1885 東亜建設工業(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 | 813 | 830 | 809 | 819 | 247,000 | 2,047.50 |
| 1987-12-26 | 871 | 871 | 840 | 840 | 129,000 | 2,100 |
| 1987-12-25 | 900 | 900 | 851 | 861 | 266,000 | 2,152.50 |
| 1987-12-24 | 914 | 914 | 902 | 905 | 325,000 | 2,262.50 |
| 1987-12-23 | 930 | 930 | 914 | 914 | 136,000 | 2,285 |
| 1987-12-22 | 940 | 940 | 916 | 930 | 191,000 | 2,325 |
| 1987-12-21 | 975 | 975 | 950 | 950 | 74,000 | 2,375 |
| 1987-12-18 | 965 | 975 | 963 | 965 | 299,000 | 2,412.50 |
| 1987-12-17 | 975 | 975 | 964 | 966 | 328,000 | 2,415 |
| 1987-12-16 | 949 | 961 | 949 | 955 | 601,000 | 2,387.50 |
| 1987-12-15 | 930 | 950 | 920 | 949 | 230,000 | 2,372.50 |
| 1987-12-14 | 916 | 920 | 916 | 916 | 101,000 | 2,290 |
| 1987-12-11 | 920 | 940 | 918 | 921 | 133,000 | 2,302.50 |
| 1987-12-10 | 935 | 950 | 920 | 940 | 160,000 | 2,350 |
| 1987-12-09 | 945 | 950 | 920 | 920 | 104,000 | 2,300 |
| 1987-12-08 | 945 | 945 | 920 | 940 | 116,000 | 2,350 |
| 1987-12-07 | 924 | 940 | 924 | 940 | 34,000 | 2,350 |
| 1987-12-05 | 930 | 939 | 910 | 939 | 87,000 | 2,347.50 |
| 1987-12-04 | 970 | 970 | 929 | 940 | 129,000 | 2,350 |
| 1987-12-03 | 929 | 960 | 929 | 960 | 250,000 | 2,400 |
| 1987-12-02 | 939 | 940 | 918 | 929 | 105,000 | 2,322.50 |
| 1987-12-01 | 925 | 940 | 905 | 930 | 106,000 | 2,325 |
| 1987-11-30 | 929 | 935 | 920 | 920 | 248,000 | 2,300 |
| 1987-11-28 | 959 | 959 | 935 | 939 | 70,000 | 2,347.50 |
| 1987-11-27 | 970 | 970 | 952 | 959 | 105,000 | 2,397.50 |
| 1987-11-26 | 990 | 990 | 952 | 952 | 165,000 | 2,380 |
| 1987-11-25 | 978 | 980 | 960 | 980 | 308,000 | 2,450 |
| 1987-11-24 | 975 | 980 | 960 | 969 | 164,000 | 2,422.50 |
| 1987-11-20 | 975 | 980 | 951 | 965 | 198,000 | 2,412.50 |
| 1987-11-19 | 971 | 987 | 960 | 985 | 328,000 | 2,462.50 |
| 1987-11-18 | 940 | 965 | 920 | 951 | 216,000 | 2,377.50 |
| 1987-11-17 | 950 | 950 | 941 | 941 | 57,000 | 2,352.50 |
| 1987-11-16 | 964 | 964 | 935 | 935 | 101,000 | 2,337.50 |
| 1987-11-13 | 956 | 985 | 935 | 954 | 462,000 | 2,385 |
| 1987-11-12 | 950 | 950 | 920 | 950 | 245,000 | 2,375 |
| 1987-11-11 | 960 | 960 | 901 | 930 | 254,000 | 2,325 |
| 1987-11-10 | 971 | 971 | 946 | 946 | 246,000 | 2,365 |
| 1987-11-09 | 1,000 | 1,000 | 970 | 979 | 248,000 | 2,447.50 |
| 1987-11-07 | 995 | 1,020 | 993 | 1,000 | 135,000 | 2,500 |
| 1987-11-06 | 1,020 | 1,030 | 1,000 | 1,010 | 216,000 | 2,525 |
| 1987-11-05 | 1,020 | 1,050 | 990 | 1,000 | 486,000 | 2,500 |
| 1987-11-04 | 1,010 | 1,040 | 1,010 | 1,040 | 116,000 | 2,600 |
| 1987-11-02 | 1,040 | 1,040 | 1,000 | 1,010 | 125,000 | 2,525 |
| 1987-10-31 | 1,030 | 1,040 | 1,020 | 1,020 | 247,000 | 2,550 |
| 1987-10-30 | 1,040 | 1,040 | 1,000 | 1,020 | 398,000 | 2,550 |
| 1987-10-29 | 1,010 | 1,040 | 990 | 992 | 384,000 | 2,480 |
| 1987-10-28 | 1,090 | 1,090 | 1,010 | 1,010 | 720,000 | 2,525 |
| 1987-10-27 | 1,010 | 1,080 | 990 | 1,050 | 817,000 | 2,625 |
| 1987-10-26 | 1,070 | 1,070 | 959 | 1,020 | 383,000 | 2,550 |
| 1987-10-24 | 1,080 | 1,080 | 1,050 | 1,070 | 543,000 | 2,675 |
| 1987-10-23 | 1,040 | 1,120 | 1,010 | 1,020 | 3,321,000 | 2,550 |
| 1987-10-22 | 990 | 1,030 | 986 | 1,030 | 1,186,000 | 2,575 |
| 1987-10-21 | 930 | 930 | 930 | 930 | 556,000 | 2,325 |
| 1987-10-20 | 830 | 830 | 830 | 830 | 450,000 | 2,075 |
| 1987-10-19 | 1,020 | 1,050 | 1,020 | 1,030 | 283,000 | 2,575 |
| 1987-10-16 | 1,080 | 1,080 | 1,040 | 1,040 | 269,000 | 2,600 |
| 1987-10-15 | 1,050 | 1,090 | 1,040 | 1,060 | 573,000 | 2,650 |
| 1987-10-14 | 1,050 | 1,070 | 1,030 | 1,060 | 521,000 | 2,650 |
| 1987-10-13 | 1,070 | 1,080 | 1,050 | 1,050 | 228,000 | 2,625 |
| 1987-10-12 | 1,060 | 1,080 | 1,040 | 1,060 | 237,000 | 2,650 |
| 1987-10-09 | 1,060 | 1,090 | 1,060 | 1,080 | 360,000 | 2,700 |
| 1987-10-08 | 1,110 | 1,120 | 1,060 | 1,080 | 667,000 | 2,700 |
| 1987-10-07 | 1,010 | 1,120 | 1,000 | 1,080 | 1,366,000 | 2,700 |
| 1987-10-06 | 1,050 | 1,060 | 1,020 | 1,040 | 516,000 | 2,600 |
| 1987-10-05 | 1,040 | 1,050 | 1,010 | 1,040 | 227,000 | 2,600 |
| 1987-10-03 | 1,020 | 1,050 | 1,010 | 1,050 | 71,000 | 2,625 |
| 1987-10-02 | 1,020 | 1,050 | 1,000 | 1,010 | 191,000 | 2,525 |
| 1987-10-01 | 1,020 | 1,040 | 995 | 1,000 | 496,000 | 2,500 |
| 1987-09-30 | 1,050 | 1,050 | 1,010 | 1,010 | 164,000 | 2,525 |
| 1987-09-29 | 1,080 | 1,080 | 1,040 | 1,050 | 152,000 | 2,625 |
| 1987-09-28 | 1,080 | 1,080 | 1,050 | 1,060 | 232,000 | 2,650 |
| 1987-09-26 | 1,010 | 1,060 | 1,010 | 1,060 | 194,000 | 2,650 |
| 1987-09-25 | 1,000 | 1,020 | 1,000 | 1,000 | 252,000 | 2,500 |
| 1987-09-24 | 1,020 | 1,020 | 1,000 | 1,020 | 302,000 | 2,550 |
| 1987-09-22 | 1,030 | 1,030 | 1,000 | 1,010 | 219,000 | 2,525 |
| 1987-09-21 | 1,070 | 1,070 | 1,010 | 1,010 | 153,000 | 2,525 |
| 1987-09-18 | 1,020 | 1,040 | 1,000 | 1,040 | 986,000 | 2,600 |
| 1987-09-17 | 1,040 | 1,040 | 1,010 | 1,010 | 715,000 | 2,525 |
| 1987-09-16 | 1,010 | 1,050 | 1,010 | 1,040 | 125,000 | 2,600 |
| 1987-09-14 | 1,020 | 1,040 | 1,010 | 1,010 | 82,000 | 2,525 |
| 1987-09-11 | 1,010 | 1,030 | 1,000 | 1,000 | 206,000 | 2,500 |
| 1987-09-10 | 1,030 | 1,040 | 1,020 | 1,020 | 100,000 | 2,550 |
| 1987-09-09 | 1,070 | 1,070 | 1,020 | 1,040 | 297,000 | 2,600 |
| 1987-09-08 | 1,100 | 1,100 | 1,050 | 1,050 | 130,000 | 2,625 |
| 1987-09-07 | 1,070 | 1,100 | 1,060 | 1,060 | 127,000 | 2,650 |
| 1987-09-05 | 1,090 | 1,100 | 1,080 | 1,090 | 130,000 | 2,725 |
| 1987-09-04 | 1,140 | 1,140 | 1,100 | 1,100 | 201,000 | 2,750 |
| 1987-09-03 | 1,120 | 1,140 | 1,100 | 1,140 | 741,000 | 2,850 |
| 1987-09-02 | 1,120 | 1,170 | 1,110 | 1,130 | 1,247,000 | 2,825 |
| 1987-09-01 | 1,120 | 1,130 | 1,090 | 1,100 | 176,000 | 2,750 |
| 1987-08-31 | 1,140 | 1,140 | 1,080 | 1,090 | 125,000 | 2,725 |
| 1987-08-29 | 1,080 | 1,120 | 1,080 | 1,100 | 154,000 | 2,750 |
| 1987-08-28 | 1,150 | 1,150 | 1,090 | 1,100 | 408,000 | 2,750 |
| 1987-08-27 | 1,140 | 1,140 | 1,100 | 1,130 | 400,000 | 2,825 |
| 1987-08-26 | 1,120 | 1,130 | 1,100 | 1,120 | 524,000 | 2,800 |
| 1987-08-25 | 1,150 | 1,150 | 1,090 | 1,100 | 811,000 | 2,750 |
| 1987-08-24 | 1,130 | 1,190 | 1,120 | 1,190 | 3,175,000 | 2,975 |
| 1987-08-22 | 1,100 | 1,150 | 1,100 | 1,120 | 1,149,000 | 2,800 |
| 1987-08-21 | 1,110 | 1,130 | 1,090 | 1,090 | 342,000 | 2,725 |
| 1987-08-20 | 1,070 | 1,100 | 1,070 | 1,090 | 335,000 | 2,725 |
| 1987-08-19 | 1,080 | 1,080 | 1,050 | 1,060 | 276,000 | 2,650 |
| 1987-08-18 | 1,080 | 1,080 | 1,060 | 1,060 | 102,000 | 2,650 |
| 1987-08-17 | 1,080 | 1,100 | 1,040 | 1,060 | 202,000 | 2,650 |
| 1987-08-14 | 1,090 | 1,110 | 1,070 | 1,090 | 213,000 | 2,725 |
| 1987-08-13 | 1,110 | 1,110 | 1,070 | 1,110 | 343,000 | 2,775 |
| 1987-08-12 | 1,130 | 1,140 | 1,090 | 1,110 | 345,000 | 2,775 |
| 1987-08-11 | 1,160 | 1,170 | 1,100 | 1,130 | 908,000 | 2,825 |
| 1987-08-10 | 1,140 | 1,170 | 1,120 | 1,160 | 2,098,000 | 2,900 |
| 1987-08-07 | 1,080 | 1,140 | 1,040 | 1,120 | 2,463,000 | 2,800 |
| 1987-08-06 | 1,020 | 1,080 | 1,000 | 1,060 | 1,655,000 | 2,650 |
| 1987-08-05 | 988 | 1,000 | 965 | 1,000 | 469,000 | 2,500 |
| 1987-08-04 | 956 | 990 | 950 | 988 | 319,000 | 2,470 |
| 1987-08-03 | 981 | 981 | 965 | 966 | 108,000 | 2,415 |
| 1987-08-01 | 984 | 985 | 960 | 985 | 190,000 | 2,462.50 |
| 1987-07-31 | 974 | 974 | 965 | 974 | 410,000 | 2,435 |
| 1987-07-30 | 978 | 978 | 968 | 969 | 349,000 | 2,422.50 |
| 1987-07-29 | 1,000 | 1,000 | 976 | 976 | 339,000 | 2,440 |
| 1987-07-28 | 1,000 | 1,000 | 990 | 995 | 193,000 | 2,487.50 |
| 1987-07-27 | 1,000 | 1,010 | 990 | 990 | 115,000 | 2,475 |
| 1987-07-25 | 1,030 | 1,040 | 1,010 | 1,010 | 333,000 | 2,525 |
| 1987-07-24 | 990 | 1,010 | 990 | 1,010 | 487,000 | 2,525 |
| 1987-07-23 | 948 | 980 | 948 | 980 | 316,000 | 2,450 |
| 1987-07-22 | 975 | 975 | 950 | 955 | 327,000 | 2,387.50 |
| 1987-07-21 | 960 | 969 | 950 | 955 | 299,000 | 2,387.50 |
| 1987-07-20 | 990 | 995 | 975 | 980 | 215,000 | 2,450 |
| 1987-07-17 | 1,000 | 1,010 | 992 | 999 | 280,000 | 2,497.50 |
| 1987-07-16 | 992 | 1,020 | 992 | 1,010 | 111,000 | 2,525 |
| 1987-07-15 | 1,010 | 1,020 | 980 | 1,000 | 117,000 | 2,500 |
| 1987-07-14 | 1,030 | 1,050 | 1,020 | 1,020 | 135,000 | 2,550 |
| 1987-07-13 | 1,060 | 1,070 | 1,030 | 1,050 | 337,000 | 2,625 |
| 1987-07-10 | 1,030 | 1,070 | 1,030 | 1,040 | 1,210,000 | 2,600 |
| 1987-07-09 | 952 | 1,020 | 940 | 1,020 | 746,000 | 2,550 |
| 1987-07-08 | 998 | 998 | 932 | 932 | 419,000 | 2,330 |
| 1987-07-07 | 963 | 999 | 941 | 995 | 752,000 | 2,487.50 |
| 1987-07-06 | 970 | 980 | 965 | 969 | 286,000 | 2,422.50 |
| 1987-07-04 | 1,000 | 1,000 | 980 | 990 | 101,000 | 2,475 |
| 1987-07-03 | 1,010 | 1,030 | 998 | 1,000 | 226,000 | 2,500 |
| 1987-07-02 | 1,030 | 1,030 | 995 | 1,020 | 251,000 | 2,550 |
| 1987-07-01 | 1,000 | 1,050 | 963 | 1,030 | 1,271,000 | 2,575 |
| 1987-06-30 | 1,050 | 1,050 | 1,010 | 1,020 | 410,000 | 2,550 |
| 1987-06-29 | 1,080 | 1,080 | 1,010 | 1,070 | 388,000 | 2,675 |
| 1987-06-27 | 1,100 | 1,120 | 1,060 | 1,100 | 559,000 | 2,750 |
| 1987-06-26 | 1,100 | 1,120 | 1,070 | 1,120 | 809,000 | 2,800 |
| 1987-06-25 | 1,140 | 1,170 | 1,090 | 1,120 | 730,000 | 2,800 |
| 1987-06-24 | 1,110 | 1,150 | 1,110 | 1,150 | 539,000 | 2,875 |
| 1987-06-23 | 1,090 | 1,140 | 1,090 | 1,130 | 727,000 | 2,825 |
| 1987-06-22 | 1,130 | 1,130 | 1,050 | 1,110 | 578,000 | 2,775 |
| 1987-06-19 | 1,220 | 1,230 | 1,130 | 1,140 | 994,000 | 2,850 |
| 1987-06-18 | 1,170 | 1,220 | 1,150 | 1,220 | 456,000 | 3,050 |
| 1987-06-17 | 1,160 | 1,180 | 1,150 | 1,180 | 575,000 | 2,950 |
| 1987-06-16 | 1,200 | 1,200 | 1,160 | 1,170 | 475,000 | 2,925 |
| 1987-06-15 | 1,200 | 1,200 | 1,180 | 1,180 | 301,000 | 2,950 |
| 1987-06-12 | 1,240 | 1,240 | 1,180 | 1,200 | 662,000 | 3,000 |
| 1987-06-11 | 1,220 | 1,240 | 1,200 | 1,220 | 527,000 | 3,050 |
| 1987-06-10 | 1,200 | 1,250 | 1,200 | 1,200 | 352,000 | 3,000 |
| 1987-06-09 | 1,220 | 1,240 | 1,200 | 1,200 | 195,000 | 3,000 |
| 1987-06-08 | 1,250 | 1,260 | 1,220 | 1,220 | 234,000 | 3,050 |
| 1987-06-06 | 1,210 | 1,270 | 1,210 | 1,270 | 356,000 | 3,175 |
| 1987-06-05 | 1,260 | 1,270 | 1,230 | 1,230 | 1,060,000 | 3,075 |
| 1987-06-04 | 1,200 | 1,270 | 1,190 | 1,240 | 1,445,000 | 3,100 |
| 1987-06-03 | 1,180 | 1,200 | 1,170 | 1,200 | 377,000 | 3,000 |
| 1987-06-02 | 1,200 | 1,200 | 1,170 | 1,170 | 276,000 | 2,925 |
| 1987-06-01 | 1,200 | 1,220 | 1,180 | 1,200 | 514,000 | 3,000 |
| 1987-05-30 | 1,160 | 1,200 | 1,160 | 1,200 | 243,000 | 3,000 |
| 1987-05-29 | 1,230 | 1,230 | 1,170 | 1,170 | 522,000 | 2,925 |
| 1987-05-28 | 1,200 | 1,200 | 1,180 | 1,200 | 456,000 | 3,000 |
| 1987-05-27 | 1,250 | 1,260 | 1,180 | 1,180 | 1,528,000 | 2,950 |
| 1987-05-26 | 1,230 | 1,280 | 1,200 | 1,240 | 1,365,000 | 3,100 |
| 1987-05-25 | 1,290 | 1,290 | 1,220 | 1,260 | 577,000 | 3,150 |
| 1987-05-23 | 1,270 | 1,290 | 1,260 | 1,290 | 1,937,000 | 3,225 |
| 1987-05-22 | 1,190 | 1,260 | 1,160 | 1,210 | 1,144,000 | 3,025 |
| 1987-05-21 | 1,130 | 1,190 | 1,130 | 1,190 | 704,000 | 2,975 |
| 1987-05-20 | 1,150 | 1,160 | 1,100 | 1,130 | 797,000 | 2,825 |
| 1987-05-19 | 1,170 | 1,200 | 1,170 | 1,170 | 519,000 | 2,925 |
| 1987-05-18 | 1,180 | 1,200 | 1,170 | 1,180 | 510,000 | 2,950 |
| 1987-05-15 | 1,250 | 1,270 | 1,210 | 1,220 | 1,357,000 | 3,050 |
| 1987-05-14 | 1,150 | 1,270 | 1,140 | 1,270 | 2,895,000 | 3,175 |
| 1987-05-13 | 1,240 | 1,250 | 1,160 | 1,190 | 1,242,000 | 2,975 |
| 1987-05-12 | 1,260 | 1,270 | 1,230 | 1,250 | 638,000 | 3,125 |
| 1987-05-11 | 1,290 | 1,290 | 1,240 | 1,270 | 1,212,000 | 3,175 |
| 1987-05-08 | 1,300 | 1,320 | 1,270 | 1,270 | 1,702,000 | 3,175 |
| 1987-05-07 | 1,310 | 1,310 | 1,270 | 1,280 | 1,148,000 | 3,200 |
| 1987-05-06 | 1,340 | 1,350 | 1,280 | 1,300 | 1,557,000 | 3,250 |
| 1987-05-02 | 1,340 | 1,350 | 1,320 | 1,330 | 2,558,000 | 3,325 |
| 1987-05-01 | 1,330 | 1,350 | 1,290 | 1,340 | 6,112,000 | 3,350 |
| 1987-04-30 | 1,240 | 1,300 | 1,220 | 1,290 | 4,093,000 | 3,225 |
| 1987-04-28 | 1,230 | 1,260 | 1,130 | 1,230 | 4,382,000 | 3,075 |
| 1987-04-27 | 1,340 | 1,350 | 1,220 | 1,230 | 4,193,000 | 3,075 |
| 1987-04-25 | 1,300 | 1,330 | 1,280 | 1,310 | 2,031,000 | 3,275 |
| 1987-04-24 | 1,360 | 1,380 | 1,290 | 1,300 | 4,405,000 | 3,250 |
| 1987-04-23 | 1,330 | 1,370 | 1,310 | 1,340 | 3,230,000 | 3,350 |
| 1987-04-22 | 1,360 | 1,400 | 1,330 | 1,350 | 15,044,000 | 3,375 |
| 1987-04-21 | 1,200 | 1,340 | 1,190 | 1,340 | 15,871,000 | 3,350 |
| 1987-04-20 | 1,220 | 1,250 | 1,190 | 1,190 | 3,284,000 | 2,975 |
| 1987-04-17 | 1,220 | 1,260 | 1,180 | 1,190 | 8,778,000 | 2,975 |
| 1987-04-16 | 1,220 | 1,240 | 1,200 | 1,220 | 18,451,000 | 3,050 |
| 1987-04-15 | 1,160 | 1,190 | 1,110 | 1,190 | 13,054,000 | 2,975 |
| 1987-04-14 | 1,060 | 1,170 | 1,040 | 1,140 | 11,439,000 | 2,850 |
| 1987-04-13 | 1,120 | 1,140 | 1,050 | 1,060 | 3,783,000 | 2,650 |
| 1987-04-10 | 1,060 | 1,140 | 1,050 | 1,120 | 6,166,000 | 2,800 |
| 1987-04-09 | 1,090 | 1,110 | 1,060 | 1,080 | 4,141,000 | 2,700 |
| 1987-04-08 | 1,090 | 1,160 | 1,080 | 1,110 | 14,118,000 | 2,775 |
| 1987-04-07 | 1,050 | 1,130 | 1,040 | 1,110 | 26,820,000 | 2,775 |
| 1987-04-06 | 1,020 | 1,030 | 1,010 | 1,030 | 12,701,000 | 2,575 |
| 1987-04-04 | 910 | 931 | 909 | 930 | 3,991,000 | 2,325 |
| 1987-04-03 | 895 | 910 | 882 | 900 | 2,297,000 | 2,250 |
| 1987-04-02 | 927 | 930 | 880 | 880 | 6,557,000 | 2,200 |
| 1987-04-01 | 885 | 923 | 881 | 907 | 11,318,000 | 2,267.50 |
| 1987-03-31 | 840 | 885 | 838 | 865 | 3,850,000 | 2,162.50 |
| 1987-03-30 | 849 | 874 | 831 | 851 | 4,604,000 | 2,127.50 |
| 1987-03-28 | 840 | 859 | 840 | 841 | 1,965,000 | 2,102.50 |
| 1987-03-27 | 828 | 851 | 821 | 840 | 3,943,000 | 2,100 |
| 1987-03-26 | 800 | 806 | 790 | 806 | 1,201,000 | 2,015 |
| 1987-03-25 | 799 | 805 | 793 | 795 | 600,000 | 1,987.50 |
| 1987-03-24 | 795 | 805 | 795 | 799 | 881,000 | 1,997.50 |
| 1987-03-23 | 810 | 820 | 800 | 804 | 484,000 | 2,010 |
| 1987-03-20 | 800 | 811 | 795 | 800 | 565,000 | 2,000 |
| 1987-03-19 | 809 | 810 | 799 | 800 | 838,000 | 2,000 |
| 1987-03-18 | 820 | 827 | 808 | 810 | 2,114,000 | 2,025 |
| 1987-03-17 | 815 | 825 | 810 | 810 | 1,572,000 | 2,025 |
| 1987-03-16 | 810 | 825 | 806 | 815 | 1,044,000 | 2,037.50 |
| 1987-03-13 | 819 | 840 | 810 | 810 | 2,374,000 | 2,025 |
| 1987-03-12 | 820 | 820 | 795 | 805 | 859,000 | 2,012.50 |
| 1987-03-11 | 824 | 825 | 791 | 791 | 1,307,000 | 1,977.50 |
| 1987-03-10 | 800 | 829 | 797 | 815 | 3,832,000 | 2,037.50 |
| 1987-03-09 | 785 | 803 | 785 | 787 | 799,000 | 1,967.50 |
| 1987-03-07 | 786 | 790 | 781 | 787 | 400,000 | 1,967.50 |
| 1987-03-06 | 808 | 808 | 790 | 790 | 560,000 | 1,975 |
| 1987-03-05 | 805 | 815 | 798 | 798 | 1,156,000 | 1,995 |
| 1987-03-04 | 823 | 823 | 806 | 815 | 951,000 | 2,037.50 |
| 1987-03-03 | 845 | 849 | 813 | 813 | 4,704,000 | 2,032.50 |
| 1987-03-02 | 802 | 828 | 800 | 825 | 2,698,000 | 2,062.50 |
| 1987-02-28 | 800 | 805 | 792 | 795 | 911,000 | 1,987.50 |
| 1987-02-27 | 793 | 805 | 782 | 790 | 1,620,000 | 1,975 |
| 1987-02-26 | 776 | 808 | 776 | 803 | 2,695,000 | 2,007.50 |
| 1987-02-25 | 798 | 818 | 781 | 785 | 2,429,000 | 1,962.50 |
| 1987-02-24 | 810 | 818 | 785 | 788 | 3,003,000 | 1,970 |
| 1987-02-23 | 805 | 828 | 799 | 805 | 10,995,000 | 2,012.50 |
| 1987-02-20 | 760 | 800 | 754 | 785 | 14,767,000 | 1,962.50 |
| 1987-02-19 | 720 | 735 | 720 | 735 | 4,291,000 | 1,837.50 |
| 1987-02-18 | 690 | 701 | 690 | 701 | 1,131,000 | 1,752.50 |
| 1987-02-17 | 675 | 700 | 674 | 700 | 710,000 | 1,750 |
| 1987-02-16 | 691 | 699 | 681 | 681 | 316,000 | 1,702.50 |
| 1987-02-13 | 708 | 709 | 690 | 691 | 893,000 | 1,727.50 |
| 1987-02-12 | 685 | 707 | 685 | 695 | 596,000 | 1,737.50 |
| 1987-02-10 | 698 | 708 | 686 | 690 | 431,000 | 1,725 |
| 1987-02-09 | 687 | 708 | 687 | 708 | 281,000 | 1,770 |
| 1987-02-07 | 695 | 695 | 685 | 685 | 208,000 | 1,712.50 |
| 1987-02-06 | 710 | 714 | 695 | 708 | 742,000 | 1,770 |
| 1987-02-05 | 710 | 719 | 695 | 710 | 1,771,000 | 1,775 |
| 1987-02-04 | 705 | 709 | 692 | 693 | 1,224,000 | 1,732.50 |
| 1987-02-03 | 716 | 725 | 698 | 705 | 1,131,000 | 1,762.50 |
| 1987-02-02 | 715 | 725 | 708 | 715 | 980,000 | 1,787.50 |
| 1987-01-31 | 725 | 727 | 715 | 720 | 655,000 | 1,800 |
| 1987-01-30 | 734 | 737 | 720 | 729 | 2,594,000 | 1,822.50 |
| 1987-01-29 | 727 | 741 | 722 | 731 | 8,976,000 | 1,827.50 |
| 1987-01-28 | 698 | 721 | 686 | 714 | 8,129,000 | 1,785 |
| 1987-01-27 | 672 | 678 | 671 | 678 | 657,000 | 1,695 |
| 1987-01-26 | 678 | 680 | 670 | 670 | 640,000 | 1,675 |
| 1987-01-24 | 685 | 695 | 675 | 675 | 632,000 | 1,687.50 |
| 1987-01-23 | 690 | 693 | 670 | 683 | 1,653,000 | 1,707.50 |
| 1987-01-22 | 700 | 703 | 680 | 680 | 1,362,000 | 1,700 |
| 1987-01-21 | 704 | 708 | 681 | 697 | 3,243,000 | 1,742.50 |
| 1987-01-20 | 688 | 702 | 688 | 688 | 1,490,000 | 1,720 |
| 1987-01-19 | 706 | 706 | 683 | 698 | 1,786,000 | 1,745 |
| 1987-01-16 | 696 | 712 | 687 | 702 | 4,827,000 | 1,755 |
| 1987-01-14 | 695 | 701 | 682 | 686 | 3,808,000 | 1,715 |
| 1987-01-13 | 681 | 693 | 676 | 676 | 1,839,000 | 1,690 |
| 1987-01-12 | 681 | 698 | 676 | 676 | 2,304,000 | 1,690 |
| 1987-01-09 | 680 | 694 | 672 | 685 | 3,797,000 | 1,712.50 |
| 1987-01-08 | 694 | 705 | 670 | 676 | 5,595,000 | 1,690 |
| 1987-01-07 | 685 | 703 | 675 | 684 | 11,493,000 | 1,710 |
| 1987-01-06 | 670 | 693 | 659 | 681 | 11,494,000 | 1,702.50 |
| 1987-01-05 | 630 | 662 | 630 | 660 | 4,186,000 | 1,650 |
分割・併合履歴 ： [2024-03-28]1株→4株 [2016-09-28]1株→0.1株
