1833 (株)奥村組 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 | 891 | 930 | 890 | 920 | 369,000 | 4,070.80 |
| 1987-12-26 | 967 | 967 | 930 | 931 | 150,000 | 4,119.47 |
| 1987-12-25 | 995 | 1,000 | 960 | 965 | 306,000 | 4,269.91 |
| 1987-12-24 | 1,000 | 1,020 | 995 | 995 | 337,000 | 4,402.65 |
| 1987-12-23 | 1,040 | 1,040 | 1,010 | 1,020 | 305,000 | 4,513.27 |
| 1987-12-22 | 1,040 | 1,050 | 1,020 | 1,040 | 347,000 | 4,601.77 |
| 1987-12-21 | 1,050 | 1,050 | 1,030 | 1,040 | 137,000 | 4,601.77 |
| 1987-12-18 | 1,070 | 1,070 | 1,010 | 1,010 | 583,000 | 4,469.03 |
| 1987-12-17 | 1,070 | 1,080 | 1,050 | 1,070 | 694,000 | 4,734.51 |
| 1987-12-16 | 1,080 | 1,090 | 1,040 | 1,050 | 1,111,000 | 4,646.02 |
| 1987-12-15 | 1,050 | 1,070 | 1,050 | 1,050 | 470,000 | 4,646.02 |
| 1987-12-14 | 1,070 | 1,070 | 1,030 | 1,030 | 283,000 | 4,557.52 |
| 1987-12-11 | 1,030 | 1,080 | 1,030 | 1,030 | 1,022,000 | 4,557.52 |
| 1987-12-10 | 1,040 | 1,060 | 1,030 | 1,060 | 471,000 | 4,690.27 |
| 1987-12-09 | 1,040 | 1,050 | 1,030 | 1,030 | 509,000 | 4,557.52 |
| 1987-12-08 | 1,030 | 1,040 | 1,020 | 1,030 | 316,000 | 4,557.52 |
| 1987-12-07 | 1,010 | 1,030 | 1,000 | 1,020 | 133,000 | 4,513.27 |
| 1987-12-05 | 996 | 1,030 | 996 | 1,030 | 57,000 | 4,557.52 |
| 1987-12-04 | 1,020 | 1,030 | 1,000 | 1,000 | 334,000 | 4,424.78 |
| 1987-12-03 | 1,050 | 1,050 | 1,010 | 1,040 | 264,000 | 4,601.77 |
| 1987-12-02 | 1,020 | 1,050 | 1,020 | 1,050 | 235,000 | 4,646.02 |
| 1987-12-01 | 1,000 | 1,020 | 990 | 1,020 | 546,000 | 4,513.27 |
| 1987-11-30 | 1,030 | 1,030 | 1,000 | 1,010 | 685,000 | 4,469.03 |
| 1987-11-28 | 1,020 | 1,060 | 1,010 | 1,060 | 177,000 | 4,690.27 |
| 1987-11-27 | 1,060 | 1,060 | 1,020 | 1,020 | 599,000 | 4,513.27 |
| 1987-11-26 | 1,060 | 1,060 | 1,030 | 1,060 | 354,000 | 4,690.27 |
| 1987-11-25 | 1,050 | 1,060 | 1,030 | 1,060 | 820,000 | 4,690.27 |
| 1987-11-24 | 1,020 | 1,040 | 1,020 | 1,030 | 227,000 | 4,557.52 |
| 1987-11-20 | 1,050 | 1,050 | 1,010 | 1,020 | 178,000 | 4,513.27 |
| 1987-11-19 | 1,070 | 1,070 | 1,030 | 1,030 | 319,000 | 4,557.52 |
| 1987-11-18 | 1,020 | 1,060 | 1,020 | 1,050 | 553,000 | 4,646.02 |
| 1987-11-17 | 1,030 | 1,040 | 1,010 | 1,040 | 273,000 | 4,601.77 |
| 1987-11-16 | 1,070 | 1,070 | 1,040 | 1,040 | 260,000 | 4,601.77 |
| 1987-11-13 | 1,050 | 1,090 | 1,040 | 1,090 | 1,293,000 | 4,823.01 |
| 1987-11-12 | 1,020 | 1,030 | 986 | 1,020 | 1,424,000 | 4,513.27 |
| 1987-11-11 | 1,040 | 1,060 | 956 | 999 | 1,812,999 | 4,420.35 |
| 1987-11-10 | 1,060 | 1,090 | 1,020 | 1,050 | 1,110,000 | 4,646.02 |
| 1987-11-09 | 1,100 | 1,100 | 1,070 | 1,070 | 721,000 | 4,734.51 |
| 1987-11-07 | 1,110 | 1,120 | 1,090 | 1,090 | 416,000 | 4,823.01 |
| 1987-11-06 | 1,140 | 1,160 | 1,090 | 1,090 | 1,904,999 | 4,823.01 |
| 1987-11-05 | 1,140 | 1,150 | 1,080 | 1,140 | 998,000 | 5,044.25 |
| 1987-11-04 | 1,150 | 1,170 | 1,130 | 1,140 | 1,969,999 | 5,044.25 |
| 1987-11-02 | 1,150 | 1,180 | 1,120 | 1,170 | 2,516,999 | 5,176.99 |
| 1987-10-31 | 1,160 | 1,180 | 1,140 | 1,140 | 2,379,999 | 5,044.25 |
| 1987-10-30 | 1,150 | 1,160 | 1,130 | 1,140 | 3,481,999 | 5,044.25 |
| 1987-10-29 | 1,140 | 1,170 | 1,090 | 1,090 | 4,383,999 | 4,823.01 |
| 1987-10-28 | 1,190 | 1,190 | 1,110 | 1,140 | 9,019,997 | 5,044.25 |
| 1987-10-27 | 1,100 | 1,180 | 1,090 | 1,150 | 6,646,998 | 5,088.50 |
| 1987-10-26 | 1,150 | 1,150 | 990 | 1,070 | 4,442,999 | 4,734.51 |
| 1987-10-24 | 1,180 | 1,180 | 1,120 | 1,140 | 3,093,999 | 5,044.25 |
| 1987-10-23 | 1,160 | 1,230 | 1,120 | 1,150 | 17,862,995 | 5,088.50 |
| 1987-10-22 | 1,120 | 1,200 | 1,060 | 1,180 | 16,984,995 | 5,221.24 |
| 1987-10-21 | 970 | 1,000 | 964 | 1,000 | 2,788,999 | 4,424.78 |
| 1987-10-20 | 900 | 900 | 900 | 900 | 1,018,000 | 3,982.30 |
| 1987-10-19 | 1,050 | 1,100 | 1,040 | 1,100 | 2,464,999 | 4,867.26 |
| 1987-10-16 | 1,140 | 1,150 | 1,110 | 1,110 | 7,382,998 | 4,911.50 |
| 1987-10-15 | 1,080 | 1,140 | 1,060 | 1,100 | 10,730,997 | 4,867.26 |
| 1987-10-14 | 1,090 | 1,090 | 1,050 | 1,090 | 1,159,000 | 4,823.01 |
| 1987-10-13 | 1,070 | 1,100 | 1,060 | 1,070 | 2,062,999 | 4,734.51 |
| 1987-10-12 | 1,060 | 1,080 | 1,050 | 1,070 | 989,000 | 4,734.51 |
| 1987-10-09 | 1,070 | 1,100 | 1,040 | 1,080 | 3,881,999 | 4,778.76 |
| 1987-10-08 | 1,090 | 1,110 | 1,060 | 1,080 | 8,460,998 | 4,778.76 |
| 1987-10-07 | 985 | 1,090 | 975 | 1,060 | 9,163,997 | 4,690.27 |
| 1987-10-06 | 1,010 | 1,020 | 991 | 993 | 2,834,999 | 4,393.81 |
| 1987-10-05 | 957 | 990 | 950 | 985 | 1,106,000 | 4,358.41 |
| 1987-10-03 | 958 | 965 | 957 | 957 | 226,000 | 4,234.51 |
| 1987-10-02 | 971 | 978 | 955 | 957 | 347,000 | 4,234.51 |
| 1987-10-01 | 967 | 969 | 955 | 967 | 737,000 | 4,278.76 |
| 1987-09-30 | 975 | 979 | 964 | 964 | 509,000 | 4,265.49 |
| 1987-09-29 | 978 | 982 | 971 | 979 | 719,000 | 4,331.86 |
| 1987-09-28 | 964 | 991 | 961 | 970 | 2,300,999 | 4,292.04 |
| 1987-09-26 | 955 | 971 | 951 | 955 | 1,560,000 | 4,225.66 |
| 1987-09-25 | 950 | 952 | 941 | 950 | 733,000 | 4,203.54 |
| 1987-09-24 | 940 | 955 | 934 | 950 | 861,000 | 4,203.54 |
| 1987-09-22 | 936 | 950 | 924 | 940 | 357,000 | 4,159.29 |
| 1987-09-21 | 945 | 955 | 935 | 936 | 581,000 | 4,141.59 |
| 1987-09-18 | 950 | 960 | 945 | 946 | 490,000 | 4,185.84 |
| 1987-09-17 | 970 | 970 | 945 | 960 | 903,000 | 4,247.79 |
| 1987-09-16 | 977 | 990 | 970 | 980 | 590,000 | 4,336.28 |
| 1987-09-14 | 975 | 984 | 965 | 977 | 655,000 | 4,323.01 |
| 1987-09-11 | 955 | 980 | 955 | 980 | 661,000 | 4,336.28 |
| 1987-09-10 | 980 | 980 | 951 | 952 | 546,000 | 4,212.39 |
| 1987-09-09 | 1,000 | 1,000 | 965 | 970 | 800,000 | 4,292.04 |
| 1987-09-08 | 989 | 1,050 | 987 | 995 | 3,287,999 | 4,402.65 |
| 1987-09-07 | 1,000 | 1,020 | 986 | 986 | 1,343,000 | 4,362.83 |
| 1987-09-05 | 1,040 | 1,040 | 990 | 997 | 1,613,000 | 4,411.50 |
| 1987-09-04 | 1,070 | 1,100 | 1,030 | 1,050 | 7,798,998 | 4,646.02 |
| 1987-09-03 | 1,050 | 1,130 | 1,030 | 1,050 | 21,119,994 | 4,646.02 |
| 1987-09-02 | 981 | 1,090 | 981 | 1,070 | 21,401,994 | 4,734.51 |
| 1987-09-01 | 951 | 987 | 951 | 981 | 4,074,999 | 4,340.71 |
| 1987-08-31 | 930 | 950 | 930 | 950 | 622,000 | 4,203.54 |
| 1987-08-29 | 940 | 940 | 931 | 940 | 399,000 | 4,159.29 |
| 1987-08-28 | 950 | 967 | 945 | 950 | 1,551,000 | 4,203.54 |
| 1987-08-27 | 938 | 950 | 935 | 950 | 432,000 | 4,203.54 |
| 1987-08-26 | 932 | 950 | 930 | 938 | 680,000 | 4,150.44 |
| 1987-08-25 | 940 | 942 | 931 | 931 | 290,000 | 4,119.47 |
| 1987-08-24 | 960 | 975 | 950 | 950 | 1,970,999 | 4,203.54 |
| 1987-08-22 | 950 | 964 | 949 | 960 | 1,699,000 | 4,247.79 |
| 1987-08-21 | 940 | 958 | 925 | 957 | 1,970,999 | 4,234.51 |
| 1987-08-20 | 910 | 945 | 910 | 942 | 1,899,999 | 4,168.14 |
| 1987-08-19 | 890 | 915 | 890 | 900 | 509,000 | 3,982.30 |
| 1987-08-18 | 915 | 930 | 899 | 900 | 724,000 | 3,982.30 |
| 1987-08-17 | 910 | 915 | 890 | 915 | 366,000 | 4,048.67 |
| 1987-08-14 | 920 | 927 | 898 | 920 | 913,000 | 4,070.80 |
| 1987-08-13 | 934 | 934 | 915 | 926 | 503,000 | 4,097.35 |
| 1987-08-12 | 919 | 944 | 904 | 944 | 2,036,999 | 4,176.99 |
| 1987-08-11 | 940 | 940 | 910 | 910 | 1,773,000 | 4,026.55 |
| 1987-08-10 | 881 | 933 | 881 | 930 | 2,926,999 | 4,115.04 |
| 1987-08-07 | 857 | 881 | 845 | 881 | 985,000 | 3,898.23 |
| 1987-08-06 | 834 | 858 | 830 | 858 | 837,000 | 3,796.46 |
| 1987-08-05 | 791 | 824 | 791 | 824 | 201,000 | 3,646.02 |
| 1987-08-04 | 801 | 805 | 788 | 795 | 335,000 | 3,517.70 |
| 1987-08-03 | 810 | 820 | 801 | 807 | 145,000 | 3,570.80 |
| 1987-08-01 | 810 | 815 | 800 | 810 | 265,000 | 3,584.07 |
| 1987-07-31 | 790 | 794 | 786 | 790 | 732,000 | 3,495.58 |
| 1987-07-30 | 800 | 801 | 780 | 785 | 546,000 | 3,473.45 |
| 1987-07-29 | 821 | 825 | 802 | 820 | 448,000 | 3,628.32 |
| 1987-07-28 | 805 | 815 | 800 | 801 | 266,000 | 3,544.25 |
| 1987-07-27 | 800 | 810 | 790 | 808 | 257,000 | 3,575.22 |
| 1987-07-25 | 815 | 815 | 800 | 810 | 193,000 | 3,584.07 |
| 1987-07-24 | 800 | 814 | 800 | 810 | 417,000 | 3,584.07 |
| 1987-07-23 | 780 | 794 | 755 | 794 | 460,000 | 3,513.27 |
| 1987-07-22 | 800 | 800 | 780 | 780 | 426,000 | 3,451.33 |
| 1987-07-21 | 800 | 800 | 780 | 795 | 204,000 | 3,517.70 |
| 1987-07-20 | 830 | 830 | 799 | 806 | 174,000 | 3,566.37 |
| 1987-07-17 | 828 | 830 | 824 | 830 | 165,000 | 3,672.57 |
| 1987-07-16 | 849 | 849 | 826 | 827 | 264,000 | 3,659.29 |
| 1987-07-15 | 840 | 850 | 832 | 836 | 195,000 | 3,699.11 |
| 1987-07-14 | 852 | 860 | 840 | 841 | 155,000 | 3,721.24 |
| 1987-07-13 | 850 | 854 | 830 | 830 | 279,000 | 3,672.57 |
| 1987-07-10 | 828 | 845 | 823 | 840 | 264,000 | 3,716.81 |
| 1987-07-09 | 810 | 820 | 800 | 820 | 361,000 | 3,628.32 |
| 1987-07-08 | 829 | 829 | 800 | 802 | 247,000 | 3,548.67 |
| 1987-07-07 | 800 | 819 | 790 | 819 | 776,000 | 3,623.89 |
| 1987-07-06 | 825 | 830 | 809 | 809 | 355,000 | 3,579.65 |
| 1987-07-04 | 835 | 838 | 830 | 834 | 188,000 | 3,690.27 |
| 1987-07-03 | 845 | 850 | 835 | 838 | 212,000 | 3,707.96 |
| 1987-07-02 | 850 | 865 | 850 | 860 | 269,000 | 3,805.31 |
| 1987-07-01 | 821 | 840 | 807 | 828 | 821,000 | 3,663.72 |
| 1987-06-30 | 860 | 860 | 840 | 841 | 443,000 | 3,721.24 |
| 1987-06-29 | 870 | 870 | 860 | 870 | 269,000 | 3,849.56 |
| 1987-06-27 | 870 | 870 | 865 | 870 | 335,000 | 3,849.56 |
| 1987-06-26 | 872 | 880 | 870 | 880 | 340,000 | 3,893.81 |
| 1987-06-25 | 881 | 895 | 880 | 889 | 470,000 | 3,933.63 |
| 1987-06-24 | 862 | 880 | 861 | 870 | 510,000 | 3,849.56 |
| 1987-06-23 | 862 | 879 | 862 | 862 | 348,000 | 3,814.16 |
| 1987-06-22 | 892 | 900 | 860 | 865 | 438,000 | 3,827.43 |
| 1987-06-19 | 918 | 923 | 902 | 902 | 854,000 | 3,991.15 |
| 1987-06-18 | 921 | 923 | 916 | 918 | 404,000 | 4,061.95 |
| 1987-06-17 | 913 | 928 | 910 | 918 | 475,000 | 4,061.95 |
| 1987-06-16 | 902 | 917 | 902 | 913 | 440,000 | 4,039.82 |
| 1987-06-15 | 920 | 934 | 916 | 917 | 452,000 | 4,057.52 |
| 1987-06-12 | 940 | 945 | 920 | 940 | 1,436,000 | 4,159.29 |
| 1987-06-11 | 945 | 958 | 939 | 940 | 1,996,999 | 4,159.29 |
| 1987-06-10 | 910 | 942 | 910 | 935 | 1,302,000 | 4,137.17 |
| 1987-06-09 | 900 | 910 | 900 | 910 | 450,000 | 4,026.55 |
| 1987-06-08 | 890 | 900 | 885 | 900 | 401,000 | 3,982.30 |
| 1987-06-06 | 895 | 895 | 885 | 885 | 253,000 | 3,915.93 |
| 1987-06-05 | 896 | 905 | 890 | 895 | 640,000 | 3,960.18 |
| 1987-06-04 | 904 | 904 | 895 | 895 | 449,000 | 3,960.18 |
| 1987-06-03 | 900 | 905 | 895 | 895 | 356,000 | 3,960.18 |
| 1987-06-02 | 899 | 908 | 895 | 907 | 496,000 | 4,013.27 |
| 1987-06-01 | 900 | 900 | 890 | 900 | 462,000 | 3,982.30 |
| 1987-05-30 | 900 | 900 | 888 | 895 | 533,000 | 3,960.18 |
| 1987-05-29 | 898 | 900 | 890 | 900 | 604,000 | 3,982.30 |
| 1987-05-28 | 872 | 884 | 871 | 877 | 462,000 | 3,880.53 |
| 1987-05-27 | 880 | 889 | 860 | 886 | 693,000 | 3,920.35 |
| 1987-05-26 | 885 | 890 | 880 | 889 | 639,000 | 3,933.63 |
| 1987-05-25 | 895 | 908 | 885 | 885 | 280,000 | 3,915.93 |
| 1987-05-23 | 900 | 909 | 878 | 892 | 614,000 | 3,946.90 |
| 1987-05-22 | 899 | 905 | 885 | 895 | 475,000 | 3,960.18 |
| 1987-05-21 | 865 | 890 | 865 | 880 | 542,000 | 3,893.81 |
| 1987-05-20 | 871 | 885 | 851 | 865 | 548,000 | 3,827.43 |
| 1987-05-19 | 898 | 900 | 876 | 881 | 425,000 | 3,898.23 |
| 1987-05-18 | 910 | 914 | 900 | 908 | 429,000 | 4,017.70 |
| 1987-05-15 | 930 | 930 | 907 | 910 | 1,315,000 | 4,026.55 |
| 1987-05-14 | 910 | 940 | 890 | 910 | 1,300,000 | 4,026.55 |
| 1987-05-13 | 926 | 930 | 900 | 920 | 450,000 | 4,070.80 |
| 1987-05-12 | 933 | 945 | 921 | 926 | 407,000 | 4,097.35 |
| 1987-05-11 | 965 | 966 | 935 | 953 | 388,000 | 4,216.81 |
| 1987-05-08 | 960 | 975 | 940 | 955 | 671,000 | 4,225.66 |
| 1987-05-07 | 944 | 955 | 910 | 931 | 727,000 | 4,119.47 |
| 1987-05-06 | 980 | 985 | 941 | 954 | 1,030,000 | 4,221.24 |
| 1987-05-02 | 924 | 970 | 918 | 960 | 1,520,000 | 4,247.79 |
| 1987-05-01 | 901 | 928 | 901 | 916 | 2,445,999 | 4,053.10 |
| 1987-04-30 | 895 | 917 | 875 | 898 | 1,570,000 | 3,973.45 |
| 1987-04-28 | 920 | 930 | 865 | 905 | 2,040,999 | 4,004.42 |
| 1987-04-27 | 985 | 996 | 915 | 930 | 1,333,000 | 4,115.04 |
| 1987-04-25 | 999 | 999 | 980 | 980 | 591,000 | 4,336.28 |
| 1987-04-24 | 1,000 | 1,020 | 991 | 1,000 | 1,380,000 | 4,424.78 |
| 1987-04-23 | 1,020 | 1,030 | 990 | 1,000 | 1,333,000 | 4,424.78 |
| 1987-04-22 | 1,050 | 1,060 | 1,010 | 1,010 | 5,133,999 | 4,469.03 |
| 1987-04-21 | 981 | 1,050 | 972 | 1,040 | 6,749,998 | 4,601.77 |
| 1987-04-20 | 1,000 | 1,020 | 979 | 980 | 3,188,999 | 4,336.28 |
| 1987-04-17 | 950 | 1,000 | 949 | 998 | 10,649,997 | 4,415.93 |
| 1987-04-16 | 930 | 949 | 914 | 943 | 4,632,999 | 4,172.57 |
| 1987-04-15 | 899 | 915 | 874 | 910 | 1,824,999 | 4,026.55 |
| 1987-04-14 | 865 | 900 | 860 | 871 | 1,895,999 | 3,853.98 |
| 1987-04-13 | 887 | 900 | 875 | 885 | 896,000 | 3,915.93 |
| 1987-04-10 | 871 | 915 | 861 | 886 | 2,203,999 | 3,920.35 |
| 1987-04-09 | 916 | 926 | 875 | 885 | 1,883,999 | 3,915.93 |
| 1987-04-08 | 913 | 941 | 906 | 926 | 5,903,998 | 4,097.35 |
| 1987-04-07 | 889 | 910 | 875 | 903 | 4,019,999 | 3,995.58 |
| 1987-04-06 | 880 | 890 | 865 | 869 | 3,810,999 | 3,845.13 |
| 1987-04-04 | 821 | 850 | 821 | 850 | 1,977,999 | 3,761.06 |
| 1987-04-03 | 820 | 835 | 815 | 820 | 3,037,999 | 3,628.32 |
| 1987-04-02 | 820 | 825 | 800 | 810 | 4,200,999 | 3,584.07 |
| 1987-04-01 | 750 | 805 | 743 | 790 | 6,566,998 | 3,495.58 |
| 1987-03-31 | 720 | 734 | 716 | 729 | 1,108,000 | 3,225.66 |
| 1987-03-30 | 739 | 743 | 720 | 734 | 1,305,000 | 3,247.79 |
| 1987-03-28 | 739 | 740 | 729 | 739 | 996,000 | 3,269.91 |
| 1987-03-27 | 734 | 737 | 721 | 730 | 2,607,999 | 3,230.09 |
| 1987-03-26 | 708 | 721 | 705 | 721 | 1,286,000 | 3,190.27 |
| 1987-03-25 | 700 | 705 | 696 | 704 | 567,000 | 3,115.04 |
| 1987-03-24 | 695 | 700 | 690 | 699 | 296,000 | 3,092.92 |
| 1987-03-23 | 701 | 704 | 695 | 695 | 312,000 | 3,075.22 |
| 1987-03-20 | 704 | 704 | 698 | 698 | 328,000 | 3,088.50 |
| 1987-03-19 | 708 | 710 | 695 | 704 | 374,000 | 3,115.04 |
| 1987-03-18 | 708 | 715 | 705 | 710 | 1,208,000 | 3,141.59 |
| 1987-03-17 | 690 | 708 | 686 | 708 | 543,000 | 3,132.74 |
| 1987-03-16 | 687 | 690 | 687 | 690 | 303,000 | 3,053.10 |
| 1987-03-13 | 690 | 690 | 683 | 686 | 379,000 | 3,035.40 |
| 1987-03-12 | 686 | 690 | 685 | 686 | 292,000 | 3,035.40 |
| 1987-03-11 | 690 | 690 | 686 | 686 | 396,000 | 3,035.40 |
| 1987-03-10 | 690 | 692 | 683 | 683 | 493,000 | 3,022.12 |
| 1987-03-09 | 690 | 695 | 685 | 690 | 282,000 | 3,053.10 |
| 1987-03-07 | 693 | 693 | 683 | 683 | 193,000 | 3,022.12 |
| 1987-03-06 | 695 | 698 | 689 | 693 | 529,000 | 3,066.37 |
| 1987-03-05 | 700 | 706 | 695 | 695 | 783,000 | 3,075.22 |
| 1987-03-04 | 705 | 710 | 695 | 698 | 1,116,000 | 3,088.50 |
| 1987-03-03 | 698 | 705 | 689 | 698 | 1,181,000 | 3,088.50 |
| 1987-03-02 | 699 | 700 | 681 | 690 | 1,031,000 | 3,053.10 |
| 1987-02-28 | 670 | 685 | 670 | 679 | 271,000 | 3,004.42 |
| 1987-02-27 | 679 | 685 | 660 | 675 | 552,000 | 2,986.73 |
| 1987-02-26 | 695 | 699 | 680 | 680 | 862,000 | 3,008.85 |
| 1987-02-25 | 700 | 705 | 682 | 690 | 1,474,000 | 3,053.10 |
| 1987-02-24 | 700 | 700 | 683 | 690 | 1,364,000 | 3,053.10 |
| 1987-02-23 | 675 | 696 | 665 | 680 | 1,238,000 | 3,008.85 |
| 1987-02-20 | 663 | 675 | 659 | 665 | 1,087,000 | 2,942.48 |
| 1987-02-19 | 633 | 655 | 633 | 654 | 407,000 | 2,893.81 |
| 1987-02-18 | 634 | 644 | 630 | 630 | 500,000 | 2,787.61 |
| 1987-02-17 | 635 | 640 | 632 | 633 | 165,000 | 2,800.89 |
| 1987-02-16 | 634 | 640 | 630 | 631 | 281,000 | 2,792.04 |
| 1987-02-13 | 640 | 647 | 631 | 631 | 560,000 | 2,792.04 |
| 1987-02-12 | 649 | 650 | 644 | 647 | 327,000 | 2,862.83 |
| 1987-02-10 | 641 | 645 | 639 | 645 | 235,000 | 2,853.98 |
| 1987-02-09 | 640 | 649 | 639 | 642 | 168,000 | 2,840.71 |
| 1987-02-07 | 640 | 645 | 635 | 639 | 145,000 | 2,827.43 |
| 1987-02-06 | 645 | 658 | 632 | 632 | 1,138,000 | 2,796.46 |
| 1987-02-05 | 670 | 678 | 630 | 630 | 980,000 | 2,787.61 |
| 1987-02-04 | 673 | 685 | 673 | 677 | 193,000 | 2,995.58 |
| 1987-02-03 | 696 | 700 | 675 | 693 | 466,000 | 3,066.37 |
| 1987-02-02 | 703 | 710 | 696 | 696 | 525,000 | 3,079.65 |
| 1987-01-31 | 713 | 713 | 696 | 708 | 608,000 | 3,132.74 |
| 1987-01-30 | 710 | 718 | 695 | 715 | 2,985,999 | 3,163.72 |
| 1987-01-29 | 680 | 700 | 678 | 700 | 941,000 | 3,097.35 |
| 1987-01-28 | 690 | 695 | 680 | 680 | 1,340,000 | 3,008.85 |
| 1987-01-27 | 680 | 690 | 676 | 690 | 785,000 | 3,053.10 |
| 1987-01-26 | 694 | 703 | 680 | 680 | 1,929,999 | 3,008.85 |
| 1987-01-24 | 681 | 693 | 681 | 690 | 2,277,999 | 3,053.10 |
| 1987-01-23 | 660 | 676 | 658 | 676 | 1,950,999 | 2,991.15 |
| 1987-01-22 | 660 | 660 | 653 | 656 | 391,000 | 2,902.65 |
| 1987-01-21 | 653 | 666 | 651 | 663 | 1,197,000 | 2,933.63 |
| 1987-01-20 | 632 | 649 | 630 | 643 | 354,000 | 2,845.13 |
| 1987-01-19 | 630 | 630 | 620 | 626 | 556,000 | 2,769.91 |
| 1987-01-16 | 600 | 618 | 600 | 601 | 1,098,000 | 2,659.29 |
| 1987-01-14 | 597 | 603 | 597 | 600 | 557,000 | 2,654.87 |
| 1987-01-13 | 610 | 613 | 600 | 604 | 336,000 | 2,672.57 |
| 1987-01-12 | 625 | 625 | 616 | 616 | 145,000 | 2,725.66 |
| 1987-01-09 | 620 | 640 | 615 | 616 | 566,000 | 2,725.66 |
| 1987-01-08 | 631 | 640 | 620 | 620 | 396,000 | 2,743.36 |
| 1987-01-07 | 649 | 655 | 630 | 630 | 451,000 | 2,787.61 |
| 1987-01-06 | 645 | 649 | 637 | 645 | 131,000 | 2,853.98 |
| 1987-01-05 | 620 | 635 | 620 | 635 | 50,000 | 2,809.73 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1989-03-28]1株→1.13株 [1984-03-28]1株→1.02株 [1983-03-28]1株→1.2株
