1899 (株)福田組 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 | 1,160 | 1,190 | 1,150 | 1,190 | 34,000 | 5,833.33 |
| 1987-12-26 | 1,250 | 1,250 | 1,200 | 1,200 | 21,000 | 5,882.35 |
| 1987-12-25 | 1,280 | 1,280 | 1,220 | 1,280 | 55,000 | 6,274.51 |
| 1987-12-24 | 1,310 | 1,340 | 1,290 | 1,290 | 41,000 | 6,323.53 |
| 1987-12-23 | 1,300 | 1,310 | 1,270 | 1,300 | 119,000 | 6,372.55 |
| 1987-12-22 | 1,380 | 1,390 | 1,280 | 1,280 | 71,000 | 6,274.51 |
| 1987-12-21 | 1,360 | 1,400 | 1,350 | 1,400 | 155,000 | 6,862.75 |
| 1987-12-18 | 1,370 | 1,370 | 1,330 | 1,340 | 59,000 | 6,568.63 |
| 1987-12-17 | 1,340 | 1,420 | 1,340 | 1,380 | 321,000 | 6,764.71 |
| 1987-12-16 | 1,340 | 1,380 | 1,330 | 1,360 | 239,000 | 6,666.67 |
| 1987-12-15 | 1,240 | 1,260 | 1,220 | 1,250 | 53,000 | 6,127.45 |
| 1987-12-14 | 1,230 | 1,230 | 1,220 | 1,220 | 34,000 | 5,980.39 |
| 1987-12-11 | 1,210 | 1,230 | 1,210 | 1,210 | 17,000 | 5,931.37 |
| 1987-12-10 | 1,240 | 1,250 | 1,210 | 1,250 | 32,000 | 6,127.45 |
| 1987-12-09 | 1,250 | 1,260 | 1,200 | 1,200 | 34,000 | 5,882.35 |
| 1987-12-08 | 1,200 | 1,250 | 1,180 | 1,230 | 39,000 | 6,029.41 |
| 1987-12-07 | 1,260 | 1,260 | 1,200 | 1,200 | 17,000 | 5,882.35 |
| 1987-12-05 | 1,200 | 1,260 | 1,200 | 1,260 | 12,000 | 6,176.47 |
| 1987-12-04 | 1,210 | 1,220 | 1,200 | 1,200 | 33,000 | 5,882.35 |
| 1987-12-03 | 1,250 | 1,290 | 1,190 | 1,200 | 146,000 | 5,882.35 |
| 1987-12-02 | 1,270 | 1,270 | 1,220 | 1,220 | 86,000 | 5,980.39 |
| 1987-12-01 | 1,200 | 1,290 | 1,200 | 1,270 | 38,000 | 6,225.49 |
| 1987-11-30 | 1,300 | 1,310 | 1,260 | 1,260 | 32,000 | 6,176.47 |
| 1987-11-28 | 1,320 | 1,320 | 1,300 | 1,320 | 34,000 | 6,470.59 |
| 1987-11-27 | 1,300 | 1,360 | 1,280 | 1,300 | 152,000 | 6,372.55 |
| 1987-11-26 | 1,320 | 1,320 | 1,250 | 1,260 | 48,000 | 6,176.47 |
| 1987-11-25 | 1,230 | 1,330 | 1,220 | 1,330 | 71,000 | 6,519.61 |
| 1987-11-24 | 1,240 | 1,250 | 1,200 | 1,200 | 30,000 | 5,882.35 |
| 1987-11-20 | 1,200 | 1,200 | 1,160 | 1,160 | 29,000 | 5,686.27 |
| 1987-11-19 | 1,240 | 1,250 | 1,210 | 1,210 | 44,000 | 5,931.37 |
| 1987-11-18 | 1,230 | 1,260 | 1,220 | 1,240 | 57,000 | 6,078.43 |
| 1987-11-17 | 1,240 | 1,270 | 1,240 | 1,240 | 36,000 | 6,078.43 |
| 1987-11-16 | 1,250 | 1,260 | 1,220 | 1,250 | 116,000 | 6,127.45 |
| 1987-11-13 | 1,270 | 1,280 | 1,200 | 1,200 | 183,000 | 5,882.35 |
| 1987-11-12 | 1,160 | 1,230 | 1,160 | 1,220 | 254,000 | 5,980.39 |
| 1987-11-11 | 1,200 | 1,220 | 1,070 | 1,160 | 188,000 | 5,686.27 |
| 1987-11-10 | 1,260 | 1,290 | 1,240 | 1,250 | 58,000 | 6,127.45 |
| 1987-11-09 | 1,350 | 1,380 | 1,300 | 1,300 | 61,000 | 6,372.55 |
| 1987-11-07 | 1,400 | 1,400 | 1,360 | 1,360 | 72,000 | 6,666.67 |
| 1987-11-06 | 1,480 | 1,480 | 1,410 | 1,410 | 125,000 | 6,911.76 |
| 1987-11-05 | 1,420 | 1,480 | 1,350 | 1,420 | 130,000 | 6,960.78 |
| 1987-11-04 | 1,480 | 1,490 | 1,410 | 1,420 | 232,000 | 6,960.78 |
| 1987-11-02 | 1,560 | 1,570 | 1,500 | 1,510 | 233,000 | 7,401.96 |
| 1987-10-31 | 1,590 | 1,630 | 1,540 | 1,570 | 745,000 | 7,696.08 |
| 1987-10-30 | 1,480 | 1,530 | 1,470 | 1,530 | 967,000 | 7,500 |
| 1987-10-29 | 1,450 | 1,580 | 1,320 | 1,330 | 1,448,000 | 6,519.61 |
| 1987-10-28 | 1,400 | 1,500 | 1,340 | 1,490 | 2,000,000 | 7,303.92 |
| 1987-10-27 | 1,180 | 1,330 | 1,180 | 1,320 | 772,000 | 6,470.59 |
| 1987-10-26 | 1,260 | 1,260 | 1,150 | 1,180 | 434,000 | 5,784.31 |
| 1987-10-24 | 1,200 | 1,200 | 1,190 | 1,200 | 160,000 | 5,882.35 |
| 1987-10-23 | 1,160 | 1,160 | 1,100 | 1,100 | 273,000 | 5,392.16 |
| 1987-10-22 | 1,080 | 1,080 | 1,080 | 1,080 | 78,000 | 5,294.12 |
| 1987-10-20 | 880 | 880 | 880 | 880 | 23,000 | 4,313.73 |
| 1987-10-19 | 1,080 | 1,090 | 1,070 | 1,080 | 91,000 | 5,294.12 |
| 1987-10-16 | 1,080 | 1,100 | 1,070 | 1,070 | 10,000 | 5,245.10 |
| 1987-10-15 | 1,070 | 1,110 | 1,070 | 1,070 | 47,000 | 5,245.10 |
| 1987-10-14 | 1,080 | 1,090 | 1,070 | 1,070 | 10,000 | 5,245.10 |
| 1987-10-13 | 1,100 | 1,100 | 1,070 | 1,070 | 20,000 | 5,245.10 |
| 1987-10-12 | 1,100 | 1,100 | 1,080 | 1,090 | 14,000 | 5,343.14 |
| 1987-10-09 | 1,150 | 1,150 | 1,050 | 1,100 | 29,000 | 5,392.16 |
| 1987-10-08 | 1,160 | 1,170 | 1,110 | 1,140 | 51,000 | 5,588.24 |
| 1987-10-07 | 1,140 | 1,180 | 1,140 | 1,160 | 74,000 | 5,686.27 |
| 1987-10-06 | 1,150 | 1,150 | 1,130 | 1,150 | 99,000 | 5,637.25 |
| 1987-10-05 | 1,130 | 1,130 | 1,080 | 1,080 | 37,000 | 5,294.12 |
| 1987-10-03 | 1,010 | 1,020 | 1,000 | 1,020 | 29,000 | 5,000 |
| 1987-10-02 | 1,030 | 1,050 | 998 | 998 | 45,000 | 4,892.16 |
| 1987-10-01 | 1,050 | 1,050 | 1,010 | 1,030 | 36,000 | 5,049.02 |
| 1987-09-30 | 1,100 | 1,100 | 1,070 | 1,070 | 22,000 | 5,245.10 |
| 1987-09-29 | 1,100 | 1,120 | 1,080 | 1,080 | 53,000 | 5,294.12 |
| 1987-09-28 | 981 | 1,080 | 981 | 1,080 | 51,000 | 5,294.12 |
| 1987-09-26 | 970 | 990 | 970 | 990 | 27,000 | 4,852.94 |
| 1987-09-25 | 990 | 1,020 | 987 | 987 | 126,000 | 4,838.24 |
| 1987-09-24 | 1,000 | 1,000 | 980 | 985 | 96,000 | 4,828.43 |
| 1987-09-22 | 1,080 | 1,080 | 1,000 | 1,010 | 46,000 | 4,950.98 |
| 1987-09-18 | 1,090 | 1,100 | 1,080 | 1,080 | 26,000 | 5,294.12 |
| 1987-09-17 | 1,090 | 1,120 | 1,090 | 1,100 | 89,000 | 5,392.16 |
| 1987-09-16 | 1,100 | 1,100 | 1,080 | 1,080 | 69,000 | 5,294.12 |
| 1987-09-14 | 1,100 | 1,100 | 1,080 | 1,100 | 83,000 | 5,392.16 |
| 1987-09-11 | 1,230 | 1,230 | 1,150 | 1,150 | 74,000 | 5,637.25 |
| 1987-09-10 | 1,200 | 1,230 | 1,180 | 1,230 | 119,000 | 6,029.41 |
| 1987-09-09 | 1,100 | 1,120 | 1,080 | 1,080 | 85,000 | 5,294.12 |
| 1987-09-08 | 1,120 | 1,150 | 1,080 | 1,100 | 100,000 | 5,392.16 |
| 1987-09-07 | 1,200 | 1,210 | 1,100 | 1,140 | 128,000 | 5,588.24 |
| 1987-09-05 | 1,190 | 1,190 | 1,160 | 1,160 | 156,000 | 5,686.27 |
| 1987-09-04 | 1,250 | 1,270 | 1,110 | 1,150 | 411,000 | 5,637.25 |
| 1987-09-03 | 1,300 | 1,350 | 1,250 | 1,270 | 576,000 | 6,225.49 |
| 1987-09-02 | 1,160 | 1,350 | 1,150 | 1,290 | 996,000 | 6,323.53 |
| 1987-09-01 | 1,260 | 1,260 | 1,180 | 1,180 | 768,000 | 5,784.31 |
| 1987-08-31 | 1,080 | 1,080 | 1,080 | 1,080 | 189,000 | 5,294.12 |
| 1987-08-29 | 969 | 980 | 960 | 980 | 169,000 | 4,803.92 |
| 1987-08-28 | 916 | 980 | 915 | 960 | 375,000 | 4,705.88 |
| 1987-08-27 | 920 | 926 | 900 | 915 | 167,000 | 4,485.29 |
| 1987-08-26 | 865 | 900 | 865 | 900 | 54,000 | 4,411.76 |
| 1987-08-25 | 861 | 861 | 841 | 845 | 20,000 | 4,142.16 |
| 1987-08-24 | 855 | 860 | 855 | 857 | 16,000 | 4,200.98 |
| 1987-08-22 | 855 | 855 | 850 | 850 | 20,000 | 4,166.67 |
| 1987-08-21 | 855 | 859 | 855 | 859 | 21,000 | 4,210.78 |
| 1987-08-20 | 858 | 860 | 850 | 853 | 21,000 | 4,181.37 |
| 1987-08-19 | 865 | 865 | 832 | 858 | 44,000 | 4,205.88 |
| 1987-08-18 | 875 | 881 | 870 | 870 | 27,000 | 4,264.71 |
| 1987-08-17 | 886 | 886 | 870 | 870 | 31,000 | 4,264.71 |
| 1987-08-14 | 840 | 850 | 830 | 840 | 49,000 | 4,117.65 |
| 1987-08-13 | 890 | 896 | 860 | 860 | 74,000 | 4,215.69 |
| 1987-08-12 | 925 | 930 | 905 | 910 | 453,000 | 4,460.78 |
| 1987-08-11 | 825 | 915 | 823 | 915 | 439,000 | 4,485.29 |
| 1987-08-10 | 817 | 830 | 815 | 815 | 94,000 | 3,995.10 |
| 1987-08-07 | 825 | 825 | 815 | 815 | 10,000 | 3,995.10 |
| 1987-08-06 | 825 | 825 | 810 | 810 | 15,000 | 3,970.59 |
| 1987-08-05 | 811 | 825 | 807 | 825 | 22,000 | 4,044.12 |
| 1987-08-04 | 825 | 825 | 802 | 807 | 29,000 | 3,955.88 |
| 1987-08-03 | 835 | 838 | 825 | 825 | 56,000 | 4,044.12 |
| 1987-08-01 | 810 | 828 | 810 | 828 | 21,000 | 4,058.82 |
| 1987-07-31 | 800 | 829 | 800 | 817 | 32,000 | 4,004.90 |
| 1987-07-30 | 846 | 850 | 800 | 800 | 104,000 | 3,921.57 |
| 1987-07-29 | 830 | 839 | 820 | 839 | 138,000 | 4,112.75 |
| 1987-07-28 | 766 | 801 | 763 | 780 | 102,000 | 3,823.53 |
| 1987-07-27 | 758 | 770 | 755 | 756 | 34,000 | 3,705.88 |
| 1987-07-25 | 745 | 755 | 745 | 745 | 29,000 | 3,651.96 |
| 1987-07-24 | 750 | 758 | 741 | 741 | 26,000 | 3,632.35 |
| 1987-07-23 | 746 | 750 | 740 | 745 | 10,000 | 3,651.96 |
| 1987-07-22 | 760 | 760 | 758 | 758 | 2,000 | 3,715.69 |
| 1987-07-21 | 755 | 758 | 750 | 758 | 11,000 | 3,715.69 |
| 1987-07-20 | 799 | 799 | 759 | 760 | 10,000 | 3,725.49 |
| 1987-07-17 | 800 | 800 | 792 | 799 | 42,000 | 3,916.67 |
| 1987-07-16 | 790 | 794 | 780 | 791 | 57,000 | 3,877.45 |
| 1987-07-15 | 775 | 775 | 760 | 760 | 25,000 | 3,725.49 |
| 1987-07-14 | 748 | 765 | 748 | 765 | 25,000 | 3,750 |
| 1987-07-13 | 745 | 745 | 739 | 745 | 31,000 | 3,651.96 |
| 1987-07-10 | 720 | 729 | 716 | 729 | 34,000 | 3,573.53 |
| 1987-07-09 | 715 | 715 | 710 | 710 | 17,000 | 3,480.39 |
| 1987-07-08 | 720 | 725 | 710 | 710 | 36,000 | 3,480.39 |
| 1987-07-07 | 720 | 720 | 715 | 715 | 18,000 | 3,504.90 |
| 1987-07-06 | 735 | 735 | 720 | 720 | 5,000 | 3,529.41 |
| 1987-07-04 | 738 | 738 | 738 | 738 | 4,000 | 3,617.65 |
| 1987-07-03 | 744 | 744 | 744 | 744 | 1,000 | 3,647.06 |
| 1987-07-02 | 738 | 745 | 738 | 745 | 26,000 | 3,651.96 |
| 1987-07-01 | 735 | 740 | 735 | 738 | 12,000 | 3,617.65 |
| 1987-06-30 | 745 | 745 | 740 | 740 | 9,000 | 3,627.45 |
| 1987-06-29 | 741 | 760 | 741 | 760 | 25,000 | 3,725.49 |
| 1987-06-27 | 744 | 745 | 740 | 745 | 12,000 | 3,651.96 |
| 1987-06-26 | 755 | 760 | 745 | 745 | 45,000 | 3,651.96 |
| 1987-06-25 | 740 | 745 | 740 | 745 | 72,000 | 3,651.96 |
| 1987-06-24 | 726 | 731 | 720 | 730 | 61,000 | 3,578.43 |
| 1987-06-23 | 725 | 725 | 720 | 720 | 38,000 | 3,529.41 |
| 1987-06-18 | 789 | 790 | 780 | 780 | 10,000 | 3,823.53 |
| 1987-06-17 | 780 | 790 | 778 | 790 | 12,000 | 3,872.55 |
| 1987-06-16 | 791 | 795 | 790 | 790 | 4,000 | 3,872.55 |
| 1987-06-15 | 800 | 805 | 790 | 790 | 38,000 | 3,872.55 |
| 1987-06-12 | 800 | 807 | 800 | 800 | 117,000 | 3,921.57 |
| 1987-06-11 | 799 | 810 | 789 | 790 | 96,000 | 3,872.55 |
| 1987-06-10 | 790 | 799 | 789 | 790 | 47,000 | 3,872.55 |
| 1987-06-09 | 800 | 800 | 790 | 799 | 17,000 | 3,916.67 |
| 1987-06-08 | 800 | 800 | 790 | 800 | 9,000 | 3,921.57 |
| 1987-06-06 | 795 | 799 | 793 | 799 | 13,000 | 3,916.67 |
| 1987-06-05 | 810 | 810 | 800 | 800 | 33,000 | 3,921.57 |
| 1987-06-04 | 800 | 820 | 800 | 800 | 31,000 | 3,921.57 |
| 1987-06-03 | 800 | 800 | 790 | 800 | 15,000 | 3,921.57 |
| 1987-06-02 | 800 | 800 | 790 | 790 | 7,000 | 3,872.55 |
| 1987-06-01 | 824 | 840 | 819 | 819 | 30,000 | 4,014.71 |
| 1987-05-30 | 806 | 824 | 806 | 824 | 28,000 | 4,039.22 |
| 1987-05-29 | 770 | 801 | 770 | 801 | 45,000 | 3,926.47 |
| 1987-05-28 | 770 | 770 | 768 | 770 | 40,000 | 3,774.51 |
| 1987-05-27 | 771 | 775 | 765 | 770 | 41,000 | 3,774.51 |
| 1987-05-26 | 770 | 775 | 770 | 775 | 6,000 | 3,799.02 |
| 1987-05-25 | 774 | 775 | 765 | 770 | 36,000 | 3,774.51 |
| 1987-05-23 | 775 | 775 | 765 | 765 | 8,000 | 3,750 |
| 1987-05-22 | 771 | 779 | 765 | 765 | 19,000 | 3,750 |
| 1987-05-21 | 765 | 768 | 765 | 768 | 15,000 | 3,764.71 |
| 1987-05-20 | 798 | 798 | 770 | 775 | 51,000 | 3,799.02 |
| 1987-05-19 | 794 | 800 | 794 | 800 | 39,000 | 3,921.57 |
| 1987-05-18 | 798 | 800 | 790 | 798 | 29,000 | 3,911.76 |
| 1987-05-15 | 791 | 816 | 791 | 801 | 64,000 | 3,926.47 |
| 1987-05-14 | 776 | 790 | 776 | 785 | 64,000 | 3,848.04 |
| 1987-05-13 | 819 | 819 | 819 | 819 | 7,000 | 4,014.71 |
| 1987-05-12 | 800 | 820 | 800 | 820 | 44,000 | 4,019.61 |
| 1987-05-11 | 854 | 854 | 854 | 854 | 9,000 | 4,186.27 |
| 1987-05-08 | 860 | 875 | 859 | 860 | 224,000 | 4,215.69 |
| 1987-05-07 | 840 | 850 | 835 | 840 | 148,000 | 4,117.65 |
| 1987-05-06 | 799 | 805 | 799 | 805 | 94,000 | 3,946.08 |
| 1987-05-02 | 746 | 750 | 746 | 750 | 7,000 | 3,676.47 |
| 1987-05-01 | 745 | 745 | 731 | 731 | 251,000 | 3,583.33 |
| 1987-04-30 | 755 | 755 | 736 | 736 | 87,000 | 3,607.84 |
| 1987-04-28 | 780 | 780 | 750 | 762 | 118,000 | 3,735.29 |
| 1987-04-27 | 800 | 812 | 800 | 800 | 198,000 | 3,921.57 |
| 1987-04-25 | 766 | 780 | 765 | 779 | 200,000 | 3,818.63 |
| 1987-04-24 | 750 | 770 | 750 | 770 | 306,000 | 3,774.51 |
| 1987-04-23 | 709 | 731 | 706 | 730 | 232,000 | 3,578.43 |
| 1987-04-22 | 668 | 700 | 660 | 699 | 167,000 | 3,426.47 |
| 1987-04-21 | 650 | 658 | 648 | 658 | 22,000 | 3,225.49 |
| 1987-04-20 | 654 | 654 | 649 | 649 | 31,000 | 3,181.37 |
| 1987-04-17 | 649 | 650 | 648 | 648 | 39,000 | 3,176.47 |
| 1987-04-16 | 651 | 656 | 645 | 648 | 44,000 | 3,176.47 |
| 1987-04-15 | 660 | 660 | 640 | 644 | 15,000 | 3,156.86 |
| 1987-04-14 | 631 | 670 | 630 | 665 | 30,000 | 3,259.80 |
| 1987-04-13 | 640 | 645 | 631 | 631 | 58,000 | 3,093.14 |
| 1987-04-10 | 630 | 640 | 630 | 640 | 30,000 | 3,137.25 |
| 1987-04-09 | 665 | 680 | 646 | 646 | 92,000 | 3,166.67 |
| 1987-04-08 | 650 | 655 | 640 | 655 | 78,000 | 3,210.78 |
| 1987-04-07 | 650 | 655 | 620 | 620 | 88,000 | 3,039.22 |
| 1987-04-06 | 640 | 649 | 640 | 642 | 32,000 | 3,147.06 |
| 1987-04-04 | 620 | 625 | 616 | 620 | 41,000 | 3,039.22 |
| 1987-04-03 | 625 | 625 | 610 | 616 | 20,000 | 3,019.61 |
| 1987-04-02 | 625 | 626 | 610 | 610 | 34,000 | 2,990.20 |
| 1987-04-01 | 585 | 606 | 585 | 606 | 52,000 | 2,970.59 |
| 1987-03-31 | 572 | 585 | 572 | 585 | 34,000 | 2,867.65 |
| 1987-03-30 | 599 | 600 | 585 | 585 | 25,000 | 2,867.65 |
| 1987-03-28 | 581 | 585 | 580 | 584 | 18,000 | 2,862.75 |
| 1987-03-27 | 570 | 580 | 570 | 580 | 44,000 | 2,843.14 |
| 1987-03-26 | 570 | 570 | 560 | 560 | 12,000 | 2,745.10 |
| 1987-03-25 | 558 | 560 | 555 | 560 | 6,000 | 2,745.10 |
| 1987-03-24 | 565 | 565 | 562 | 562 | 20,000 | 2,754.90 |
| 1987-03-23 | 535 | 535 | 535 | 535 | 23,000 | 2,622.55 |
| 1987-03-20 | 572 | 572 | 565 | 565 | 34,000 | 2,769.61 |
| 1987-03-19 | 570 | 570 | 568 | 570 | 11,000 | 2,794.12 |
| 1987-03-18 | 565 | 565 | 562 | 562 | 11,000 | 2,754.90 |
| 1987-03-17 | 550 | 560 | 550 | 560 | 8,000 | 2,745.10 |
| 1987-03-16 | 549 | 549 | 545 | 545 | 9,000 | 2,671.57 |
| 1987-03-12 | 545 | 550 | 545 | 550 | 26,000 | 2,696.08 |
| 1987-03-11 | 545 | 545 | 545 | 545 | 19,000 | 2,671.57 |
| 1987-03-10 | 549 | 549 | 545 | 545 | 20,000 | 2,671.57 |
| 1987-03-09 | 547 | 550 | 546 | 550 | 10,000 | 2,696.08 |
| 1987-03-07 | 550 | 550 | 545 | 545 | 5,000 | 2,671.57 |
| 1987-03-06 | 555 | 555 | 550 | 550 | 9,000 | 2,696.08 |
| 1987-03-05 | 555 | 555 | 550 | 550 | 8,000 | 2,696.08 |
| 1987-03-03 | 560 | 575 | 555 | 555 | 19,000 | 2,720.59 |
| 1987-03-02 | 561 | 570 | 560 | 565 | 13,000 | 2,769.61 |
| 1987-02-28 | 560 | 560 | 560 | 560 | 14,000 | 2,745.10 |
| 1987-02-27 | 560 | 560 | 560 | 560 | 12,000 | 2,745.10 |
| 1987-02-26 | 565 | 569 | 560 | 560 | 24,000 | 2,745.10 |
| 1987-02-25 | 566 | 570 | 565 | 565 | 32,000 | 2,769.61 |
| 1987-02-24 | 560 | 574 | 560 | 566 | 45,000 | 2,774.51 |
| 1987-02-23 | 553 | 565 | 549 | 555 | 71,000 | 2,720.59 |
| 1987-02-20 | 555 | 555 | 550 | 550 | 23,000 | 2,696.08 |
| 1987-02-19 | 540 | 560 | 535 | 560 | 50,000 | 2,745.10 |
| 1987-02-18 | 540 | 541 | 530 | 530 | 64,000 | 2,598.04 |
| 1987-02-17 | 531 | 531 | 530 | 530 | 7,000 | 2,598.04 |
| 1987-02-16 | 530 | 530 | 530 | 530 | 10,000 | 2,598.04 |
| 1987-02-13 | 541 | 541 | 531 | 531 | 9,000 | 2,602.94 |
| 1987-02-12 | 545 | 545 | 544 | 544 | 10,000 | 2,666.67 |
| 1987-02-09 | 540 | 540 | 530 | 530 | 6,000 | 2,598.04 |
| 1987-02-07 | 545 | 545 | 544 | 544 | 3,000 | 2,666.67 |
| 1987-02-05 | 566 | 576 | 565 | 565 | 14,000 | 2,769.61 |
| 1987-02-04 | 560 | 565 | 560 | 565 | 21,000 | 2,769.61 |
| 1987-02-03 | 582 | 582 | 582 | 582 | 7,000 | 2,852.94 |
| 1987-02-02 | 582 | 582 | 580 | 580 | 6,000 | 2,843.14 |
| 1987-01-31 | 585 | 585 | 580 | 580 | 25,000 | 2,843.14 |
| 1987-01-30 | 568 | 580 | 568 | 571 | 71,000 | 2,799.02 |
| 1987-01-29 | 570 | 570 | 570 | 570 | 10,000 | 2,794.12 |
| 1987-01-28 | 560 | 565 | 555 | 565 | 48,000 | 2,769.61 |
| 1987-01-27 | 560 | 560 | 560 | 560 | 2,000 | 2,745.10 |
| 1987-01-26 | 551 | 563 | 551 | 563 | 26,000 | 2,759.80 |
| 1987-01-24 | 545 | 545 | 544 | 544 | 55,000 | 2,666.67 |
| 1987-01-23 | 544 | 544 | 535 | 544 | 15,000 | 2,666.67 |
| 1987-01-22 | 544 | 544 | 541 | 544 | 21,000 | 2,666.67 |
| 1987-01-21 | 526 | 544 | 526 | 544 | 34,000 | 2,666.67 |
| 1987-01-20 | 521 | 530 | 521 | 525 | 14,000 | 2,573.53 |
| 1987-01-19 | 544 | 544 | 520 | 520 | 13,000 | 2,549.02 |
| 1987-01-16 | 547 | 547 | 543 | 544 | 50,000 | 2,666.67 |
| 1987-01-14 | 549 | 549 | 549 | 549 | 4,000 | 2,691.18 |
| 1987-01-13 | 520 | 520 | 520 | 520 | 10,000 | 2,549.02 |
| 1987-01-12 | 560 | 560 | 555 | 560 | 17,000 | 2,745.10 |
| 1987-01-09 | 560 | 560 | 560 | 560 | 3,000 | 2,745.10 |
| 1987-01-08 | 562 | 565 | 560 | 565 | 18,000 | 2,769.61 |
| 1987-01-07 | 560 | 562 | 559 | 562 | 44,000 | 2,754.90 |
| 1987-01-06 | 555 | 555 | 555 | 555 | 43,000 | 2,720.59 |
| 1987-01-05 | 555 | 555 | 550 | 550 | 2,000 | 2,696.08 |
分割・併合履歴 ： [2017-06-28]1株→0.2株 [1988-12-24]1株→1.02株