 | 1,454.55 |
| 1987-10-23 | 775 | 790 | 775 | 786 | 197,000 | 1,429.09 |
| 1987-10-22 | 837 | 837 | 805 | 805 | 159,000 | 1,463.64 |
| 1987-10-21 | 770 | 792 | 760 | 792 | 211,000 | 1,440 |
| 1987-10-20 | 770 | 770 | 750 | 750 | 404,000 | 1,363.64 |
| 1987-10-19 | 855 | 869 | 850 | 850 | 187,000 | 1,545.45 |
| 1987-10-16 | 852 | 884 | 852 | 880 | 162,000 | 1,600 |
| 1987-10-15 | 880 | 912 | 851 | 852 | 443,000 | 1,549.09 |
| 1987-10-14 | 901 | 920 | 890 | 890 | 258,000 | 1,618.18 |
| 1987-10-13 | 930 | 981 | 900 | 900 | 2,248,000 | 1,636.36 |
| 1987-10-12 | 870 | 950 | 870 | 950 | 1,154,000 | 1,727.27 |
| 1987-10-09 | 870 | 874 | 850 | 850 | 364,000 | 1,545.45 |
| 1987-10-08 | 860 | 875 | 847 | 850 | 425,000 | 1,545.45 |
| 1987-10-07 | 830 | 845 | 815 | 830 | 272,000 | 1,509.09 |
| 1987-10-06 | 798 | 860 | 795 | 860 | 235,000 | 1,563.64 |
| 1987-10-05 | 774 | 795 | 770 | 795 | 47,000 | 1,445.45 |
| 1987-10-03 | 755 | 780 | 755 | 771 | 12,000 | 1,401.82 |
| 1987-10-02 | 770 | 780 | 750 | 750 | 26,000 | 1,363.64 |
| 1987-10-01 | 761 | 798 | 761 | 765 | 36,000 | 1,390.91 |
| 1987-09-30 | 795 | 795 | 760 | 770 | 31,000 | 1,400 |
| 1987-09-29 | 790 | 790 | 770 | 790 | 24,000 | 1,436.36 |
| 1987-09-28 | 750 | 760 | 750 | 750 | 18,000 | 1,363.64 |
| 1987-09-26 | 746 | 750 | 746 | 750 | 26,000 | 1,363.64 |
| 1987-09-25 | 756 | 756 | 750 | 750 | 70,000 | 1,363.64 |
| 1987-09-24 | 760 | 761 | 755 | 755 | 31,000 | 1,372.73 |
| 1987-09-22 | 770 | 770 | 760 | 760 | 18,000 | 1,381.82 |
| 1987-09-21 | 771 | 780 | 770 | 770 | 29,000 | 1,400 |
| 1987-09-18 | 774 | 774 | 770 | 770 | 63,000 | 1,400 |
| 1987-09-17 | 790 | 790 | 771 | 771 | 46,000 | 1,401.82 |
| 1987-09-16 | 790 | 790 | 776 | 776 | 35,000 | 1,410.91 |
| 1987-09-14 | 770 | 780 | 770 | 770 | 22,000 | 1,400 |
| 1987-09-11 | 785 | 785 | 770 | 770 | 29,000 | 1,400 |
| 1987-09-10 | 785 | 786 | 771 | 776 | 34,000 | 1,410.91 |
| 1987-09-09 | 785 | 785 | 770 | 770 | 45,000 | 1,400 |
| 1987-09-08 | 790 | 806 | 770 | 795 | 45,000 | 1,445.45 |
| 1987-09-07 | 800 | 810 | 800 | 800 | 19,000 | 1,454.55 |
| 1987-09-05 | 816 | 819 | 793 | 811 | 68,000 | 1,474.55 |
| 1987-09-04 | 810 | 830 | 810 | 818 | 289,000 | 1,487.27 |
| 1987-09-03 | 799 | 826 | 790 | 820 | 280,000 | 1,490.91 |
| 1987-09-02 | 790 | 795 | 785 | 787 | 87,000 | 1,430.91 |
| 1987-09-01 | 756 | 778 | 756 | 778 | 57,000 | 1,414.55 |
| 1987-08-31 | 751 | 761 | 750 | 751 | 37,000 | 1,365.45 |
| 1987-08-29 | 750 | 760 | 750 | 750 | 63,000 | 1,363.64 |
| 1987-08-28 | 760 | 760 | 751 | 755 | 69,000 | 1,372.73 |
| 1987-08-27 | 760 | 765 | 755 | 755 | 44,000 | 1,372.73 |
| 1987-08-26 | 750 | 770 | 750 | 760 | 76,000 | 1,381.82 |
| 1987-08-25 | 760 | 760 | 750 | 760 | 113,000 | 1,381.82 |
| 1987-08-24 | 760 | 762 | 755 | 755 | 61,000 | 1,372.73 |
| 1987-08-22 | 775 | 779 | 760 | 760 | 41,000 | 1,381.82 |
| 1987-08-21 | 760 | 780 | 760 | 780 | 137,000 | 1,418.18 |
| 1987-08-20 | 810 | 810 | 790 | 795 | 36,000 | 1,445.45 |
| 1987-08-19 | 789 | 790 | 780 | 790 | 41,000 | 1,436.36 |
| 1987-08-18 | 810 | 810 | 789 | 789 | 27,000 | 1,434.55 |
| 1987-08-17 | 816 | 820 | 801 | 810 | 44,000 | 1,472.73 |
| 1987-08-14 | 802 | 820 | 802 | 815 | 69,000 | 1,481.82 |
| 1987-08-13 | 825 | 825 | 800 | 802 | 68,000 | 1,458.18 |
| 1987-08-12 | 817 | 840 | 817 | 825 | 138,000 | 1,500 |
| 1987-08-11 | 795 | 810 | 795 | 801 | 50,000 | 1,456.36 |
| 1987-08-10 | 791 | 800 | 791 | 794 | 33,000 | 1,443.64 |
| 1987-08-07 | 790 | 800 | 784 | 791 | 123,000 | 1,438.18 |
| 1987-08-06 | 780 | 784 | 775 | 784 | 35,000 | 1,425.45 |
| 1987-08-05 | 783 | 785 | 761 | 771 | 39,000 | 1,401.82 |
| 1987-08-04 | 805 | 809 | 783 | 783 | 46,000 | 1,423.64 |
| 1987-08-03 | 838 | 840 | 801 | 820 | 151,000 | 1,490.91 |
| 1987-08-01 | 840 | 840 | 820 | 839 | 142,000 | 1,525.45 |
| 1987-07-31 | 830 | 835 | 810 | 810 | 136,000 | 1,472.73 |
| 1987-07-30 | 850 | 850 | 802 | 810 | 408,000 | 1,472.73 |
| 1987-07-29 | 800 | 845 | 783 | 845 | 371,000 | 1,536.36 |
| 1987-07-28 | 778 | 778 | 761 | 766 | 66,000 | 1,392.73 |
| 1987-07-27 | 731 | 750 | 730 | 738 | 26,000 | 1,341.82 |
| 1987-07-25 | 750 | 750 | 730 | 730 | 18,000 | 1,327.27 |
| 1987-07-24 | 725 | 740 | 720 | 740 | 74,000 | 1,345.45 |
| 1987-07-23 | 725 | 725 | 720 | 720 | 40,000 | 1,309.09 |
| 1987-07-22 | 740 | 740 | 710 | 723 | 68,000 | 1,314.55 |
| 1987-07-21 | 740 | 740 | 730 | 730 | 56,000 | 1,327.27 |
| 1987-07-20 | 740 | 740 | 735 | 735 | 17,000 | 1,336.36 |
| 1987-07-17 | 760 | 760 | 740 | 740 | 40,000 | 1,345.45 |
| 1987-07-16 | 741 | 760 | 740 | 760 | 17,000 | 1,381.82 |
| 1987-07-15 | 740 | 750 | 740 | 741 | 31,000 | 1,347.27 |
| 1987-07-14 | 778 | 778 | 750 | 750 | 39,000 | 1,363.64 |
| 1987-07-13 | 773 | 779 | 772 | 778 | 72,000 | 1,414.55 |
| 1987-07-10 | 760 | 770 | 756 | 761 | 47,000 | 1,383.64 |
| 1987-07-09 | 770 | 780 | 760 | 762 | 50,000 | 1,385.45 |
| 1987-07-08 | 770 | 770 | 750 | 750 | 91,000 | 1,363.64 |
| 1987-07-07 | 740 | 740 | 730 | 730 | 36,000 | 1,327.27 |
| 1987-07-06 | 790 | 790 | 778 | 778 | 23,000 | 1,414.55 |
| 1987-07-04 | 780 | 784 | 749 | 783 | 62,000 | 1,423.64 |
| 1987-07-03 | 760 | 777 | 760 | 777 | 86,000 | 1,412.73 |
| 1987-07-02 | 703 | 703 | 702 | 702 | 4,000 | 1,276.36 |
| 1987-07-01 | 705 | 705 | 700 | 701 | 102,000 | 1,274.55 |
| 1987-06-30 | 727 | 727 | 705 | 708 | 124,000 | 1,287.27 |
| 1987-06-29 | 737 | 737 | 727 | 727 | 156,000 | 1,321.82 |
| 1987-06-27 | 735 | 750 | 735 | 735 | 37,000 | 1,336.36 |
| 1987-06-26 | 740 | 740 | 735 | 736 | 29,000 | 1,338.18 |
| 1987-06-25 | 735 | 741 | 735 | 735 | 66,000 | 1,336.36 |
| 1987-06-24 | 747 | 747 | 735 | 735 | 87,000 | 1,336.36 |
| 1987-06-23 | 746 | 755 | 737 | 737 | 124,000 | 1,340 |
| 1987-06-22 | 758 | 758 | 745 | 745 | 79,000 | 1,354.55 |
| 1987-06-19 | 761 | 766 | 747 | 748 | 96,000 | 1,360 |
| 1987-06-18 | 778 | 779 | 761 | 761 | 42,000 | 1,383.64 |
| 1987-06-17 | 795 | 800 | 780 | 780 | 78,000 | 1,418.18 |
| 1987-06-16 | 820 | 820 | 790 | 790 | 126,000 | 1,436.36 |
| 1987-06-15 | 796 | 820 | 793 | 800 | 269,000 | 1,454.55 |
| 1987-06-12 | 765 | 795 | 750 | 793 | 191,000 | 1,441.82 |
| 1987-06-11 | 769 | 769 | 760 | 765 | 84,000 | 1,390.91 |
| 1987-06-10 | 760 | 769 | 760 | 760 | 65,000 | 1,381.82 |
| 1987-06-09 | 768 | 769 | 750 | 751 | 77,000 | 1,365.45 |
| 1987-06-08 | 752 | 760 | 745 | 746 | 51,000 | 1,356.36 |
| 1987-06-06 | 747 | 749 | 738 | 749 | 32,000 | 1,361.82 |
| 1987-06-05 | 750 | 755 | 734 | 749 | 46,000 | 1,361.82 |
| 1987-06-04 | 750 | 756 | 750 | 750 | 30,000 | 1,363.64 |
| 1987-06-03 | 750 | 770 | 744 | 770 | 57,000 | 1,400 |
| 1987-06-02 | 766 | 770 | 750 | 759 | 67,000 | 1,380 |
| 1987-06-01 | 790 | 796 | 760 | 760 | 79,000 | 1,381.82 |
| 1987-05-30 | 761 | 798 | 760 | 770 | 198,000 | 1,400 |
| 1987-05-29 | 710 | 750 | 710 | 750 | 116,000 | 1,363.64 |
| 1987-05-28 | 700 | 710 | 700 | 702 | 133,000 | 1,276.36 |
| 1987-05-27 | 741 | 742 | 720 | 720 | 135,000 | 1,309.09 |
| 1987-05-26 | 760 | 770 | 735 | 735 | 115,000 | 1,336.36 |
| 1987-05-25 | 791 | 800 | 770 | 770 | 57,000 | 1,400 |
| 1987-05-23 | 800 | 800 | 780 | 780 | 46,000 | 1,418.18 |
| 1987-05-22 | 781 | 800 | 780 | 800 | 126,000 | 1,454.55 |
| 1987-05-21 | 780 | 780 | 770 | 780 | 126,000 | 1,418.18 |
| 1987-05-20 | 816 | 816 | 780 | 780 | 186,000 | 1,418.18 |
| 1987-05-19 | 805 | 815 | 800 | 814 | 221,000 | 1,480 |
| 1987-05-18 | 807 | 815 | 785 | 785 | 190,000 | 1,427.27 |
| 1987-05-15 | 818 | 820 | 805 | 817 | 344,000 | 1,485.45 |
| 1987-05-14 | 845 | 845 | 799 | 808 | 477,000 | 1,469.09 |
| 1987-05-13 | 790 | 835 | 775 | 835 | 1,660,000 | 1,518.18 |
| 1987-05-12 | 759 | 759 | 759 | 759 | 1,716,000 | 1,380 |
| 1987-05-11 | 849 | 849 | 849 | 849 | 529,000 | 1,543.64 |
| 1987-05-08 | 961 | 970 | 959 | 965 | 4,247,000 | 1,754.55 |
| 1987-05-07 | 871 | 871 | 871 | 871 | 781,000 | 1,583.64 |
| 1987-05-06 | 771 | 771 | 771 | 771 | 550,000 | 1,401.82 |
| 1987-05-02 | 618 | 670 | 614 | 670 | 354,000 | 1,218.18 |
| 1987-05-01 | 601 | 615 | 600 | 600 | 48,000 | 1,090.91 |
| 1987-04-30 | 597 | 617 | 597 | 607 | 78,000 | 1,103.64 |
| 1987-04-28 | 580 | 598 | 560 | 598 | 63,000 | 1,087.27 |
| 1987-04-27 | 605 | 615 | 590 | 590 | 69,000 | 1,072.73 |
| 1987-04-25 | 620 | 620 | 610 | 612 | 105,000 | 1,112.73 |
| 1987-04-24 | 586 | 625 | 585 | 615 | 281,000 | 1,118.18 |
| 1987-04-23 | 581 | 585 | 580 | 580 | 30,000 | 1,054.55 |
| 1987-04-22 | 589 | 591 | 580 | 581 | 126,000 | 1,056.36 |
| 1987-04-21 | 588 | 589 | 575 | 589 | 96,000 | 1,070.91 |
| 1987-04-20 | 585 | 599 | 580 | 580 | 127,000 | 1,054.55 |
| 1987-04-17 | 570 | 585 | 570 | 585 | 106,000 | 1,063.64 |
| 1987-04-16 | 563 | 580 | 563 | 580 | 94,000 | 1,054.55 |
| 1987-04-15 | 556 | 578 | 556 | 573 | 30,000 | 1,041.82 |
| 1987-04-14 | 560 | 570 | 552 | 552 | 36,000 | 1,003.64 |
| 1987-04-13 | 580 | 585 | 550 | 552 | 50,000 | 1,003.64 |
| 1987-04-10 | 585 | 587 | 570 | 580 | 94,000 | 1,054.55 |
| 1987-04-09 | 584 | 590 | 572 | 587 | 162,000 | 1,067.27 |
| 1987-04-08 | 565 | 575 | 556 | 575 | 73,000 | 1,045.45 |
| 1987-04-07 | 574 | 574 | 560 | 565 | 72,000 | 1,027.27 |
| 1987-04-06 | 579 | 584 | 555 | 555 | 108,000 | 1,009.09 |
| 1987-04-04 | 569 | 578 | 560 | 578 | 90,000 | 1,050.91 |
| 1987-04-03 | 557 | 579 | 557 | 570 | 121,000 | 1,036.36 |
| 1987-04-02 | 556 | 574 | 549 | 555 | 154,000 | 1,009.09 |
| 1987-04-01 | 521 | 537 | 521 | 536 | 148,000 | 974.55 |
| 1987-03-31 | 524 | 524 | 505 | 515 | 22,000 | 936.36 |
| 1987-03-30 | 528 | 530 | 520 | 525 | 26,000 | 954.55 |
| 1987-03-28 | 515 | 530 | 515 | 530 | 35,000 | 963.64 |
| 1987-03-27 | 521 | 535 | 517 | 517 | 105,000 | 940 |
| 1987-03-26 | 505 | 517 | 505 | 517 | 113,000 | 940 |
| 1987-03-25 | 502 | 505 | 501 | 505 | 66,000 | 918.18 |
| 1987-03-24 | 505 | 505 | 502 | 502 | 52,000 | 912.73 |
| 1987-03-23 | 504 | 505 | 500 | 505 | 42,000 | 918.18 |
| 1987-03-20 | 499 | 505 | 499 | 505 | 32,000 | 918.18 |
| 1987-03-19 | 506 | 510 | 500 | 505 | 26,000 | 918.18 |
| 1987-03-18 | 506 | 510 | 505 | 505 | 27,000 | 918.18 |
| 1987-03-17 | 501 | 510 | 501 | 510 | 25,000 | 927.27 |
| 1987-03-16 | 500 | 510 | 498 | 510 | 67,000 | 927.27 |
| 1987-03-13 | 498 | 500 | 495 | 500 | 21,000 | 909.09 |
| 1987-03-12 | 499 | 499 | 495 | 495 | 14,000 | 900 |
| 1987-03-11 | 496 | 500 | 496 | 500 | 14,000 | 909.09 |
| 1987-03-10 | 496 | 505 | 496 | 500 | 19,000 | 909.09 |
| 1987-03-09 | 500 | 500 | 496 | 496 | 23,000 | 901.82 |
| 1987-03-07 | 498 | 498 | 496 | 496 | 10,000 | 901.82 |
| 1987-03-06 | 502 | 510 | 502 | 510 | 18,000 | 927.27 |
| 1987-03-05 | 510 | 510 | 500 | 500 | 20,000 | 909.09 |
| 1987-03-04 | 510 | 518 | 495 | 495 | 46,000 | 900 |
| 1987-03-03 | 510 | 515 | 510 | 510 | 17,000 | 927.27 |
| 1987-03-02 | 524 | 525 | 509 | 509 | 83,000 | 925.46 |
| 1987-02-28 | 517 | 526 | 515 | 525 | 106,000 | 954.55 |
| 1987-02-27 | 496 | 515 | 496 | 514 | 125,000 | 934.55 |
| 1987-02-26 | 505 | 510 | 490 | 495 | 44,000 | 900 |
| 1987-02-25 | 503 | 510 | 503 | 505 | 62,000 | 918.18 |
| 1987-02-24 | 508 | 509 | 500 | 501 | 81,000 | 910.91 |
| 1987-02-23 | 484 | 500 | 482 | 495 | 109,000 | 900 |
| 1987-02-20 | 480 | 484 | 480 | 484 | 15,000 | 880 |
| 1987-02-19 | 476 | 477 | 471 | 471 | 24,000 | 856.36 |
| 1987-02-18 | 479 | 484 | 471 | 472 | 47,000 | 858.18 |
| 1987-02-17 | 472 | 479 | 470 | 479 | 11,000 | 870.91 |
| 1987-02-16 | 476 | 480 | 470 | 470 | 28,000 | 854.55 |
| 1987-02-13 | 476 | 477 | 476 | 476 | 21,000 | 865.46 |
| 1987-02-12 | 490 | 490 | 485 | 486 | 20,000 | 883.64 |
| 1987-02-10 | 473 | 485 | 470 | 485 | 23,000 | 881.82 |
| 1987-02-09 | 479 | 479 | 470 | 478 | 11,000 | 869.09 |
| 1987-02-07 | 481 | 481 | 480 | 480 | 15,000 | 872.73 |
| 1987-02-06 | 480 | 490 | 480 | 480 | 31,000 | 872.73 |
| 1987-02-05 | 481 | 486 | 475 | 480 | 17,000 | 872.73 |
| 1987-02-04 | 480 | 480 | 479 | 479 | 15,000 | 870.91 |
| 1987-02-03 | 496 | 500 | 481 | 485 | 42,000 | 881.82 |
| 1987-02-02 | 490 | 500 | 490 | 492 | 71,000 | 894.55 |
| 1987-01-31 | 510 | 510 | 490 | 490 | 83,000 | 890.91 |
| 1987-01-30 | 479 | 518 | 475 | 500 | 184,000 | 909.09 |
| 1987-01-29 | 469 | 474 | 465 | 465 | 33,000 | 845.46 |
| 1987-01-28 | 474 | 474 | 465 | 465 | 35,000 | 845.46 |
| 1987-01-27 | 474 | 475 | 470 | 474 | 35,000 | 861.82 |
| 1987-01-26 | 475 | 475 | 465 | 474 | 63,000 | 861.82 |
| 1987-01-24 | 462 | 470 | 462 | 470 | 20,000 | 854.55 |
| 1987-01-23 | 462 | 477 | 460 | 460 | 61,000 | 836.36 |
| 1987-01-22 | 455 | 463 | 453 | 460 | 31,000 | 836.36 |
| 1987-01-21 | 451 | 464 | 451 | 460 | 30,000 | 836.36 |
| 1987-01-20 | 450 | 450 | 446 | 450 | 35,000 | 818.18 |
| 1987-01-19 | 465 | 465 | 445 | 450 | 33,000 | 818.18 |
| 1987-01-16 | 460 | 470 | 460 | 460 | 33,000 | 836.36 |
| 1987-01-14 | 451 | 460 | 450 | 460 | 27,000 | 836.36 |
| 1987-01-13 | 440 | 451 | 440 | 440 | 35,000 | 800 |
| 1987-01-12 | 461 | 461 | 455 | 455 | 22,000 | 827.27 |
| 1987-01-09 | 455 | 460 | 455 | 460 | 27,000 | 836.36 |
| 1987-01-08 | 460 | 460 | 456 | 457 | 22,000 | 830.91 |
| 1987-01-07 | 465 | 466 | 455 | 455 | 19,000 | 827.27 |
| 1987-01-06 | 452 | 461 | 452 | 461 | 11,000 | 838.18 |
| 1987-01-05 | 444 | 445 | 441 | 441 | 10,000 | 801.82 |
分割・併合履歴 ： [2004-03-09]1株→0.5株 [1994-03-28]1株→1.1株
