1929 日特建設(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 | 1,190 | 1,200 | 1,110 | 1,200 | 45,000 | 4,363.64 |
| 1987-12-26 | 1,230 | 1,230 | 1,180 | 1,190 | 41,000 | 4,327.27 |
| 1987-12-25 | 1,260 | 1,300 | 1,250 | 1,280 | 159,000 | 4,654.55 |
| 1987-12-24 | 1,320 | 1,320 | 1,280 | 1,300 | 57,000 | 4,727.27 |
| 1987-12-23 | 1,320 | 1,320 | 1,310 | 1,320 | 73,000 | 4,800 |
| 1987-12-22 | 1,350 | 1,360 | 1,300 | 1,300 | 78,000 | 4,727.27 |
| 1987-12-21 | 1,400 | 1,410 | 1,350 | 1,370 | 150,000 | 4,981.82 |
| 1987-12-18 | 1,380 | 1,410 | 1,370 | 1,380 | 161,000 | 5,018.18 |
| 1987-12-17 | 1,410 | 1,420 | 1,380 | 1,380 | 143,000 | 5,018.18 |
| 1987-12-16 | 1,450 | 1,480 | 1,390 | 1,410 | 1,936,000 | 5,127.27 |
| 1987-12-15 | 1,350 | 1,430 | 1,320 | 1,430 | 859,000 | 5,200 |
| 1987-12-14 | 1,360 | 1,390 | 1,350 | 1,350 | 146,000 | 4,909.09 |
| 1987-12-11 | 1,320 | 1,330 | 1,300 | 1,300 | 158,000 | 4,727.27 |
| 1987-12-10 | 1,330 | 1,350 | 1,300 | 1,320 | 254,000 | 4,800 |
| 1987-12-09 | 1,310 | 1,340 | 1,270 | 1,310 | 157,000 | 4,763.64 |
| 1987-12-08 | 1,340 | 1,360 | 1,310 | 1,310 | 236,000 | 4,763.64 |
| 1987-12-07 | 1,350 | 1,380 | 1,340 | 1,360 | 222,000 | 4,945.45 |
| 1987-12-05 | 1,330 | 1,360 | 1,310 | 1,350 | 74,000 | 4,909.09 |
| 1987-12-04 | 1,380 | 1,400 | 1,350 | 1,350 | 201,000 | 4,909.09 |
| 1987-12-03 | 1,350 | 1,400 | 1,350 | 1,400 | 221,000 | 5,090.91 |
| 1987-12-02 | 1,430 | 1,450 | 1,350 | 1,370 | 1,088,000 | 4,981.82 |
| 1987-12-01 | 1,330 | 1,410 | 1,330 | 1,400 | 829,000 | 5,090.91 |
| 1987-11-30 | 1,420 | 1,430 | 1,350 | 1,370 | 452,000 | 4,981.82 |
| 1987-11-28 | 1,390 | 1,450 | 1,390 | 1,450 | 1,466,000 | 5,272.73 |
| 1987-11-27 | 1,370 | 1,440 | 1,340 | 1,430 | 3,306,000 | 5,200 |
| 1987-11-26 | 1,300 | 1,410 | 1,270 | 1,350 | 3,161,000 | 4,909.09 |
| 1987-11-25 | 1,200 | 1,330 | 1,200 | 1,310 | 3,066,000 | 4,763.64 |
| 1987-11-24 | 1,180 | 1,190 | 1,180 | 1,190 | 120,000 | 4,327.27 |
| 1987-11-20 | 1,170 | 1,190 | 1,160 | 1,180 | 148,000 | 4,290.91 |
| 1987-11-19 | 1,190 | 1,200 | 1,150 | 1,190 | 204,000 | 4,327.27 |
| 1987-11-18 | 1,130 | 1,190 | 1,130 | 1,180 | 281,000 | 4,290.91 |
| 1987-11-17 | 1,150 | 1,170 | 1,100 | 1,150 | 203,000 | 4,181.82 |
| 1987-11-16 | 1,160 | 1,180 | 1,130 | 1,150 | 290,000 | 4,181.82 |
| 1987-11-13 | 1,140 | 1,150 | 1,120 | 1,150 | 126,000 | 4,181.82 |
| 1987-11-12 | 1,160 | 1,170 | 1,100 | 1,120 | 166,000 | 4,072.73 |
| 1987-11-11 | 1,160 | 1,210 | 1,060 | 1,140 | 447,000 | 4,145.45 |
| 1987-11-10 | 1,180 | 1,240 | 1,150 | 1,180 | 2,422,000 | 4,290.91 |
| 1987-11-09 | 1,160 | 1,200 | 1,150 | 1,180 | 705,000 | 4,290.91 |
| 1987-11-07 | 1,170 | 1,170 | 1,150 | 1,150 | 160,000 | 4,181.82 |
| 1987-11-06 | 1,150 | 1,170 | 1,140 | 1,150 | 498,000 | 4,181.82 |
| 1987-11-05 | 1,160 | 1,160 | 1,110 | 1,130 | 143,000 | 4,109.09 |
| 1987-11-04 | 1,140 | 1,170 | 1,130 | 1,150 | 429,000 | 4,181.82 |
| 1987-11-02 | 1,100 | 1,150 | 1,090 | 1,150 | 161,000 | 4,181.82 |
| 1987-10-31 | 1,130 | 1,130 | 1,100 | 1,130 | 61,000 | 4,109.09 |
| 1987-10-30 | 1,030 | 1,140 | 1,030 | 1,100 | 430,000 | 4,000 |
| 1987-10-29 | 1,050 | 1,060 | 1,000 | 1,050 | 43,000 | 3,818.18 |
| 1987-10-28 | 1,090 | 1,100 | 1,060 | 1,060 | 210,000 | 3,854.55 |
| 1987-10-27 | 1,000 | 1,020 | 990 | 1,020 | 57,000 | 3,709.09 |
| 1987-10-26 | 1,070 | 1,090 | 980 | 980 | 54,000 | 3,563.64 |
| 1987-10-24 | 1,080 | 1,090 | 1,060 | 1,060 | 62,000 | 3,854.55 |
| 1987-10-23 | 1,010 | 1,080 | 1,010 | 1,030 | 223,000 | 3,745.45 |
| 1987-10-22 | 976 | 1,030 | 970 | 1,030 | 151,000 | 3,745.45 |
| 1987-10-21 | 926 | 926 | 926 | 926 | 43,000 | 3,367.27 |
| 1987-10-20 | 840 | 840 | 826 | 826 | 196,000 | 3,003.64 |
| 1987-10-19 | 1,030 | 1,040 | 1,000 | 1,020 | 86,000 | 3,709.09 |
| 1987-10-16 | 1,090 | 1,090 | 1,060 | 1,090 | 42,000 | 3,963.64 |
| 1987-10-15 | 1,090 | 1,090 | 1,050 | 1,090 | 25,000 | 3,963.64 |
| 1987-10-14 | 1,080 | 1,090 | 1,050 | 1,090 | 23,000 | 3,963.64 |
| 1987-10-13 | 1,090 | 1,090 | 1,070 | 1,070 | 16,000 | 3,890.91 |
| 1987-10-12 | 1,090 | 1,090 | 1,050 | 1,050 | 17,000 | 3,818.18 |
| 1987-10-09 | 1,110 | 1,110 | 1,080 | 1,100 | 46,000 | 4,000 |
| 1987-10-08 | 1,070 | 1,130 | 1,070 | 1,120 | 74,000 | 4,072.73 |
| 1987-10-07 | 1,060 | 1,080 | 1,030 | 1,080 | 31,000 | 3,927.27 |
| 1987-10-06 | 1,080 | 1,100 | 1,040 | 1,090 | 31,000 | 3,963.64 |
| 1987-10-05 | 1,070 | 1,100 | 1,020 | 1,100 | 42,000 | 4,000 |
| 1987-10-03 | 1,070 | 1,070 | 1,070 | 1,070 | 35,000 | 3,890.91 |
| 1987-10-02 | 1,030 | 1,040 | 1,020 | 1,020 | 81,000 | 3,709.09 |
| 1987-10-01 | 1,050 | 1,070 | 1,050 | 1,070 | 9,000 | 3,890.91 |
| 1987-09-30 | 1,060 | 1,060 | 1,030 | 1,030 | 9,000 | 3,745.45 |
| 1987-09-29 | 1,090 | 1,100 | 1,060 | 1,060 | 24,000 | 3,854.55 |
| 1987-09-28 | 1,080 | 1,090 | 1,050 | 1,090 | 12,000 | 3,963.64 |
| 1987-09-26 | 1,030 | 1,030 | 1,020 | 1,030 | 20,000 | 3,745.45 |
| 1987-09-25 | 1,030 | 1,030 | 1,000 | 1,020 | 53,000 | 3,709.09 |
| 1987-09-24 | 1,030 | 1,030 | 1,000 | 1,000 | 88,000 | 3,636.36 |
| 1987-09-22 | 1,030 | 1,030 | 1,020 | 1,030 | 30,000 | 3,745.45 |
| 1987-09-21 | 1,030 | 1,050 | 1,030 | 1,030 | 42,000 | 3,745.45 |
| 1987-09-18 | 1,030 | 1,030 | 1,030 | 1,030 | 16,000 | 3,745.45 |
| 1987-09-17 | 1,070 | 1,070 | 1,030 | 1,030 | 22,000 | 3,745.45 |
| 1987-09-16 | 1,060 | 1,080 | 1,050 | 1,070 | 31,000 | 3,890.91 |
| 1987-09-14 | 1,040 | 1,050 | 1,040 | 1,050 | 112,000 | 3,818.18 |
| 1987-09-11 | 1,040 | 1,050 | 1,030 | 1,030 | 45,000 | 3,745.45 |
| 1987-09-10 | 1,060 | 1,070 | 1,040 | 1,040 | 18,000 | 3,781.82 |
| 1987-09-09 | 1,060 | 1,070 | 1,050 | 1,060 | 37,000 | 3,854.55 |
| 1987-09-08 | 1,060 | 1,070 | 1,050 | 1,070 | 26,000 | 3,890.91 |
| 1987-09-07 | 1,070 | 1,070 | 1,030 | 1,030 | 50,000 | 3,745.45 |
| 1987-09-05 | 1,100 | 1,100 | 1,080 | 1,090 | 25,000 | 3,963.64 |
| 1987-09-04 | 1,130 | 1,140 | 1,110 | 1,110 | 25,000 | 4,036.36 |
| 1987-09-03 | 1,150 | 1,170 | 1,130 | 1,130 | 131,000 | 4,109.09 |
| 1987-09-02 | 1,100 | 1,190 | 1,100 | 1,150 | 345,000 | 4,181.82 |
| 1987-09-01 | 1,100 | 1,120 | 1,090 | 1,090 | 103,000 | 3,963.64 |
| 1987-08-31 | 1,140 | 1,140 | 1,100 | 1,130 | 75,000 | 4,109.09 |
| 1987-08-29 | 1,110 | 1,130 | 1,110 | 1,110 | 52,000 | 4,036.36 |
| 1987-08-28 | 1,090 | 1,120 | 1,090 | 1,100 | 218,000 | 4,000 |
| 1987-08-27 | 1,100 | 1,100 | 1,080 | 1,080 | 77,000 | 3,927.27 |
| 1987-08-26 | 1,050 | 1,090 | 1,050 | 1,060 | 103,000 | 3,854.55 |
| 1987-08-25 | 1,050 | 1,060 | 1,050 | 1,060 | 28,000 | 3,854.55 |
| 1987-08-24 | 1,070 | 1,080 | 1,050 | 1,050 | 71,000 | 3,818.18 |
| 1987-08-22 | 1,070 | 1,070 | 1,070 | 1,070 | 31,000 | 3,890.91 |
| 1987-08-21 | 1,070 | 1,080 | 1,010 | 1,010 | 102,000 | 3,672.73 |
| 1987-08-20 | 1,060 | 1,070 | 1,050 | 1,070 | 72,000 | 3,890.91 |
| 1987-08-19 | 1,090 | 1,090 | 1,050 | 1,060 | 14,000 | 3,854.55 |
| 1987-08-18 | 1,060 | 1,070 | 1,050 | 1,070 | 52,000 | 3,890.91 |
| 1987-08-17 | 1,070 | 1,070 | 1,030 | 1,070 | 49,000 | 3,890.91 |
| 1987-08-14 | 1,090 | 1,090 | 1,050 | 1,060 | 47,000 | 3,854.55 |
| 1987-08-13 | 1,110 | 1,120 | 1,100 | 1,100 | 92,000 | 4,000 |
| 1987-08-12 | 1,110 | 1,110 | 1,100 | 1,100 | 80,000 | 4,000 |
| 1987-08-11 | 1,100 | 1,130 | 1,090 | 1,100 | 141,000 | 4,000 |
| 1987-08-10 | 1,090 | 1,090 | 1,070 | 1,090 | 71,000 | 3,963.64 |
| 1987-08-07 | 1,050 | 1,080 | 1,050 | 1,070 | 48,000 | 3,890.91 |
| 1987-08-06 | 1,040 | 1,070 | 1,030 | 1,070 | 59,000 | 3,890.91 |
| 1987-08-05 | 1,010 | 1,050 | 1,000 | 1,050 | 27,000 | 3,818.18 |
| 1987-08-04 | 1,010 | 1,010 | 1,000 | 1,000 | 85,000 | 3,636.36 |
| 1987-08-03 | 1,010 | 1,050 | 1,010 | 1,010 | 74,000 | 3,672.73 |
| 1987-08-01 | 1,040 | 1,050 | 1,000 | 1,000 | 24,000 | 3,636.36 |
| 1987-07-31 | 1,050 | 1,050 | 980 | 1,050 | 100,000 | 3,818.18 |
| 1987-07-30 | 1,060 | 1,060 | 1,050 | 1,050 | 30,000 | 3,818.18 |
| 1987-07-29 | 1,050 | 1,090 | 1,040 | 1,060 | 33,000 | 3,854.55 |
| 1987-07-28 | 1,080 | 1,090 | 1,050 | 1,050 | 31,000 | 3,818.18 |
| 1987-07-27 | 1,070 | 1,100 | 1,070 | 1,100 | 47,000 | 4,000 |
| 1987-07-24 | 1,050 | 1,050 | 1,030 | 1,030 | 41,000 | 3,745.45 |
| 1987-07-23 | 1,030 | 1,050 | 1,020 | 1,030 | 38,000 | 3,745.45 |
| 1987-07-22 | 1,020 | 1,050 | 1,020 | 1,020 | 21,000 | 3,709.09 |
| 1987-07-21 | 1,000 | 1,050 | 995 | 1,020 | 66,000 | 3,709.09 |
| 1987-07-20 | 1,110 | 1,110 | 1,020 | 1,020 | 68,000 | 3,709.09 |
| 1987-07-17 | 1,120 | 1,140 | 1,120 | 1,120 | 39,000 | 4,072.73 |
| 1987-07-16 | 1,120 | 1,140 | 1,120 | 1,140 | 69,000 | 4,145.45 |
| 1987-07-15 | 1,120 | 1,140 | 1,120 | 1,130 | 78,000 | 4,109.09 |
| 1987-07-14 | 1,150 | 1,150 | 1,130 | 1,130 | 101,000 | 4,109.09 |
| 1987-07-13 | 1,120 | 1,120 | 1,090 | 1,120 | 105,000 | 4,072.73 |
| 1987-07-10 | 1,080 | 1,080 | 1,050 | 1,070 | 45,000 | 3,890.91 |
| 1987-07-09 | 1,010 | 1,040 | 1,010 | 1,010 | 51,000 | 3,672.73 |
| 1987-07-08 | 1,040 | 1,040 | 1,010 | 1,010 | 35,000 | 3,672.73 |
| 1987-07-07 | 992 | 1,020 | 992 | 1,000 | 30,000 | 3,636.36 |
| 1987-07-06 | 1,040 | 1,040 | 991 | 991 | 87,000 | 3,603.64 |
| 1987-07-04 | 1,040 | 1,040 | 1,020 | 1,020 | 65,000 | 3,709.09 |
| 1987-07-03 | 1,060 | 1,090 | 1,040 | 1,040 | 98,000 | 3,781.82 |
| 1987-07-02 | 1,060 | 1,080 | 1,030 | 1,050 | 185,000 | 3,818.18 |
| 1987-07-01 | 1,070 | 1,070 | 1,030 | 1,060 | 50,000 | 3,854.55 |
| 1987-06-30 | 1,080 | 1,130 | 1,030 | 1,130 | 136,000 | 4,109.09 |
| 1987-06-29 | 1,100 | 1,120 | 1,060 | 1,070 | 61,000 | 3,890.91 |
| 1987-06-27 | 1,110 | 1,140 | 1,090 | 1,120 | 81,000 | 4,072.73 |
| 1987-06-26 | 1,100 | 1,120 | 1,080 | 1,100 | 77,000 | 4,000 |
| 1987-06-25 | 1,100 | 1,100 | 1,060 | 1,060 | 181,000 | 3,854.55 |
| 1987-06-24 | 1,100 | 1,120 | 1,060 | 1,090 | 111,000 | 3,963.64 |
| 1987-06-23 | 1,080 | 1,110 | 1,060 | 1,060 | 144,000 | 3,854.55 |
| 1987-06-22 | 1,160 | 1,170 | 1,090 | 1,100 | 188,000 | 4,000 |
| 1987-06-19 | 1,190 | 1,240 | 1,150 | 1,150 | 492,000 | 4,181.82 |
| 1987-06-18 | 1,180 | 1,180 | 1,150 | 1,170 | 184,000 | 4,254.55 |
| 1987-06-17 | 1,210 | 1,210 | 1,150 | 1,150 | 303,000 | 4,181.82 |
| 1987-06-16 | 1,180 | 1,210 | 1,170 | 1,200 | 160,000 | 4,363.64 |
| 1987-06-15 | 1,220 | 1,230 | 1,180 | 1,200 | 338,000 | 4,363.64 |
| 1987-06-12 | 1,140 | 1,250 | 1,140 | 1,200 | 1,125,000 | 4,363.64 |
| 1987-06-11 | 1,150 | 1,150 | 1,090 | 1,120 | 367,000 | 4,072.73 |
| 1987-06-10 | 1,100 | 1,130 | 1,090 | 1,130 | 275,000 | 4,109.09 |
| 1987-06-09 | 1,130 | 1,150 | 1,080 | 1,080 | 227,000 | 3,927.27 |
| 1987-06-08 | 1,100 | 1,150 | 1,080 | 1,130 | 439,000 | 4,109.09 |
| 1987-06-06 | 1,080 | 1,090 | 1,050 | 1,050 | 117,000 | 3,818.18 |
| 1987-06-05 | 1,140 | 1,150 | 1,100 | 1,100 | 107,000 | 4,000 |
| 1987-06-04 | 1,150 | 1,180 | 1,120 | 1,120 | 428,000 | 4,072.73 |
| 1987-06-03 | 1,120 | 1,150 | 1,090 | 1,150 | 429,000 | 4,181.82 |
| 1987-06-02 | 1,100 | 1,130 | 1,080 | 1,130 | 304,000 | 4,109.09 |
| 1987-06-01 | 1,110 | 1,120 | 1,080 | 1,080 | 296,000 | 3,927.27 |
| 1987-05-30 | 1,130 | 1,130 | 1,050 | 1,050 | 264,000 | 3,818.18 |
| 1987-05-29 | 1,080 | 1,140 | 1,070 | 1,130 | 693,000 | 4,109.09 |
| 1987-05-28 | 1,030 | 1,090 | 1,030 | 1,050 | 523,000 | 3,818.18 |
| 1987-05-27 | 1,050 | 1,060 | 1,020 | 1,030 | 446,000 | 3,745.45 |
| 1987-05-26 | 1,020 | 1,090 | 1,010 | 1,060 | 752,000 | 3,854.55 |
| 1987-05-25 | 1,020 | 1,030 | 995 | 1,000 | 238,000 | 3,636.36 |
| 1987-05-23 | 1,000 | 1,000 | 985 | 1,000 | 148,000 | 3,636.36 |
| 1987-05-22 | 972 | 1,020 | 970 | 990 | 211,000 | 3,600 |
| 1987-05-21 | 940 | 950 | 929 | 930 | 46,000 | 3,381.82 |
| 1987-05-20 | 990 | 990 | 950 | 950 | 75,000 | 3,454.55 |
| 1987-05-19 | 1,020 | 1,020 | 980 | 980 | 110,000 | 3,563.64 |
| 1987-05-18 | 1,040 | 1,050 | 1,000 | 1,040 | 346,000 | 3,781.82 |
| 1987-05-15 | 1,030 | 1,050 | 989 | 1,050 | 406,000 | 3,818.18 |
| 1987-05-14 | 930 | 1,050 | 930 | 1,050 | 398,000 | 3,818.18 |
| 1987-05-13 | 954 | 960 | 929 | 950 | 114,000 | 3,454.55 |
| 1987-05-12 | 930 | 950 | 928 | 950 | 181,000 | 3,454.55 |
| 1987-05-11 | 930 | 940 | 930 | 930 | 76,000 | 3,381.82 |
| 1987-05-08 | 910 | 920 | 900 | 919 | 62,000 | 3,341.82 |
| 1987-05-07 | 911 | 915 | 902 | 902 | 20,000 | 3,280 |
| 1987-05-06 | 950 | 950 | 906 | 906 | 23,000 | 3,294.55 |
| 1987-05-02 | 900 | 951 | 900 | 950 | 106,000 | 3,454.55 |
| 1987-05-01 | 890 | 900 | 885 | 900 | 84,000 | 3,272.73 |
| 1987-04-30 | 850 | 860 | 844 | 860 | 70,000 | 3,127.27 |
| 1987-04-28 | 886 | 886 | 843 | 860 | 67,000 | 3,127.27 |
| 1987-04-27 | 900 | 905 | 885 | 896 | 90,000 | 3,258.18 |
| 1987-04-25 | 895 | 900 | 895 | 900 | 58,000 | 3,272.73 |
| 1987-04-24 | 925 | 925 | 901 | 915 | 107,000 | 3,327.27 |
| 1987-04-23 | 952 | 952 | 931 | 935 | 44,000 | 3,400 |
| 1987-04-22 | 950 | 971 | 930 | 971 | 80,000 | 3,530.91 |
| 1987-04-21 | 927 | 937 | 927 | 937 | 59,000 | 3,407.27 |
| 1987-04-20 | 955 | 956 | 920 | 947 | 96,000 | 3,443.64 |
| 1987-04-17 | 960 | 975 | 960 | 960 | 88,000 | 3,490.91 |
| 1987-04-16 | 950 | 999 | 950 | 975 | 100,000 | 3,545.45 |
| 1987-04-15 | 980 | 999 | 950 | 951 | 286,000 | 3,458.18 |
| 1987-04-14 | 949 | 986 | 931 | 970 | 157,000 | 3,527.27 |
| 1987-04-13 | 1,010 | 1,020 | 959 | 959 | 128,000 | 3,487.27 |
| 1987-04-10 | 970 | 1,050 | 960 | 1,030 | 681,000 | 3,745.45 |
| 1987-04-09 | 1,000 | 1,010 | 979 | 985 | 583,000 | 3,581.82 |
| 1987-04-08 | 930 | 1,030 | 899 | 1,030 | 1,677,000 | 3,745.45 |
| 1987-04-07 | 860 | 931 | 849 | 930 | 1,125,000 | 3,381.82 |
| 1987-04-06 | 800 | 850 | 800 | 850 | 216,000 | 3,090.91 |
| 1987-04-04 | 800 | 804 | 790 | 790 | 83,000 | 2,872.73 |
| 1987-04-03 | 800 | 800 | 785 | 800 | 166,000 | 2,909.09 |
| 1987-04-02 | 787 | 800 | 786 | 799 | 224,000 | 2,905.45 |
| 1987-04-01 | 751 | 790 | 751 | 790 | 53,000 | 2,872.73 |
| 1987-03-30 | 770 | 770 | 751 | 751 | 21,000 | 2,730.91 |
| 1987-03-28 | 763 | 770 | 761 | 770 | 16,000 | 2,800 |
| 1987-03-27 | 756 | 768 | 745 | 765 | 26,000 | 2,781.82 |
| 1987-03-26 | 750 | 755 | 750 | 750 | 86,000 | 2,727.27 |
| 1987-03-25 | 760 | 766 | 750 | 760 | 75,000 | 2,763.64 |
| 1987-03-24 | 770 | 775 | 760 | 770 | 97,000 | 2,800 |
| 1987-03-23 | 770 | 775 | 765 | 770 | 65,000 | 2,800 |
| 1987-03-20 | 756 | 770 | 750 | 769 | 109,000 | 2,796.36 |
| 1987-03-19 | 750 | 757 | 750 | 755 | 31,000 | 2,745.45 |
| 1987-03-18 | 750 | 764 | 750 | 750 | 59,000 | 2,727.27 |
| 1987-03-17 | 755 | 760 | 748 | 750 | 68,000 | 2,727.27 |
| 1987-03-16 | 750 | 765 | 745 | 760 | 71,000 | 2,763.64 |
| 1987-03-13 | 730 | 749 | 725 | 745 | 67,000 | 2,709.09 |
| 1987-03-12 | 710 | 730 | 705 | 730 | 56,000 | 2,654.55 |
| 1987-03-11 | 712 | 712 | 710 | 710 | 22,000 | 2,581.82 |
| 1987-03-10 | 730 | 731 | 712 | 712 | 23,000 | 2,589.09 |
| 1987-03-09 | 717 | 740 | 717 | 730 | 29,000 | 2,654.55 |
| 1987-03-07 | 715 | 715 | 710 | 715 | 30,000 | 2,600 |
| 1987-03-06 | 710 | 715 | 710 | 712 | 29,000 | 2,589.09 |
| 1987-03-05 | 720 | 720 | 710 | 710 | 44,000 | 2,581.82 |
| 1987-03-04 | 722 | 723 | 720 | 720 | 63,000 | 2,618.18 |
| 1987-03-03 | 720 | 722 | 720 | 720 | 62,000 | 2,618.18 |
| 1987-03-02 | 721 | 721 | 715 | 715 | 32,000 | 2,600 |
| 1987-02-28 | 720 | 722 | 720 | 720 | 25,000 | 2,618.18 |
| 1987-02-27 | 740 | 740 | 720 | 720 | 25,000 | 2,618.18 |
| 1987-02-26 | 725 | 740 | 722 | 740 | 44,000 | 2,690.91 |
| 1987-02-25 | 735 | 736 | 730 | 730 | 41,000 | 2,654.55 |
| 1987-02-24 | 750 | 751 | 749 | 750 | 21,000 | 2,727.27 |
| 1987-02-23 | 740 | 759 | 730 | 759 | 90,000 | 2,760 |
| 1987-02-20 | 730 | 741 | 720 | 720 | 88,000 | 2,618.18 |
| 1987-02-19 | 715 | 720 | 710 | 720 | 31,000 | 2,618.18 |
| 1987-02-18 | 719 | 720 | 718 | 718 | 16,000 | 2,610.91 |
| 1987-02-17 | 730 | 730 | 713 | 717 | 26,000 | 2,607.27 |
| 1987-02-16 | 720 | 730 | 720 | 730 | 36,000 | 2,654.55 |
| 1987-02-13 | 725 | 727 | 723 | 723 | 25,000 | 2,629.09 |
| 1987-02-12 | 745 | 745 | 723 | 723 | 19,000 | 2,629.09 |
| 1987-02-10 | 736 | 745 | 736 | 745 | 18,000 | 2,709.09 |
| 1987-02-09 | 740 | 740 | 721 | 723 | 60,000 | 2,629.09 |
| 1987-02-07 | 770 | 775 | 770 | 770 | 94,000 | 2,800 |
| 1987-02-06 | 765 | 780 | 763 | 779 | 325,000 | 2,832.73 |
| 1987-02-05 | 722 | 759 | 722 | 755 | 70,000 | 2,745.45 |
| 1987-02-04 | 721 | 736 | 720 | 721 | 26,000 | 2,621.82 |
| 1987-02-03 | 734 | 735 | 715 | 715 | 52,000 | 2,600 |
| 1987-02-02 | 749 | 749 | 730 | 730 | 23,000 | 2,654.55 |
| 1987-01-31 | 740 | 750 | 732 | 750 | 65,000 | 2,727.27 |
| 1987-01-30 | 740 | 750 | 738 | 741 | 27,000 | 2,694.55 |
| 1987-01-29 | 740 | 740 | 731 | 732 | 43,000 | 2,661.82 |
| 1987-01-28 | 745 | 749 | 730 | 730 | 31,000 | 2,654.55 |
| 1987-01-27 | 755 | 755 | 748 | 755 | 19,000 | 2,745.45 |
| 1987-01-26 | 760 | 760 | 750 | 755 | 25,000 | 2,745.45 |
| 1987-01-24 | 751 | 760 | 750 | 754 | 23,000 | 2,741.82 |
| 1987-01-23 | 750 | 750 | 729 | 729 | 24,000 | 2,650.91 |
| 1987-01-22 | 760 | 760 | 740 | 750 | 26,000 | 2,727.27 |
| 1987-01-21 | 753 | 770 | 750 | 760 | 46,000 | 2,763.64 |
| 1987-01-20 | 745 | 752 | 745 | 752 | 24,000 | 2,734.55 |
| 1987-01-19 | 755 | 760 | 745 | 745 | 46,000 | 2,709.09 |
| 1987-01-16 | 755 | 765 | 755 | 755 | 17,000 | 2,745.45 |
| 1987-01-14 | 760 | 765 | 750 | 765 | 28,000 | 2,781.82 |
| 1987-01-13 | 750 | 770 | 745 | 770 | 41,000 | 2,800 |
| 1987-01-12 | 769 | 770 | 740 | 740 | 35,000 | 2,690.91 |
| 1987-01-09 | 770 | 770 | 750 | 750 | 34,000 | 2,727.27 |
| 1987-01-08 | 770 | 776 | 770 | 770 | 56,000 | 2,800 |
| 1987-01-07 | 750 | 771 | 750 | 765 | 53,000 | 2,781.82 |
| 1987-01-06 | 740 | 750 | 740 | 745 | 50,000 | 2,709.09 |
| 1987-01-05 | 740 | 740 | 733 | 733 | 26,000 | 2,665.45 |
分割・併合履歴 ： [2012-09-26]1株→0.25株 [1990-03-27]1株→1.1株 [1986-03-27]1株→1.1株 [1985-03-27]1株→1.1株 [1984-03-28]1株→1.1株