1884 日本道路(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 | 1,360 | 1,450 | 1,360 | 1,440 | 70,000 | 2,880 |
| 1987-12-26 | 1,430 | 1,470 | 1,410 | 1,470 | 48,000 | 2,940 |
| 1987-12-25 | 1,460 | 1,480 | 1,410 | 1,440 | 89,000 | 2,880 |
| 1987-12-24 | 1,470 | 1,490 | 1,460 | 1,480 | 210,000 | 2,960 |
| 1987-12-23 | 1,480 | 1,490 | 1,460 | 1,490 | 44,000 | 2,980 |
| 1987-12-22 | 1,540 | 1,540 | 1,490 | 1,500 | 354,000 | 3,000 |
| 1987-12-21 | 1,540 | 1,550 | 1,530 | 1,530 | 375,000 | 3,060 |
| 1987-12-18 | 1,530 | 1,530 | 1,510 | 1,530 | 538,000 | 3,060 |
| 1987-12-17 | 1,490 | 1,540 | 1,480 | 1,530 | 1,000,000 | 3,060 |
| 1987-12-16 | 1,490 | 1,520 | 1,480 | 1,490 | 1,199,000 | 2,980 |
| 1987-12-15 | 1,490 | 1,500 | 1,460 | 1,480 | 251,000 | 2,960 |
| 1987-12-14 | 1,480 | 1,490 | 1,460 | 1,480 | 195,000 | 2,960 |
| 1987-12-11 | 1,460 | 1,480 | 1,430 | 1,480 | 521,000 | 2,960 |
| 1987-12-10 | 1,480 | 1,520 | 1,470 | 1,480 | 1,951,000 | 2,960 |
| 1987-12-09 | 1,440 | 1,470 | 1,420 | 1,460 | 998,000 | 2,920 |
| 1987-12-08 | 1,440 | 1,440 | 1,420 | 1,420 | 355,000 | 2,840 |
| 1987-12-07 | 1,440 | 1,440 | 1,420 | 1,430 | 277,000 | 2,860 |
| 1987-12-05 | 1,380 | 1,400 | 1,380 | 1,400 | 29,000 | 2,800 |
| 1987-12-04 | 1,410 | 1,440 | 1,390 | 1,390 | 242,000 | 2,780 |
| 1987-12-03 | 1,430 | 1,440 | 1,380 | 1,390 | 45,000 | 2,780 |
| 1987-12-02 | 1,400 | 1,440 | 1,400 | 1,430 | 194,000 | 2,860 |
| 1987-12-01 | 1,350 | 1,400 | 1,340 | 1,380 | 226,000 | 2,760 |
| 1987-11-30 | 1,380 | 1,400 | 1,360 | 1,370 | 128,000 | 2,740 |
| 1987-11-28 | 1,430 | 1,430 | 1,400 | 1,400 | 198,000 | 2,800 |
| 1987-11-27 | 1,470 | 1,470 | 1,430 | 1,430 | 1,106,000 | 2,860 |
| 1987-11-26 | 1,420 | 1,450 | 1,410 | 1,440 | 172,000 | 2,880 |
| 1987-11-25 | 1,420 | 1,420 | 1,400 | 1,420 | 124,000 | 2,840 |
| 1987-11-24 | 1,380 | 1,420 | 1,380 | 1,390 | 164,000 | 2,780 |
| 1987-11-20 | 1,350 | 1,400 | 1,350 | 1,400 | 45,000 | 2,800 |
| 1987-11-19 | 1,410 | 1,410 | 1,390 | 1,390 | 71,000 | 2,780 |
| 1987-11-18 | 1,390 | 1,410 | 1,390 | 1,390 | 65,000 | 2,780 |
| 1987-11-17 | 1,440 | 1,440 | 1,400 | 1,420 | 152,000 | 2,840 |
| 1987-11-16 | 1,410 | 1,460 | 1,410 | 1,440 | 389,000 | 2,880 |
| 1987-11-13 | 1,340 | 1,430 | 1,340 | 1,430 | 265,000 | 2,860 |
| 1987-11-12 | 1,310 | 1,320 | 1,270 | 1,300 | 195,000 | 2,600 |
| 1987-11-11 | 1,290 | 1,320 | 1,170 | 1,250 | 127,000 | 2,500 |
| 1987-11-10 | 1,350 | 1,350 | 1,270 | 1,280 | 82,000 | 2,560 |
| 1987-11-09 | 1,380 | 1,380 | 1,350 | 1,350 | 74,000 | 2,700 |
| 1987-11-07 | 1,390 | 1,420 | 1,370 | 1,370 | 247,000 | 2,740 |
| 1987-11-06 | 1,420 | 1,440 | 1,370 | 1,370 | 149,000 | 2,740 |
| 1987-11-05 | 1,410 | 1,440 | 1,360 | 1,400 | 195,000 | 2,800 |
| 1987-11-04 | 1,350 | 1,460 | 1,350 | 1,420 | 610,000 | 2,840 |
| 1987-11-02 | 1,400 | 1,400 | 1,360 | 1,390 | 70,000 | 2,780 |
| 1987-10-31 | 1,400 | 1,410 | 1,390 | 1,400 | 79,000 | 2,800 |
| 1987-10-30 | 1,410 | 1,410 | 1,380 | 1,380 | 77,000 | 2,760 |
| 1987-10-29 | 1,370 | 1,400 | 1,360 | 1,370 | 76,000 | 2,740 |
| 1987-10-28 | 1,400 | 1,470 | 1,350 | 1,390 | 1,026,000 | 2,780 |
| 1987-10-27 | 1,320 | 1,400 | 1,250 | 1,380 | 402,000 | 2,760 |
| 1987-10-26 | 1,390 | 1,400 | 1,290 | 1,330 | 152,000 | 2,660 |
| 1987-10-24 | 1,420 | 1,420 | 1,410 | 1,410 | 80,000 | 2,820 |
| 1987-10-23 | 1,420 | 1,490 | 1,360 | 1,380 | 1,494,000 | 2,760 |
| 1987-10-22 | 1,430 | 1,450 | 1,340 | 1,430 | 499,000 | 2,860 |
| 1987-10-21 | 1,310 | 1,350 | 1,300 | 1,350 | 99,000 | 2,700 |
| 1987-10-20 | 1,150 | 1,150 | 1,150 | 1,150 | 49,000 | 2,300 |
| 1987-10-19 | 1,350 | 1,350 | 1,350 | 1,350 | 58,000 | 2,700 |
| 1987-10-16 | 1,380 | 1,400 | 1,370 | 1,400 | 83,000 | 2,800 |
| 1987-10-15 | 1,370 | 1,410 | 1,360 | 1,400 | 167,000 | 2,800 |
| 1987-10-14 | 1,360 | 1,370 | 1,350 | 1,360 | 63,000 | 2,720 |
| 1987-10-13 | 1,350 | 1,370 | 1,340 | 1,350 | 73,000 | 2,700 |
| 1987-10-12 | 1,400 | 1,400 | 1,350 | 1,350 | 146,000 | 2,700 |
| 1987-10-09 | 1,390 | 1,410 | 1,390 | 1,400 | 159,000 | 2,800 |
| 1987-10-08 | 1,400 | 1,410 | 1,390 | 1,390 | 316,000 | 2,780 |
| 1987-10-07 | 1,330 | 1,380 | 1,320 | 1,360 | 132,000 | 2,720 |
| 1987-10-06 | 1,330 | 1,350 | 1,320 | 1,350 | 100,000 | 2,700 |
| 1987-10-05 | 1,330 | 1,330 | 1,290 | 1,310 | 142,000 | 2,620 |
| 1987-10-03 | 1,310 | 1,330 | 1,300 | 1,310 | 52,000 | 2,620 |
| 1987-10-02 | 1,310 | 1,310 | 1,290 | 1,310 | 185,000 | 2,620 |
| 1987-10-01 | 1,310 | 1,320 | 1,310 | 1,310 | 68,000 | 2,620 |
| 1987-09-30 | 1,370 | 1,370 | 1,330 | 1,330 | 62,000 | 2,660 |
| 1987-09-29 | 1,400 | 1,420 | 1,370 | 1,380 | 168,000 | 2,760 |
| 1987-09-28 | 1,310 | 1,370 | 1,310 | 1,370 | 131,000 | 2,740 |
| 1987-09-26 | 1,290 | 1,320 | 1,290 | 1,290 | 65,000 | 2,580 |
| 1987-09-25 | 1,340 | 1,340 | 1,290 | 1,290 | 54,000 | 2,580 |
| 1987-09-24 | 1,340 | 1,340 | 1,300 | 1,300 | 44,000 | 2,600 |
| 1987-09-22 | 1,300 | 1,320 | 1,280 | 1,300 | 93,000 | 2,600 |
| 1987-09-21 | 1,310 | 1,310 | 1,300 | 1,300 | 91,000 | 2,600 |
| 1987-09-18 | 1,310 | 1,320 | 1,310 | 1,310 | 63,000 | 2,620 |
| 1987-09-17 | 1,350 | 1,350 | 1,310 | 1,310 | 85,000 | 2,620 |
| 1987-09-14 | 1,410 | 1,410 | 1,410 | 1,410 | 40,000 | 2,820 |
| 1987-09-11 | 1,340 | 1,340 | 1,310 | 1,310 | 86,000 | 2,620 |
| 1987-09-10 | 1,390 | 1,390 | 1,340 | 1,340 | 110,000 | 2,680 |
| 1987-09-09 | 1,390 | 1,400 | 1,380 | 1,380 | 42,000 | 2,760 |
| 1987-09-08 | 1,390 | 1,400 | 1,380 | 1,380 | 23,000 | 2,760 |
| 1987-09-07 | 1,410 | 1,410 | 1,400 | 1,410 | 59,000 | 2,820 |
| 1987-09-05 | 1,430 | 1,430 | 1,410 | 1,410 | 85,000 | 2,820 |
| 1987-09-04 | 1,450 | 1,450 | 1,410 | 1,410 | 52,000 | 2,820 |
| 1987-09-03 | 1,450 | 1,470 | 1,410 | 1,410 | 326,000 | 2,820 |
| 1987-09-02 | 1,390 | 1,480 | 1,390 | 1,450 | 729,000 | 2,900 |
| 1987-09-01 | 1,390 | 1,420 | 1,370 | 1,370 | 123,000 | 2,740 |
| 1987-08-31 | 1,420 | 1,420 | 1,380 | 1,390 | 163,000 | 2,780 |
| 1987-08-29 | 1,430 | 1,440 | 1,420 | 1,430 | 24,000 | 2,860 |
| 1987-08-28 | 1,440 | 1,450 | 1,420 | 1,420 | 250,000 | 2,840 |
| 1987-08-27 | 1,450 | 1,450 | 1,430 | 1,440 | 95,000 | 2,880 |
| 1987-08-26 | 1,440 | 1,440 | 1,410 | 1,420 | 338,000 | 2,840 |
| 1987-08-25 | 1,400 | 1,400 | 1,360 | 1,380 | 63,000 | 2,760 |
| 1987-08-24 | 1,390 | 1,390 | 1,380 | 1,380 | 50,000 | 2,760 |
| 1987-08-22 | 1,400 | 1,420 | 1,390 | 1,390 | 80,000 | 2,780 |
| 1987-08-21 | 1,380 | 1,410 | 1,370 | 1,380 | 282,000 | 2,760 |
| 1987-08-20 | 1,410 | 1,420 | 1,380 | 1,380 | 139,000 | 2,760 |
| 1987-08-19 | 1,410 | 1,450 | 1,410 | 1,420 | 64,000 | 2,840 |
| 1987-08-18 | 1,410 | 1,440 | 1,360 | 1,410 | 64,000 | 2,820 |
| 1987-08-17 | 1,400 | 1,400 | 1,360 | 1,390 | 38,000 | 2,780 |
| 1987-08-14 | 1,410 | 1,430 | 1,360 | 1,390 | 173,000 | 2,780 |
| 1987-08-13 | 1,470 | 1,470 | 1,430 | 1,450 | 139,000 | 2,900 |
| 1987-08-12 | 1,420 | 1,480 | 1,400 | 1,480 | 365,000 | 2,960 |
| 1987-08-11 | 1,450 | 1,480 | 1,410 | 1,440 | 441,000 | 2,880 |
| 1987-08-10 | 1,390 | 1,450 | 1,370 | 1,450 | 860,000 | 2,900 |
| 1987-08-07 | 1,320 | 1,390 | 1,300 | 1,350 | 856,000 | 2,700 |
| 1987-08-06 | 1,240 | 1,310 | 1,240 | 1,300 | 587,000 | 2,600 |
| 1987-08-05 | 1,190 | 1,230 | 1,190 | 1,230 | 339,000 | 2,460 |
| 1987-08-04 | 1,200 | 1,220 | 1,200 | 1,210 | 219,000 | 2,420 |
| 1987-08-03 | 1,230 | 1,240 | 1,220 | 1,220 | 107,000 | 2,440 |
| 1987-08-01 | 1,230 | 1,240 | 1,220 | 1,240 | 181,000 | 2,480 |
| 1987-07-31 | 1,220 | 1,240 | 1,220 | 1,230 | 178,000 | 2,460 |
| 1987-07-30 | 1,240 | 1,260 | 1,230 | 1,240 | 143,000 | 2,480 |
| 1987-07-29 | 1,280 | 1,280 | 1,260 | 1,280 | 101,000 | 2,560 |
| 1987-07-28 | 1,300 | 1,300 | 1,290 | 1,300 | 89,000 | 2,600 |
| 1987-07-27 | 1,300 | 1,320 | 1,280 | 1,280 | 103,000 | 2,560 |
| 1987-07-25 | 1,370 | 1,370 | 1,300 | 1,300 | 120,000 | 2,600 |
| 1987-07-24 | 1,240 | 1,380 | 1,230 | 1,380 | 488,000 | 2,760 |
| 1987-07-23 | 1,140 | 1,190 | 1,120 | 1,190 | 210,000 | 2,380 |
| 1987-07-22 | 1,190 | 1,200 | 1,140 | 1,150 | 495,000 | 2,300 |
| 1987-07-21 | 1,200 | 1,240 | 1,170 | 1,180 | 997,000 | 2,360 |
| 1987-07-20 | 1,270 | 1,270 | 1,240 | 1,240 | 43,000 | 2,480 |
| 1987-07-17 | 1,320 | 1,330 | 1,290 | 1,290 | 79,000 | 2,580 |
| 1987-07-16 | 1,340 | 1,340 | 1,330 | 1,340 | 65,000 | 2,680 |
| 1987-07-15 | 1,340 | 1,350 | 1,320 | 1,320 | 57,000 | 2,640 |
| 1987-07-14 | 1,330 | 1,340 | 1,320 | 1,330 | 55,000 | 2,660 |
| 1987-07-13 | 1,340 | 1,340 | 1,320 | 1,330 | 100,000 | 2,660 |
| 1987-07-10 | 1,310 | 1,340 | 1,310 | 1,340 | 165,000 | 2,680 |
| 1987-07-09 | 1,250 | 1,290 | 1,230 | 1,290 | 105,000 | 2,580 |
| 1987-07-08 | 1,280 | 1,300 | 1,250 | 1,250 | 189,000 | 2,500 |
| 1987-07-07 | 1,240 | 1,270 | 1,240 | 1,260 | 234,000 | 2,520 |
| 1987-07-06 | 1,260 | 1,270 | 1,250 | 1,260 | 154,000 | 2,520 |
| 1987-07-04 | 1,260 | 1,260 | 1,240 | 1,240 | 73,000 | 2,480 |
| 1987-07-03 | 1,300 | 1,300 | 1,260 | 1,260 | 194,000 | 2,520 |
| 1987-07-02 | 1,260 | 1,290 | 1,260 | 1,290 | 210,000 | 2,580 |
| 1987-07-01 | 1,250 | 1,300 | 1,240 | 1,290 | 206,000 | 2,580 |
| 1987-06-30 | 1,340 | 1,340 | 1,280 | 1,280 | 169,000 | 2,560 |
| 1987-06-29 | 1,340 | 1,340 | 1,310 | 1,340 | 58,000 | 2,680 |
| 1987-06-27 | 1,340 | 1,340 | 1,310 | 1,310 | 60,000 | 2,620 |
| 1987-06-26 | 1,340 | 1,350 | 1,310 | 1,340 | 159,000 | 2,680 |
| 1987-06-25 | 1,350 | 1,350 | 1,330 | 1,340 | 122,000 | 2,680 |
| 1987-06-24 | 1,350 | 1,350 | 1,320 | 1,350 | 148,000 | 2,700 |
| 1987-06-23 | 1,290 | 1,350 | 1,280 | 1,310 | 312,000 | 2,620 |
| 1987-06-22 | 1,390 | 1,390 | 1,310 | 1,310 | 194,000 | 2,620 |
| 1987-06-19 | 1,390 | 1,400 | 1,370 | 1,390 | 143,000 | 2,780 |
| 1987-06-18 | 1,470 | 1,470 | 1,430 | 1,470 | 72,000 | 2,940 |
| 1987-06-17 | 1,430 | 1,470 | 1,430 | 1,450 | 142,000 | 2,900 |
| 1987-06-16 | 1,420 | 1,430 | 1,400 | 1,410 | 153,000 | 2,820 |
| 1987-06-15 | 1,450 | 1,450 | 1,430 | 1,440 | 79,000 | 2,880 |
| 1987-06-12 | 1,480 | 1,480 | 1,450 | 1,450 | 205,000 | 2,900 |
| 1987-06-11 | 1,500 | 1,540 | 1,500 | 1,500 | 159,000 | 3,000 |
| 1987-06-10 | 1,500 | 1,510 | 1,480 | 1,490 | 310,000 | 2,980 |
| 1987-06-09 | 1,570 | 1,570 | 1,510 | 1,520 | 205,000 | 3,040 |
| 1987-06-08 | 1,570 | 1,570 | 1,560 | 1,570 | 289,000 | 3,140 |
| 1987-06-06 | 1,570 | 1,580 | 1,550 | 1,550 | 201,000 | 3,100 |
| 1987-06-05 | 1,570 | 1,570 | 1,550 | 1,570 | 439,000 | 3,140 |
| 1987-06-04 | 1,540 | 1,580 | 1,530 | 1,550 | 595,000 | 3,100 |
| 1987-06-03 | 1,550 | 1,550 | 1,520 | 1,530 | 488,000 | 3,060 |
| 1987-06-02 | 1,570 | 1,580 | 1,530 | 1,550 | 278,000 | 3,100 |
| 1987-06-01 | 1,580 | 1,580 | 1,560 | 1,570 | 571,000 | 3,140 |
| 1987-05-30 | 1,580 | 1,600 | 1,550 | 1,560 | 673,000 | 3,120 |
| 1987-05-29 | 1,620 | 1,640 | 1,550 | 1,550 | 5,089,000 | 3,100 |
| 1987-05-28 | 1,460 | 1,580 | 1,430 | 1,560 | 2,923,000 | 3,120 |
| 1987-05-27 | 1,440 | 1,450 | 1,400 | 1,450 | 868,000 | 2,900 |
| 1987-05-26 | 1,430 | 1,460 | 1,420 | 1,460 | 981,000 | 2,920 |
| 1987-05-25 | 1,430 | 1,430 | 1,380 | 1,400 | 447,000 | 2,800 |
| 1987-05-23 | 1,390 | 1,400 | 1,380 | 1,390 | 384,000 | 2,780 |
| 1987-05-22 | 1,290 | 1,350 | 1,280 | 1,330 | 224,000 | 2,660 |
| 1987-05-21 | 1,250 | 1,300 | 1,250 | 1,270 | 108,000 | 2,540 |
| 1987-05-20 | 1,280 | 1,290 | 1,250 | 1,260 | 200,000 | 2,520 |
| 1987-05-19 | 1,320 | 1,320 | 1,290 | 1,290 | 115,000 | 2,580 |
| 1987-05-18 | 1,310 | 1,330 | 1,310 | 1,320 | 175,000 | 2,640 |
| 1987-05-15 | 1,370 | 1,400 | 1,320 | 1,320 | 414,000 | 2,640 |
| 1987-05-14 | 1,340 | 1,400 | 1,330 | 1,390 | 300,000 | 2,780 |
| 1987-05-13 | 1,370 | 1,380 | 1,340 | 1,360 | 237,000 | 2,720 |
| 1987-05-12 | 1,370 | 1,380 | 1,340 | 1,340 | 154,000 | 2,680 |
| 1987-05-11 | 1,340 | 1,400 | 1,340 | 1,370 | 182,000 | 2,740 |
| 1987-05-08 | 1,340 | 1,390 | 1,340 | 1,340 | 391,000 | 2,680 |
| 1987-05-07 | 1,370 | 1,380 | 1,350 | 1,360 | 159,000 | 2,720 |
| 1987-05-06 | 1,390 | 1,390 | 1,350 | 1,380 | 129,000 | 2,760 |
| 1987-05-02 | 1,320 | 1,360 | 1,310 | 1,350 | 83,000 | 2,700 |
| 1987-05-01 | 1,290 | 1,330 | 1,280 | 1,320 | 182,000 | 2,640 |
| 1987-04-30 | 1,260 | 1,290 | 1,260 | 1,280 | 218,000 | 2,560 |
| 1987-04-28 | 1,280 | 1,310 | 1,220 | 1,280 | 430,000 | 2,560 |
| 1987-04-27 | 1,390 | 1,390 | 1,340 | 1,340 | 302,000 | 2,680 |
| 1987-04-25 | 1,370 | 1,380 | 1,350 | 1,360 | 138,000 | 2,720 |
| 1987-04-24 | 1,390 | 1,400 | 1,380 | 1,390 | 188,000 | 2,780 |
| 1987-04-23 | 1,390 | 1,420 | 1,390 | 1,390 | 150,000 | 2,780 |
| 1987-04-22 | 1,470 | 1,470 | 1,400 | 1,410 | 333,000 | 2,820 |
| 1987-04-21 | 1,380 | 1,460 | 1,370 | 1,430 | 414,000 | 2,860 |
| 1987-04-20 | 1,450 | 1,450 | 1,370 | 1,400 | 253,000 | 2,800 |
| 1987-04-17 | 1,450 | 1,450 | 1,420 | 1,450 | 653,000 | 2,900 |
| 1987-04-16 | 1,390 | 1,440 | 1,390 | 1,440 | 649,000 | 2,880 |
| 1987-04-15 | 1,380 | 1,410 | 1,350 | 1,370 | 415,000 | 2,740 |
| 1987-04-14 | 1,330 | 1,400 | 1,330 | 1,400 | 198,000 | 2,800 |
| 1987-04-13 | 1,370 | 1,370 | 1,320 | 1,330 | 262,000 | 2,660 |
| 1987-04-10 | 1,320 | 1,400 | 1,290 | 1,350 | 1,060,000 | 2,700 |
| 1987-04-09 | 1,420 | 1,430 | 1,340 | 1,360 | 690,000 | 2,720 |
| 1987-04-08 | 1,490 | 1,490 | 1,400 | 1,440 | 1,453,000 | 2,880 |
| 1987-04-07 | 1,460 | 1,500 | 1,430 | 1,470 | 866,000 | 2,940 |
| 1987-04-06 | 1,480 | 1,530 | 1,460 | 1,460 | 1,584,000 | 2,920 |
| 1987-04-04 | 1,450 | 1,470 | 1,420 | 1,460 | 1,626,000 | 2,920 |
| 1987-04-03 | 1,360 | 1,390 | 1,330 | 1,390 | 2,006,000 | 2,780 |
| 1987-04-02 | 1,360 | 1,390 | 1,320 | 1,320 | 2,655,000 | 2,640 |
| 1987-04-01 | 1,280 | 1,320 | 1,250 | 1,300 | 2,928,000 | 2,600 |
| 1987-03-31 | 1,150 | 1,240 | 1,140 | 1,230 | 793,000 | 2,460 |
| 1987-03-30 | 1,230 | 1,240 | 1,150 | 1,180 | 817,000 | 2,360 |
| 1987-03-28 | 1,160 | 1,210 | 1,160 | 1,210 | 592,000 | 2,420 |
| 1987-03-27 | 1,150 | 1,180 | 1,150 | 1,160 | 926,000 | 2,320 |
| 1987-03-26 | 1,110 | 1,140 | 1,100 | 1,140 | 295,000 | 2,280 |
| 1987-03-25 | 1,100 | 1,110 | 1,090 | 1,100 | 251,000 | 2,200 |
| 1987-03-24 | 1,100 | 1,120 | 1,090 | 1,090 | 199,000 | 2,180 |
| 1987-03-23 | 1,110 | 1,120 | 1,090 | 1,090 | 285,000 | 2,180 |
| 1987-03-20 | 1,120 | 1,130 | 1,100 | 1,100 | 267,000 | 2,200 |
| 1987-03-19 | 1,150 | 1,150 | 1,090 | 1,130 | 330,000 | 2,260 |
| 1987-03-18 | 1,150 | 1,150 | 1,130 | 1,140 | 468,000 | 2,280 |
| 1987-03-17 | 1,140 | 1,140 | 1,110 | 1,110 | 113,000 | 2,220 |
| 1987-03-16 | 1,150 | 1,160 | 1,130 | 1,150 | 435,000 | 2,300 |
| 1987-03-13 | 1,130 | 1,160 | 1,130 | 1,130 | 742,000 | 2,260 |
| 1987-03-12 | 1,100 | 1,130 | 1,090 | 1,130 | 686,000 | 2,260 |
| 1987-03-11 | 1,090 | 1,100 | 1,070 | 1,090 | 323,000 | 2,180 |
| 1987-03-10 | 1,050 | 1,100 | 1,050 | 1,070 | 391,000 | 2,140 |
| 1987-03-09 | 1,070 | 1,110 | 1,050 | 1,050 | 390,000 | 2,100 |
| 1987-03-07 | 1,090 | 1,110 | 1,080 | 1,090 | 392,000 | 2,180 |
| 1987-03-06 | 1,120 | 1,130 | 1,090 | 1,120 | 685,000 | 2,240 |
| 1987-03-05 | 1,070 | 1,140 | 1,070 | 1,080 | 1,121,000 | 2,160 |
| 1987-03-04 | 1,060 | 1,070 | 1,040 | 1,070 | 657,000 | 2,140 |
| 1987-03-03 | 1,060 | 1,080 | 1,050 | 1,060 | 794,000 | 2,120 |
| 1987-03-02 | 1,070 | 1,080 | 1,060 | 1,060 | 721,000 | 2,120 |
| 1987-02-28 | 1,040 | 1,090 | 1,030 | 1,080 | 751,000 | 2,160 |
| 1987-02-27 | 995 | 1,030 | 991 | 1,030 | 702,000 | 2,060 |
| 1987-02-26 | 1,010 | 1,020 | 995 | 1,000 | 712,000 | 2,000 |
| 1987-02-25 | 1,020 | 1,030 | 995 | 995 | 1,037,000 | 1,990 |
| 1987-02-24 | 1,000 | 1,020 | 990 | 995 | 1,225,000 | 1,990 |
| 1987-02-23 | 978 | 999 | 978 | 985 | 1,697,000 | 1,970 |
| 1987-02-20 | 930 | 968 | 921 | 968 | 958,000 | 1,936 |
| 1987-02-19 | 900 | 910 | 900 | 909 | 178,000 | 1,818 |
| 1987-02-18 | 900 | 909 | 900 | 900 | 259,000 | 1,800 |
| 1987-02-17 | 900 | 909 | 900 | 903 | 160,000 | 1,806 |
| 1987-02-16 | 910 | 910 | 900 | 900 | 109,000 | 1,800 |
| 1987-02-13 | 928 | 928 | 910 | 910 | 499,000 | 1,820 |
| 1987-02-12 | 920 | 920 | 912 | 920 | 684,000 | 1,840 |
| 1987-02-10 | 895 | 910 | 895 | 910 | 804,000 | 1,820 |
| 1987-02-09 | 890 | 900 | 885 | 895 | 113,000 | 1,790 |
| 1987-02-07 | 905 | 905 | 880 | 890 | 320,000 | 1,780 |
| 1987-02-06 | 895 | 900 | 885 | 895 | 373,000 | 1,790 |
| 1987-02-05 | 886 | 898 | 884 | 885 | 517,000 | 1,770 |
| 1987-02-04 | 883 | 895 | 871 | 880 | 760,000 | 1,760 |
| 1987-02-03 | 891 | 898 | 875 | 882 | 291,000 | 1,764 |
| 1987-02-02 | 910 | 910 | 891 | 892 | 531,000 | 1,784 |
| 1987-01-31 | 910 | 910 | 900 | 902 | 561,000 | 1,804 |
| 1987-01-30 | 901 | 909 | 890 | 904 | 1,164,000 | 1,808 |
| 1987-01-29 | 907 | 907 | 888 | 891 | 541,000 | 1,782 |
| 1987-01-28 | 889 | 901 | 865 | 900 | 1,173,000 | 1,800 |
| 1987-01-27 | 899 | 900 | 879 | 879 | 359,000 | 1,758 |
| 1987-01-26 | 912 | 912 | 890 | 899 | 1,077,000 | 1,798 |
| 1987-01-24 | 894 | 905 | 891 | 902 | 1,646,000 | 1,804 |
| 1987-01-23 | 877 | 894 | 865 | 886 | 1,870,000 | 1,772 |
| 1987-01-22 | 854 | 869 | 850 | 857 | 2,597,000 | 1,714 |
| 1987-01-21 | 828 | 850 | 828 | 847 | 1,492,000 | 1,694 |
| 1987-01-20 | 805 | 830 | 805 | 829 | 214,000 | 1,658 |
| 1987-01-19 | 820 | 830 | 802 | 802 | 95,000 | 1,604 |
| 1987-01-16 | 820 | 835 | 816 | 828 | 230,000 | 1,656 |
| 1987-01-14 | 796 | 820 | 796 | 820 | 84,000 | 1,640 |
| 1987-01-13 | 806 | 810 | 795 | 800 | 72,000 | 1,600 |
| 1987-01-12 | 815 | 816 | 805 | 805 | 122,000 | 1,610 |
| 1987-01-09 | 825 | 831 | 801 | 820 | 666,000 | 1,640 |
| 1987-01-08 | 815 | 825 | 815 | 815 | 277,000 | 1,630 |
| 1987-01-07 | 820 | 829 | 800 | 815 | 318,000 | 1,630 |
| 1987-01-06 | 810 | 830 | 806 | 830 | 240,000 | 1,660 |
| 1987-01-05 | 790 | 810 | 790 | 805 | 33,000 | 1,610 |
分割・併合履歴 ： [2023-09-28]1株→5株 [2017-09-27]1株→0.1株 [1983-03-28]1株→1.05株
