1928 積水ハウス(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 | 1,550 | 1,550 | 1,460 | 1,520 | 451,000 | 1,420.56 |
1987-12-26 | 1,570 | 1,580 | 1,470 | 1,520 | 567,000 | 1,420.56 |
1987-12-25 | 1,620 | 1,650 | 1,560 | 1,590 | 496,000 | 1,485.98 |
1987-12-24 | 1,650 | 1,680 | 1,620 | 1,670 | 324,000 | 1,560.75 |
1987-12-23 | 1,640 | 1,660 | 1,610 | 1,650 | 474,000 | 1,542.06 |
1987-12-22 | 1,690 | 1,690 | 1,650 | 1,680 | 389,000 | 1,570.09 |
1987-12-21 | 1,720 | 1,730 | 1,680 | 1,690 | 262,000 | 1,579.44 |
1987-12-18 | 1,720 | 1,720 | 1,680 | 1,700 | 313,000 | 1,588.79 |
1987-12-17 | 1,710 | 1,730 | 1,700 | 1,700 | 372,000 | 1,588.79 |
1987-12-16 | 1,720 | 1,760 | 1,710 | 1,730 | 1,134,001 | 1,616.82 |
1987-12-15 | 1,750 | 1,750 | 1,720 | 1,720 | 321,000 | 1,607.48 |
1987-12-14 | 1,740 | 1,750 | 1,720 | 1,740 | 160,000 | 1,626.17 |
1987-12-11 | 1,740 | 1,760 | 1,730 | 1,750 | 284,000 | 1,635.51 |
1987-12-10 | 1,760 | 1,780 | 1,730 | 1,760 | 673,000 | 1,644.86 |
1987-12-09 | 1,820 | 1,820 | 1,760 | 1,760 | 837,000 | 1,644.86 |
1987-12-08 | 1,760 | 1,810 | 1,760 | 1,810 | 777,000 | 1,691.59 |
1987-12-07 | 1,750 | 1,780 | 1,750 | 1,770 | 151,000 | 1,654.21 |
1987-12-05 | 1,740 | 1,780 | 1,740 | 1,780 | 165,000 | 1,663.55 |
1987-12-04 | 1,820 | 1,820 | 1,770 | 1,790 | 1,130,001 | 1,672.90 |
1987-12-03 | 1,810 | 1,830 | 1,780 | 1,830 | 744,000 | 1,710.28 |
1987-12-02 | 1,840 | 1,860 | 1,810 | 1,840 | 802,000 | 1,719.63 |
1987-12-01 | 1,750 | 1,830 | 1,750 | 1,830 | 842,000 | 1,710.28 |
1987-11-30 | 1,780 | 1,820 | 1,760 | 1,810 | 303,000 | 1,691.59 |
1987-11-28 | 1,830 | 1,830 | 1,780 | 1,830 | 491,000 | 1,710.28 |
1987-11-27 | 1,830 | 1,840 | 1,800 | 1,840 | 883,000 | 1,719.63 |
1987-11-26 | 1,840 | 1,840 | 1,800 | 1,840 | 564,000 | 1,719.63 |
1987-11-25 | 1,800 | 1,840 | 1,800 | 1,840 | 863,000 | 1,719.63 |
1987-11-24 | 1,760 | 1,800 | 1,760 | 1,770 | 470,000 | 1,654.21 |
1987-11-20 | 1,740 | 1,810 | 1,710 | 1,800 | 567,000 | 1,682.24 |
1987-11-19 | 1,770 | 1,770 | 1,730 | 1,750 | 394,000 | 1,635.51 |
1987-11-18 | 1,740 | 1,770 | 1,720 | 1,770 | 476,000 | 1,654.21 |
1987-11-17 | 1,780 | 1,780 | 1,730 | 1,770 | 542,000 | 1,654.21 |
1987-11-16 | 1,770 | 1,780 | 1,750 | 1,780 | 199,000 | 1,663.55 |
1987-11-13 | 1,760 | 1,760 | 1,700 | 1,720 | 2,053,001 | 1,607.48 |
1987-11-12 | 1,690 | 1,720 | 1,620 | 1,670 | 490,000 | 1,560.75 |
1987-11-11 | 1,710 | 1,710 | 1,520 | 1,660 | 771,000 | 1,551.40 |
1987-11-10 | 1,760 | 1,770 | 1,710 | 1,770 | 527,000 | 1,654.21 |
1987-11-09 | 1,770 | 1,800 | 1,770 | 1,790 | 218,000 | 1,672.90 |
1987-11-07 | 1,800 | 1,830 | 1,790 | 1,800 | 225,000 | 1,682.24 |
1987-11-06 | 1,800 | 1,840 | 1,780 | 1,800 | 495,000 | 1,682.24 |
1987-11-05 | 1,820 | 1,820 | 1,750 | 1,800 | 853,000 | 1,682.24 |
1987-11-04 | 1,860 | 1,870 | 1,830 | 1,850 | 642,000 | 1,728.97 |
1987-11-02 | 1,850 | 1,890 | 1,830 | 1,890 | 409,000 | 1,766.36 |
1987-10-31 | 1,830 | 1,850 | 1,810 | 1,850 | 610,000 | 1,728.97 |
1987-10-30 | 1,780 | 1,830 | 1,760 | 1,790 | 773,000 | 1,672.90 |
1987-10-29 | 1,790 | 1,800 | 1,750 | 1,750 | 910,000 | 1,635.51 |
1987-10-28 | 1,860 | 1,870 | 1,790 | 1,820 | 1,064,001 | 1,700.93 |
1987-10-27 | 1,740 | 1,790 | 1,710 | 1,780 | 2,293,001 | 1,663.55 |
1987-10-26 | 1,840 | 1,860 | 1,700 | 1,800 | 820,000 | 1,682.24 |
1987-10-24 | 1,880 | 1,900 | 1,870 | 1,870 | 270,000 | 1,747.66 |
1987-10-23 | 1,880 | 1,920 | 1,840 | 1,850 | 1,260,001 | 1,728.97 |
1987-10-22 | 2,060 | 2,060 | 1,930 | 1,940 | 935,000 | 1,813.08 |
1987-10-21 | 1,900 | 1,900 | 1,900 | 1,900 | 1,395,001 | 1,775.70 |
1987-10-20 | 1,600 | 1,600 | 1,600 | 1,600 | 653,000 | 1,495.33 |
1987-10-19 | 1,990 | 2,000 | 1,970 | 2,000 | 913,000 | 1,869.16 |
1987-10-16 | 2,040 | 2,050 | 2,020 | 2,030 | 705,000 | 1,897.20 |
1987-10-15 | 2,090 | 2,100 | 2,060 | 2,080 | 716,000 | 1,943.93 |
1987-10-14 | 2,060 | 2,100 | 2,050 | 2,100 | 1,194,001 | 1,962.62 |
1987-10-13 | 2,070 | 2,080 | 2,030 | 2,030 | 883,000 | 1,897.20 |
1987-10-12 | 2,020 | 2,040 | 2,010 | 2,030 | 648,000 | 1,897.20 |
1987-10-09 | 2,020 | 2,050 | 2,010 | 2,010 | 862,000 | 1,878.50 |
1987-10-08 | 2,000 | 2,040 | 1,980 | 2,010 | 1,199,001 | 1,878.50 |
1987-10-07 | 1,980 | 2,000 | 1,970 | 1,970 | 1,610,001 | 1,841.12 |
1987-10-06 | 2,000 | 2,010 | 1,990 | 2,000 | 807,000 | 1,869.16 |
1987-10-05 | 1,990 | 2,020 | 1,980 | 2,000 | 1,489,001 | 1,869.16 |
1987-10-03 | 2,000 | 2,010 | 1,990 | 2,000 | 329,000 | 1,869.16 |
1987-10-02 | 2,000 | 2,020 | 1,980 | 2,000 | 1,193,001 | 1,869.16 |
1987-10-01 | 2,060 | 2,080 | 1,970 | 2,000 | 1,924,001 | 1,869.16 |
1987-09-30 | 2,090 | 2,090 | 2,040 | 2,040 | 1,481,001 | 1,906.54 |
1987-09-29 | 2,170 | 2,170 | 2,110 | 2,130 | 1,262,001 | 1,990.65 |
1987-09-28 | 2,150 | 2,180 | 2,140 | 2,150 | 1,867,001 | 2,009.35 |
1987-09-26 | 2,070 | 2,160 | 2,060 | 2,130 | 1,854,001 | 1,990.65 |
1987-09-25 | 2,000 | 2,040 | 1,980 | 2,040 | 1,673,001 | 1,906.54 |
1987-09-24 | 1,990 | 2,020 | 1,990 | 1,990 | 1,426,001 | 1,859.81 |
1987-09-22 | 1,970 | 1,980 | 1,950 | 1,980 | 1,136,001 | 1,850.47 |
1987-09-21 | 1,960 | 1,980 | 1,960 | 1,970 | 1,048,000 | 1,841.12 |
1987-09-18 | 1,990 | 2,000 | 1,980 | 1,980 | 1,532,001 | 1,850.47 |
1987-09-17 | 2,010 | 2,030 | 1,990 | 1,990 | 1,502,001 | 1,859.81 |
1987-09-16 | 2,000 | 2,010 | 1,990 | 2,000 | 1,453,001 | 1,869.16 |
1987-09-14 | 1,980 | 2,010 | 1,980 | 2,000 | 1,753,001 | 1,869.16 |
1987-09-11 | 1,990 | 2,000 | 1,950 | 1,980 | 2,016,001 | 1,850.47 |
1987-09-10 | 2,050 | 2,070 | 1,980 | 2,000 | 2,634,001 | 1,869.16 |
1987-09-09 | 2,100 | 2,110 | 2,030 | 2,050 | 3,424,002 | 1,915.89 |
1987-09-08 | 2,150 | 2,160 | 2,100 | 2,120 | 1,752,001 | 1,981.31 |
1987-09-07 | 2,210 | 2,240 | 2,160 | 2,170 | 899,000 | 2,028.04 |
1987-09-05 | 2,250 | 2,250 | 2,200 | 2,200 | 1,051,000 | 2,056.07 |
1987-09-04 | 2,300 | 2,320 | 2,260 | 2,260 | 1,342,001 | 2,112.15 |
1987-09-03 | 2,310 | 2,340 | 2,310 | 2,310 | 1,138,001 | 2,158.88 |
1987-09-02 | 2,330 | 2,400 | 2,330 | 2,360 | 1,544,001 | 2,205.61 |
1987-09-01 | 2,320 | 2,360 | 2,320 | 2,360 | 1,017,000 | 2,205.61 |
1987-08-31 | 2,340 | 2,360 | 2,310 | 2,330 | 710,000 | 2,177.57 |
1987-08-29 | 2,300 | 2,330 | 2,280 | 2,300 | 674,000 | 2,149.53 |
1987-08-28 | 2,360 | 2,370 | 2,320 | 2,330 | 1,349,001 | 2,177.57 |
1987-08-27 | 2,350 | 2,370 | 2,340 | 2,350 | 1,278,001 | 2,196.26 |
1987-08-26 | 2,360 | 2,390 | 2,350 | 2,380 | 1,323,001 | 2,224.30 |
1987-08-25 | 2,400 | 2,420 | 2,380 | 2,380 | 1,033,000 | 2,224.30 |
1987-08-24 | 2,430 | 2,450 | 2,390 | 2,400 | 1,196,001 | 2,242.99 |
1987-08-22 | 2,420 | 2,460 | 2,400 | 2,400 | 1,513,001 | 2,242.99 |
1987-08-21 | 2,380 | 2,420 | 2,370 | 2,400 | 682,000 | 2,242.99 |
1987-08-20 | 2,360 | 2,390 | 2,350 | 2,370 | 998,000 | 2,214.95 |
1987-08-19 | 2,340 | 2,380 | 2,340 | 2,350 | 1,568,001 | 2,196.26 |
1987-08-18 | 2,360 | 2,390 | 2,340 | 2,340 | 1,654,001 | 2,186.92 |
1987-08-17 | 2,390 | 2,410 | 2,370 | 2,400 | 1,056,000 | 2,242.99 |
1987-08-14 | 2,390 | 2,420 | 2,390 | 2,410 | 1,665,001 | 2,252.34 |
1987-08-13 | 2,500 | 2,500 | 2,430 | 2,430 | 1,466,001 | 2,271.03 |
1987-08-12 | 2,500 | 2,510 | 2,480 | 2,500 | 1,930,001 | 2,336.45 |
1987-08-11 | 2,550 | 2,550 | 2,480 | 2,520 | 3,026,001 | 2,355.14 |
1987-08-10 | 2,450 | 2,530 | 2,440 | 2,510 | 4,328,002 | 2,345.79 |
1987-08-07 | 2,430 | 2,460 | 2,390 | 2,440 | 1,800,001 | 2,280.37 |
1987-08-06 | 2,450 | 2,460 | 2,420 | 2,430 | 3,290,002 | 2,271.03 |
1987-08-05 | 2,270 | 2,400 | 2,270 | 2,400 | 2,421,001 | 2,242.99 |
1987-08-04 | 2,240 | 2,300 | 2,240 | 2,270 | 543,000 | 2,121.50 |
1987-08-03 | 2,280 | 2,330 | 2,280 | 2,280 | 668,000 | 2,130.84 |
1987-08-01 | 2,300 | 2,330 | 2,270 | 2,300 | 408,000 | 2,149.53 |
1987-07-31 | 2,270 | 2,370 | 2,260 | 2,260 | 1,191,001 | 2,112.15 |
1987-07-30 | 2,260 | 2,290 | 2,250 | 2,250 | 1,693,001 | 2,102.80 |
1987-07-29 | 2,350 | 2,380 | 2,300 | 2,300 | 1,289,001 | 2,149.53 |
1987-07-28 | 2,400 | 2,400 | 2,360 | 2,390 | 308,000 | 2,233.64 |
1987-07-27 | 2,390 | 2,410 | 2,350 | 2,400 | 548,000 | 2,242.99 |
1987-07-25 | 2,380 | 2,400 | 2,350 | 2,390 | 636,000 | 2,233.64 |
1987-07-24 | 2,370 | 2,410 | 2,360 | 2,380 | 2,422,001 | 2,224.30 |
1987-07-23 | 2,230 | 2,330 | 2,190 | 2,330 | 2,070,001 | 2,177.57 |
1987-07-22 | 2,310 | 2,320 | 2,220 | 2,250 | 1,442,001 | 2,102.80 |
1987-07-21 | 2,290 | 2,330 | 2,280 | 2,300 | 1,692,001 | 2,149.53 |
1987-07-20 | 2,380 | 2,380 | 2,280 | 2,370 | 845,000 | 2,214.95 |
1987-07-17 | 2,380 | 2,410 | 2,350 | 2,380 | 566,000 | 2,224.30 |
1987-07-16 | 2,420 | 2,420 | 2,390 | 2,400 | 608,000 | 2,242.99 |
1987-07-15 | 2,410 | 2,430 | 2,360 | 2,390 | 1,206,001 | 2,233.64 |
1987-07-14 | 2,440 | 2,450 | 2,390 | 2,420 | 1,642,001 | 2,261.68 |
1987-07-13 | 2,450 | 2,470 | 2,420 | 2,450 | 1,874,001 | 2,289.72 |
1987-07-10 | 2,350 | 2,430 | 2,350 | 2,420 | 2,781,001 | 2,261.68 |
1987-07-09 | 2,280 | 2,350 | 2,250 | 2,340 | 1,242,001 | 2,186.92 |
1987-07-08 | 2,310 | 2,350 | 2,230 | 2,240 | 995,000 | 2,093.46 |
1987-07-07 | 2,230 | 2,290 | 2,180 | 2,270 | 1,899,001 | 2,121.50 |
1987-07-06 | 2,260 | 2,300 | 2,250 | 2,250 | 936,000 | 2,102.80 |
1987-07-04 | 2,370 | 2,370 | 2,260 | 2,300 | 820,000 | 2,149.53 |
1987-07-03 | 2,390 | 2,400 | 2,360 | 2,390 | 1,026,000 | 2,233.64 |
1987-07-02 | 2,370 | 2,410 | 2,360 | 2,370 | 1,618,001 | 2,214.95 |
1987-07-01 | 2,310 | 2,420 | 2,280 | 2,370 | 3,966,002 | 2,214.95 |
1987-06-30 | 2,300 | 2,330 | 2,220 | 2,330 | 2,323,001 | 2,177.57 |
1987-06-29 | 2,410 | 2,420 | 2,320 | 2,340 | 1,127,001 | 2,186.92 |
1987-06-27 | 2,450 | 2,450 | 2,390 | 2,420 | 1,865,001 | 2,261.68 |
1987-06-26 | 2,450 | 2,460 | 2,410 | 2,450 | 1,584,001 | 2,289.72 |
1987-06-25 | 2,470 | 2,500 | 2,440 | 2,450 | 1,232,001 | 2,289.72 |
1987-06-24 | 2,350 | 2,480 | 2,340 | 2,460 | 2,826,001 | 2,299.07 |
1987-06-23 | 2,350 | 2,400 | 2,310 | 2,330 | 2,855,001 | 2,177.57 |
1987-06-22 | 2,410 | 2,410 | 2,290 | 2,300 | 2,320,001 | 2,149.53 |
1987-06-19 | 2,550 | 2,550 | 2,440 | 2,450 | 2,478,001 | 2,289.72 |
1987-06-18 | 2,560 | 2,600 | 2,500 | 2,550 | 2,727,001 | 2,383.18 |
1987-06-17 | 2,570 | 2,600 | 2,540 | 2,560 | 2,666,001 | 2,392.52 |
1987-06-16 | 2,480 | 2,530 | 2,450 | 2,530 | 2,775,001 | 2,364.49 |
1987-06-15 | 2,530 | 2,530 | 2,450 | 2,480 | 1,912,001 | 2,317.76 |
1987-06-12 | 2,560 | 2,570 | 2,510 | 2,540 | 2,075,001 | 2,373.83 |
1987-06-11 | 2,570 | 2,570 | 2,530 | 2,550 | 1,705,001 | 2,383.18 |
1987-06-10 | 2,550 | 2,560 | 2,530 | 2,530 | 1,753,001 | 2,364.49 |
1987-06-09 | 2,590 | 2,590 | 2,550 | 2,550 | 1,101,001 | 2,383.18 |
1987-06-08 | 2,630 | 2,630 | 2,570 | 2,590 | 867,000 | 2,420.56 |
1987-06-06 | 2,580 | 2,600 | 2,570 | 2,590 | 1,007,000 | 2,420.56 |
1987-06-05 | 2,660 | 2,660 | 2,570 | 2,600 | 3,592,002 | 2,429.91 |
1987-06-04 | 2,610 | 2,650 | 2,590 | 2,640 | 7,086,003 | 2,467.29 |
1987-06-03 | 2,500 | 2,590 | 2,480 | 2,570 | 6,056,003 | 2,401.87 |
1987-06-02 | 2,580 | 2,580 | 2,530 | 2,530 | 2,463,001 | 2,364.49 |
1987-06-01 | 2,640 | 2,640 | 2,550 | 2,590 | 5,986,003 | 2,420.56 |
1987-05-30 | 2,480 | 2,600 | 2,460 | 2,600 | 4,777,002 | 2,429.91 |
1987-05-29 | 2,490 | 2,490 | 2,440 | 2,480 | 4,793,002 | 2,317.76 |
1987-05-28 | 2,420 | 2,440 | 2,400 | 2,410 | 2,779,001 | 2,252.34 |
1987-05-27 | 2,370 | 2,420 | 2,350 | 2,400 | 3,353,002 | 2,242.99 |
1987-05-26 | 2,400 | 2,440 | 2,390 | 2,410 | 1,416,001 | 2,252.34 |
1987-05-25 | 2,430 | 2,440 | 2,380 | 2,410 | 1,705,001 | 2,252.34 |
1987-05-23 | 2,420 | 2,440 | 2,400 | 2,440 | 3,006,001 | 2,280.37 |
1987-05-22 | 2,360 | 2,400 | 2,330 | 2,400 | 4,722,002 | 2,242.99 |
1987-05-21 | 2,150 | 2,350 | 2,150 | 2,320 | 2,440,001 | 2,168.22 |
1987-05-20 | 2,100 | 2,200 | 2,050 | 2,110 | 2,764,001 | 1,971.96 |
1987-05-19 | 2,250 | 2,260 | 2,200 | 2,200 | 1,906,001 | 2,056.07 |
1987-05-18 | 2,260 | 2,310 | 2,240 | 2,250 | 2,152,001 | 2,102.80 |
1987-05-15 | 2,330 | 2,340 | 2,280 | 2,310 | 4,273,002 | 2,158.88 |
1987-05-14 | 2,230 | 2,350 | 2,200 | 2,250 | 4,264,002 | 2,102.80 |
1987-05-13 | 2,270 | 2,300 | 2,160 | 2,200 | 4,280,002 | 2,056.07 |
1987-05-12 | 2,170 | 2,270 | 2,150 | 2,270 | 3,061,001 | 2,121.50 |
1987-05-11 | 2,200 | 2,230 | 2,180 | 2,210 | 3,029,001 | 2,065.42 |
1987-05-08 | 2,180 | 2,180 | 2,150 | 2,180 | 5,283,002 | 2,037.38 |
1987-05-07 | 2,050 | 2,100 | 2,030 | 2,100 | 3,645,002 | 1,962.62 |
1987-05-06 | 1,980 | 2,020 | 1,970 | 1,980 | 2,034,001 | 1,850.47 |
1987-05-02 | 1,920 | 1,960 | 1,910 | 1,960 | 975,000 | 1,831.78 |
1987-05-01 | 1,890 | 1,910 | 1,850 | 1,910 | 1,779,001 | 1,785.05 |
1987-04-30 | 1,800 | 1,860 | 1,800 | 1,820 | 1,086,001 | 1,700.93 |
1987-04-28 | 1,880 | 1,880 | 1,750 | 1,830 | 2,867,001 | 1,710.28 |
1987-04-27 | 1,980 | 1,990 | 1,900 | 1,910 | 1,244,001 | 1,785.05 |
1987-04-25 | 2,020 | 2,020 | 1,980 | 1,990 | 550,000 | 1,859.81 |
1987-04-24 | 2,060 | 2,070 | 2,030 | 2,050 | 1,041,000 | 1,915.89 |
1987-04-23 | 2,030 | 2,060 | 2,020 | 2,060 | 1,080,001 | 1,925.23 |
1987-04-22 | 2,060 | 2,090 | 2,030 | 2,070 | 2,725,001 | 1,934.58 |
1987-04-21 | 1,960 | 2,050 | 1,960 | 2,050 | 1,661,001 | 1,915.89 |
1987-04-20 | 1,990 | 2,010 | 1,970 | 1,990 | 1,049,000 | 1,859.81 |
1987-04-17 | 2,000 | 2,020 | 1,990 | 2,000 | 1,821,001 | 1,869.16 |
1987-04-16 | 1,980 | 2,020 | 1,980 | 1,990 | 4,074,002 | 1,859.81 |
1987-04-15 | 1,940 | 1,970 | 1,930 | 1,970 | 3,774,002 | 1,841.12 |
1987-04-14 | 1,850 | 1,930 | 1,850 | 1,930 | 1,163,001 | 1,803.74 |
1987-04-13 | 1,900 | 1,920 | 1,870 | 1,880 | 844,000 | 1,757.01 |
1987-04-10 | 1,870 | 1,930 | 1,860 | 1,920 | 1,271,001 | 1,794.39 |
1987-04-09 | 1,920 | 1,940 | 1,900 | 1,900 | 1,817,001 | 1,775.70 |
1987-04-08 | 1,930 | 1,950 | 1,920 | 1,920 | 3,098,001 | 1,794.39 |
1987-04-07 | 1,850 | 1,930 | 1,850 | 1,900 | 2,744,001 | 1,775.70 |
1987-04-06 | 1,890 | 1,920 | 1,870 | 1,880 | 1,849,001 | 1,757.01 |
1987-04-04 | 1,860 | 1,890 | 1,860 | 1,880 | 1,188,001 | 1,757.01 |
1987-04-03 | 1,830 | 1,870 | 1,830 | 1,850 | 1,902,001 | 1,728.97 |
1987-04-02 | 1,870 | 1,890 | 1,800 | 1,850 | 3,187,001 | 1,728.97 |
1987-04-01 | 1,800 | 1,860 | 1,800 | 1,850 | 2,443,001 | 1,728.97 |
1987-03-31 | 1,740 | 1,820 | 1,740 | 1,780 | 1,472,001 | 1,663.55 |
1987-03-30 | 1,870 | 1,870 | 1,790 | 1,800 | 2,545,001 | 1,682.24 |
1987-03-28 | 1,830 | 1,890 | 1,800 | 1,840 | 3,439,002 | 1,719.63 |
1987-03-27 | 1,810 | 1,850 | 1,790 | 1,850 | 5,143,002 | 1,728.97 |
1987-03-26 | 1,730 | 1,790 | 1,730 | 1,780 | 1,790,001 | 1,663.55 |
1987-03-25 | 1,700 | 1,740 | 1,680 | 1,730 | 1,082,001 | 1,616.82 |
1987-03-24 | 1,720 | 1,720 | 1,700 | 1,700 | 450,000 | 1,588.79 |
1987-03-23 | 1,730 | 1,750 | 1,700 | 1,720 | 609,000 | 1,607.48 |
1987-03-20 | 1,720 | 1,750 | 1,720 | 1,730 | 363,000 | 1,616.82 |
1987-03-19 | 1,770 | 1,770 | 1,740 | 1,740 | 561,000 | 1,626.17 |
1987-03-18 | 1,770 | 1,780 | 1,760 | 1,760 | 1,016,000 | 1,644.86 |
1987-03-17 | 1,740 | 1,760 | 1,730 | 1,750 | 786,000 | 1,635.51 |
1987-03-16 | 1,750 | 1,750 | 1,720 | 1,720 | 518,000 | 1,607.48 |
1987-03-13 | 1,710 | 1,750 | 1,710 | 1,720 | 680,000 | 1,607.48 |
1987-03-12 | 1,730 | 1,770 | 1,700 | 1,700 | 1,646,001 | 1,588.79 |
1987-03-11 | 1,730 | 1,730 | 1,700 | 1,730 | 763,000 | 1,616.82 |
1987-03-10 | 1,690 | 1,700 | 1,680 | 1,690 | 428,000 | 1,579.44 |
1987-03-09 | 1,730 | 1,730 | 1,680 | 1,680 | 496,000 | 1,570.09 |
1987-03-07 | 1,690 | 1,710 | 1,690 | 1,700 | 233,000 | 1,588.79 |
1987-03-06 | 1,700 | 1,710 | 1,690 | 1,690 | 798,000 | 1,579.44 |
1987-03-05 | 1,720 | 1,720 | 1,710 | 1,710 | 664,000 | 1,598.13 |
1987-03-04 | 1,740 | 1,750 | 1,710 | 1,720 | 1,335,001 | 1,607.48 |
1987-03-03 | 1,780 | 1,780 | 1,710 | 1,720 | 1,012,000 | 1,607.48 |
1987-03-02 | 1,770 | 1,780 | 1,760 | 1,780 | 762,000 | 1,663.55 |
1987-02-28 | 1,770 | 1,780 | 1,750 | 1,780 | 1,170,001 | 1,663.55 |
1987-02-27 | 1,720 | 1,760 | 1,720 | 1,760 | 1,069,001 | 1,644.86 |
1987-02-26 | 1,700 | 1,790 | 1,700 | 1,770 | 1,659,001 | 1,654.21 |
1987-02-25 | 1,710 | 1,730 | 1,700 | 1,720 | 1,219,001 | 1,607.48 |
1987-02-24 | 1,700 | 1,710 | 1,680 | 1,700 | 586,000 | 1,588.79 |
1987-02-23 | 1,690 | 1,720 | 1,680 | 1,710 | 1,652,001 | 1,598.13 |
1987-02-20 | 1,680 | 1,690 | 1,660 | 1,660 | 1,000,000 | 1,551.40 |
1987-02-19 | 1,630 | 1,670 | 1,630 | 1,670 | 1,410,001 | 1,560.75 |
1987-02-18 | 1,630 | 1,640 | 1,620 | 1,630 | 928,000 | 1,523.36 |
1987-02-17 | 1,630 | 1,640 | 1,620 | 1,630 | 564,000 | 1,523.36 |
1987-02-16 | 1,620 | 1,640 | 1,620 | 1,640 | 338,000 | 1,532.71 |
1987-02-13 | 1,630 | 1,650 | 1,620 | 1,630 | 494,000 | 1,523.36 |
1987-02-12 | 1,680 | 1,680 | 1,660 | 1,660 | 314,000 | 1,551.40 |
1987-02-10 | 1,670 | 1,680 | 1,650 | 1,680 | 334,000 | 1,570.09 |
1987-02-09 | 1,610 | 1,670 | 1,610 | 1,670 | 137,000 | 1,560.75 |
1987-02-07 | 1,650 | 1,650 | 1,620 | 1,630 | 328,000 | 1,523.36 |
1987-02-06 | 1,670 | 1,670 | 1,640 | 1,640 | 506,000 | 1,532.71 |
1987-02-05 | 1,690 | 1,690 | 1,660 | 1,660 | 3,379,002 | 1,551.40 |
1987-02-04 | 1,670 | 1,690 | 1,660 | 1,680 | 763,000 | 1,570.09 |
1987-02-03 | 1,690 | 1,700 | 1,670 | 1,700 | 595,000 | 1,588.79 |
1987-02-02 | 1,700 | 1,700 | 1,670 | 1,700 | 860,000 | 1,588.79 |
1987-01-31 | 1,700 | 1,700 | 1,690 | 1,690 | 253,000 | 1,579.44 |
1987-01-30 | 1,720 | 1,730 | 1,690 | 1,700 | 880,000 | 1,588.79 |
1987-01-29 | 1,680 | 1,700 | 1,670 | 1,690 | 888,000 | 1,579.44 |
1987-01-28 | 1,700 | 1,700 | 1,670 | 1,680 | 1,664,001 | 1,570.09 |
1987-01-27 | 1,710 | 1,720 | 1,690 | 1,690 | 824,000 | 1,579.44 |
1987-01-26 | 1,710 | 1,720 | 1,700 | 1,720 | 508,000 | 1,607.48 |
1987-01-24 | 1,710 | 1,720 | 1,700 | 1,700 | 267,000 | 1,588.79 |
1987-01-23 | 1,720 | 1,720 | 1,690 | 1,710 | 667,000 | 1,598.13 |
1987-01-22 | 1,710 | 1,710 | 1,680 | 1,680 | 715,000 | 1,570.09 |
1987-01-21 | 1,720 | 1,730 | 1,700 | 1,720 | 1,248,001 | 1,607.48 |
1987-01-20 | 1,710 | 1,710 | 1,680 | 1,700 | 730,000 | 1,588.79 |
1987-01-19 | 1,730 | 1,730 | 1,690 | 1,720 | 545,000 | 1,607.48 |
1987-01-16 | 1,700 | 1,740 | 1,690 | 1,720 | 1,120,001 | 1,607.48 |
1987-01-14 | 1,700 | 1,710 | 1,680 | 1,690 | 1,438,001 | 1,579.44 |
1987-01-13 | 1,700 | 1,720 | 1,690 | 1,710 | 593,000 | 1,598.13 |
1987-01-12 | 1,720 | 1,720 | 1,700 | 1,700 | 563,000 | 1,588.79 |
1987-01-09 | 1,720 | 1,730 | 1,710 | 1,710 | 843,000 | 1,598.13 |
1987-01-08 | 1,740 | 1,740 | 1,720 | 1,720 | 502,000 | 1,607.48 |
1987-01-07 | 1,770 | 1,780 | 1,720 | 1,750 | 1,545,001 | 1,635.51 |
1987-01-06 | 1,760 | 1,770 | 1,740 | 1,760 | 2,912,001 | 1,644.86 |
1987-01-05 | 1,730 | 1,750 | 1,720 | 1,730 | 659,000 | 1,616.82 |
分割・併合履歴 : [1991-01-28]1株→1.07株 [1983-01-27]1株→1.1株