1954 日本工営(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 | 1,150 | 1,170 | 1,130 | 1,170 | 44,000 | 4,176.41 |
| 1987-12-26 | 1,170 | 1,170 | 1,140 | 1,170 | 54,000 | 4,176.41 |
| 1987-12-25 | 1,190 | 1,190 | 1,150 | 1,190 | 180,000 | 4,247.80 |
| 1987-12-24 | 1,200 | 1,220 | 1,150 | 1,150 | 196,000 | 4,105.02 |
| 1987-12-23 | 1,150 | 1,180 | 1,140 | 1,180 | 101,000 | 4,212.10 |
| 1987-12-22 | 1,190 | 1,190 | 1,150 | 1,150 | 109,000 | 4,105.02 |
| 1987-12-21 | 1,170 | 1,200 | 1,170 | 1,200 | 74,000 | 4,283.50 |
| 1987-12-18 | 1,210 | 1,220 | 1,170 | 1,170 | 125,000 | 4,176.41 |
| 1987-12-17 | 1,220 | 1,230 | 1,200 | 1,220 | 463,000 | 4,354.89 |
| 1987-12-16 | 1,220 | 1,240 | 1,210 | 1,230 | 723,000 | 4,390.58 |
| 1987-12-15 | 1,170 | 1,240 | 1,170 | 1,240 | 488,000 | 4,426.28 |
| 1987-12-14 | 1,190 | 1,190 | 1,170 | 1,170 | 207,000 | 4,176.41 |
| 1987-12-11 | 1,190 | 1,190 | 1,160 | 1,180 | 39,000 | 4,212.10 |
| 1987-12-10 | 1,160 | 1,190 | 1,160 | 1,190 | 103,000 | 4,247.80 |
| 1987-12-09 | 1,210 | 1,210 | 1,160 | 1,160 | 107,000 | 4,140.71 |
| 1987-12-08 | 1,200 | 1,210 | 1,160 | 1,190 | 109,000 | 4,247.80 |
| 1987-12-07 | 1,210 | 1,220 | 1,180 | 1,200 | 116,000 | 4,283.50 |
| 1987-12-05 | 1,210 | 1,230 | 1,190 | 1,190 | 128,000 | 4,247.80 |
| 1987-12-04 | 1,230 | 1,240 | 1,190 | 1,190 | 217,000 | 4,247.80 |
| 1987-12-03 | 1,240 | 1,280 | 1,220 | 1,240 | 2,361,999 | 4,426.28 |
| 1987-12-02 | 1,230 | 1,240 | 1,190 | 1,220 | 775,000 | 4,354.89 |
| 1987-12-01 | 1,100 | 1,240 | 1,100 | 1,220 | 825,000 | 4,354.89 |
| 1987-11-30 | 1,180 | 1,180 | 1,130 | 1,130 | 35,000 | 4,033.63 |
| 1987-11-28 | 1,200 | 1,200 | 1,170 | 1,180 | 117,000 | 4,212.10 |
| 1987-11-27 | 1,220 | 1,240 | 1,190 | 1,200 | 1,856,999 | 4,283.50 |
| 1987-11-26 | 1,100 | 1,200 | 1,080 | 1,200 | 589,000 | 4,283.50 |
| 1987-11-25 | 1,090 | 1,100 | 1,030 | 1,090 | 54,000 | 3,890.84 |
| 1987-11-24 | 1,080 | 1,090 | 1,080 | 1,080 | 12,000 | 3,855.15 |
| 1987-11-20 | 1,060 | 1,090 | 1,060 | 1,090 | 12,000 | 3,890.84 |
| 1987-11-19 | 1,090 | 1,100 | 1,060 | 1,100 | 62,000 | 3,926.54 |
| 1987-11-18 | 1,060 | 1,100 | 1,060 | 1,100 | 13,000 | 3,926.54 |
| 1987-11-17 | 1,080 | 1,120 | 1,060 | 1,090 | 94,000 | 3,890.84 |
| 1987-11-16 | 1,090 | 1,090 | 1,090 | 1,090 | 6,000 | 3,890.84 |
| 1987-11-13 | 1,070 | 1,100 | 1,060 | 1,090 | 33,000 | 3,890.84 |
| 1987-11-12 | 1,050 | 1,090 | 1,030 | 1,090 | 60,000 | 3,890.84 |
| 1987-11-11 | 1,000 | 1,020 | 981 | 1,000 | 248,000 | 3,569.58 |
| 1987-11-10 | 1,040 | 1,040 | 1,000 | 1,000 | 183,000 | 3,569.58 |
| 1987-11-09 | 1,050 | 1,090 | 1,050 | 1,050 | 199,000 | 3,748.06 |
| 1987-11-07 | 1,080 | 1,080 | 1,050 | 1,060 | 37,000 | 3,783.75 |
| 1987-11-06 | 1,080 | 1,100 | 1,070 | 1,100 | 76,000 | 3,926.54 |
| 1987-11-05 | 1,070 | 1,090 | 1,050 | 1,060 | 114,000 | 3,783.75 |
| 1987-11-04 | 1,130 | 1,130 | 1,080 | 1,080 | 157,000 | 3,855.15 |
| 1987-11-02 | 1,110 | 1,130 | 1,100 | 1,130 | 87,000 | 4,033.63 |
| 1987-10-31 | 1,150 | 1,150 | 1,130 | 1,150 | 218,000 | 4,105.02 |
| 1987-10-30 | 1,040 | 1,150 | 1,030 | 1,150 | 212,000 | 4,105.02 |
| 1987-10-29 | 1,040 | 1,040 | 1,000 | 1,030 | 41,000 | 3,676.67 |
| 1987-10-28 | 1,120 | 1,120 | 1,020 | 1,020 | 234,000 | 3,640.97 |
| 1987-10-27 | 1,000 | 1,120 | 1,000 | 1,120 | 113,000 | 3,997.93 |
| 1987-10-26 | 1,140 | 1,140 | 980 | 1,020 | 268,000 | 3,640.97 |
| 1987-10-24 | 1,080 | 1,140 | 1,080 | 1,100 | 83,000 | 3,926.54 |
| 1987-10-23 | 1,090 | 1,150 | 1,090 | 1,100 | 219,000 | 3,926.54 |
| 1987-10-22 | 1,110 | 1,170 | 1,100 | 1,150 | 177,000 | 4,105.02 |
| 1987-10-21 | 1,040 | 1,080 | 1,030 | 1,080 | 131,000 | 3,855.15 |
| 1987-10-20 | 980 | 980 | 980 | 980 | 88,000 | 3,498.19 |
| 1987-10-19 | 1,160 | 1,180 | 1,160 | 1,180 | 103,000 | 4,212.10 |
| 1987-10-16 | 1,250 | 1,250 | 1,220 | 1,230 | 80,000 | 4,390.58 |
| 1987-10-15 | 1,260 | 1,260 | 1,250 | 1,260 | 103,000 | 4,497.67 |
| 1987-10-14 | 1,280 | 1,290 | 1,250 | 1,250 | 251,000 | 4,461.98 |
| 1987-10-13 | 1,270 | 1,290 | 1,270 | 1,280 | 263,000 | 4,569.06 |
| 1987-10-12 | 1,280 | 1,280 | 1,250 | 1,280 | 149,000 | 4,569.06 |
| 1987-10-09 | 1,280 | 1,290 | 1,250 | 1,280 | 631,000 | 4,569.06 |
| 1987-10-08 | 1,280 | 1,280 | 1,230 | 1,280 | 604,000 | 4,569.06 |
| 1987-10-07 | 1,200 | 1,270 | 1,190 | 1,260 | 782,000 | 4,497.67 |
| 1987-10-06 | 1,210 | 1,250 | 1,200 | 1,230 | 709,000 | 4,390.58 |
| 1987-10-05 | 1,200 | 1,210 | 1,180 | 1,190 | 388,000 | 4,247.80 |
| 1987-10-03 | 1,180 | 1,200 | 1,180 | 1,180 | 211,000 | 4,212.10 |
| 1987-10-02 | 1,160 | 1,190 | 1,160 | 1,160 | 459,000 | 4,140.71 |
| 1987-10-01 | 1,140 | 1,160 | 1,120 | 1,140 | 290,000 | 4,069.32 |
| 1987-09-30 | 1,110 | 1,150 | 1,110 | 1,110 | 129,000 | 3,962.23 |
| 1987-09-29 | 1,150 | 1,150 | 1,100 | 1,100 | 137,000 | 3,926.54 |
| 1987-09-28 | 1,140 | 1,150 | 1,110 | 1,130 | 65,000 | 4,033.63 |
| 1987-09-26 | 1,110 | 1,150 | 1,090 | 1,090 | 131,000 | 3,890.84 |
| 1987-09-25 | 1,130 | 1,130 | 1,080 | 1,080 | 92,000 | 3,855.15 |
| 1987-09-24 | 1,150 | 1,160 | 1,100 | 1,110 | 118,000 | 3,962.23 |
| 1987-09-22 | 1,090 | 1,150 | 1,070 | 1,140 | 928,000 | 4,069.32 |
| 1987-09-21 | 1,090 | 1,100 | 1,060 | 1,070 | 164,000 | 3,819.45 |
| 1987-09-18 | 1,080 | 1,090 | 1,080 | 1,090 | 103,000 | 3,890.84 |
| 1987-09-17 | 1,090 | 1,090 | 1,070 | 1,070 | 173,000 | 3,819.45 |
| 1987-09-16 | 1,100 | 1,100 | 1,090 | 1,100 | 76,000 | 3,926.54 |
| 1987-09-14 | 1,100 | 1,100 | 1,090 | 1,090 | 127,000 | 3,890.84 |
| 1987-09-11 | 1,120 | 1,120 | 1,090 | 1,090 | 169,000 | 3,890.84 |
| 1987-09-10 | 1,140 | 1,150 | 1,120 | 1,120 | 91,000 | 3,997.93 |
| 1987-09-09 | 1,140 | 1,170 | 1,130 | 1,140 | 131,000 | 4,069.32 |
| 1987-09-08 | 1,120 | 1,150 | 1,120 | 1,140 | 51,000 | 4,069.32 |
| 1987-09-07 | 1,140 | 1,150 | 1,110 | 1,110 | 62,000 | 3,962.23 |
| 1987-09-05 | 1,160 | 1,160 | 1,130 | 1,130 | 71,000 | 4,033.63 |
| 1987-09-04 | 1,190 | 1,190 | 1,130 | 1,140 | 181,000 | 4,069.32 |
| 1987-09-03 | 1,150 | 1,190 | 1,150 | 1,190 | 307,000 | 4,247.80 |
| 1987-09-02 | 1,160 | 1,230 | 1,160 | 1,190 | 918,000 | 4,247.80 |
| 1987-09-01 | 1,120 | 1,170 | 1,120 | 1,160 | 504,000 | 4,140.71 |
| 1987-08-31 | 1,130 | 1,140 | 1,100 | 1,120 | 110,000 | 3,997.93 |
| 1987-08-29 | 1,130 | 1,140 | 1,120 | 1,130 | 72,000 | 4,033.63 |
| 1987-08-28 | 1,140 | 1,150 | 1,120 | 1,130 | 296,000 | 4,033.63 |
| 1987-08-27 | 1,140 | 1,150 | 1,110 | 1,120 | 167,000 | 3,997.93 |
| 1987-08-26 | 1,140 | 1,150 | 1,110 | 1,150 | 114,000 | 4,105.02 |
| 1987-08-25 | 1,140 | 1,140 | 1,110 | 1,120 | 85,000 | 3,997.93 |
| 1987-08-24 | 1,140 | 1,140 | 1,100 | 1,140 | 74,000 | 4,069.32 |
| 1987-08-22 | 1,150 | 1,150 | 1,120 | 1,150 | 193,000 | 4,105.02 |
| 1987-08-21 | 1,130 | 1,160 | 1,130 | 1,160 | 177,000 | 4,140.71 |
| 1987-08-20 | 1,130 | 1,150 | 1,120 | 1,130 | 69,000 | 4,033.63 |
| 1987-08-19 | 1,150 | 1,150 | 1,100 | 1,150 | 187,000 | 4,105.02 |
| 1987-08-18 | 1,140 | 1,160 | 1,100 | 1,160 | 207,000 | 4,140.71 |
| 1987-08-17 | 1,120 | 1,150 | 1,120 | 1,120 | 77,000 | 3,997.93 |
| 1987-08-14 | 1,170 | 1,170 | 1,130 | 1,140 | 158,000 | 4,069.32 |
| 1987-08-13 | 1,200 | 1,200 | 1,150 | 1,190 | 405,000 | 4,247.80 |
| 1987-08-12 | 1,170 | 1,200 | 1,160 | 1,200 | 479,000 | 4,283.50 |
| 1987-08-11 | 1,180 | 1,200 | 1,160 | 1,160 | 525,000 | 4,140.71 |
| 1987-08-10 | 1,190 | 1,190 | 1,170 | 1,180 | 484,000 | 4,212.10 |
| 1987-08-07 | 1,140 | 1,200 | 1,130 | 1,200 | 2,015,999 | 4,283.50 |
| 1987-08-06 | 1,080 | 1,150 | 1,080 | 1,130 | 958,000 | 4,033.63 |
| 1987-08-05 | 1,060 | 1,070 | 1,050 | 1,070 | 256,000 | 3,819.45 |
| 1987-08-04 | 1,070 | 1,070 | 1,040 | 1,070 | 68,000 | 3,819.45 |
| 1987-08-03 | 1,090 | 1,100 | 1,060 | 1,070 | 416,000 | 3,819.45 |
| 1987-08-01 | 1,070 | 1,090 | 1,050 | 1,080 | 416,000 | 3,855.15 |
| 1987-07-31 | 1,050 | 1,060 | 1,030 | 1,050 | 137,000 | 3,748.06 |
| 1987-07-30 | 1,070 | 1,070 | 1,030 | 1,070 | 209,000 | 3,819.45 |
| 1987-07-29 | 1,040 | 1,070 | 1,010 | 1,070 | 482,000 | 3,819.45 |
| 1987-07-28 | 1,000 | 1,030 | 999 | 1,030 | 166,000 | 3,676.67 |
| 1987-07-27 | 987 | 1,000 | 987 | 997 | 70,000 | 3,558.87 |
| 1987-07-25 | 1,010 | 1,010 | 987 | 987 | 90,000 | 3,523.18 |
| 1987-07-24 | 996 | 1,030 | 991 | 1,000 | 203,000 | 3,569.58 |
| 1987-07-23 | 980 | 985 | 961 | 966 | 92,000 | 3,448.21 |
| 1987-07-22 | 980 | 995 | 980 | 990 | 117,000 | 3,533.88 |
| 1987-07-21 | 999 | 999 | 979 | 979 | 205,000 | 3,494.62 |
| 1987-07-20 | 1,020 | 1,020 | 1,000 | 1,000 | 174,000 | 3,569.58 |
| 1987-07-17 | 1,070 | 1,090 | 1,030 | 1,070 | 312,000 | 3,819.45 |
| 1987-07-16 | 1,110 | 1,120 | 1,080 | 1,110 | 2,906,999 | 3,962.23 |
| 1987-07-15 | 970 | 1,070 | 970 | 1,070 | 1,318,000 | 3,819.45 |
| 1987-07-14 | 963 | 966 | 960 | 965 | 62,000 | 3,444.64 |
| 1987-07-13 | 965 | 965 | 958 | 965 | 76,000 | 3,444.64 |
| 1987-07-10 | 952 | 955 | 941 | 945 | 47,000 | 3,373.25 |
| 1987-07-09 | 936 | 945 | 925 | 945 | 53,000 | 3,373.25 |
| 1987-07-08 | 936 | 940 | 935 | 935 | 48,000 | 3,337.56 |
| 1987-07-07 | 930 | 940 | 930 | 934 | 49,000 | 3,333.99 |
| 1987-07-06 | 921 | 946 | 921 | 935 | 206,000 | 3,337.56 |
| 1987-07-04 | 941 | 950 | 940 | 941 | 117,000 | 3,358.97 |
| 1987-07-03 | 965 | 965 | 946 | 960 | 39,000 | 3,426.80 |
| 1987-07-02 | 960 | 965 | 951 | 955 | 77,000 | 3,408.95 |
| 1987-07-01 | 955 | 961 | 941 | 946 | 142,000 | 3,376.82 |
| 1987-06-30 | 963 | 965 | 951 | 965 | 75,000 | 3,444.64 |
| 1987-06-29 | 960 | 969 | 949 | 965 | 64,000 | 3,444.64 |
| 1987-06-27 | 970 | 970 | 961 | 970 | 75,000 | 3,462.49 |
| 1987-06-26 | 975 | 980 | 973 | 975 | 108,000 | 3,480.34 |
| 1987-06-25 | 980 | 985 | 970 | 970 | 49,000 | 3,462.49 |
| 1987-06-24 | 978 | 984 | 970 | 970 | 202,000 | 3,462.49 |
| 1987-06-23 | 980 | 1,000 | 980 | 988 | 192,000 | 3,526.75 |
| 1987-06-22 | 1,010 | 1,020 | 975 | 990 | 148,000 | 3,533.88 |
| 1987-06-19 | 999 | 1,050 | 995 | 1,000 | 924,000 | 3,569.58 |
| 1987-06-18 | 980 | 980 | 970 | 980 | 164,000 | 3,498.19 |
| 1987-06-17 | 970 | 980 | 970 | 979 | 140,000 | 3,494.62 |
| 1987-06-16 | 985 | 985 | 950 | 970 | 98,000 | 3,462.49 |
| 1987-06-15 | 976 | 984 | 975 | 975 | 129,000 | 3,480.34 |
| 1987-06-12 | 975 | 975 | 963 | 975 | 190,000 | 3,480.34 |
| 1987-06-11 | 984 | 988 | 971 | 975 | 116,000 | 3,480.34 |
| 1987-06-10 | 969 | 989 | 968 | 989 | 159,000 | 3,530.31 |
| 1987-06-09 | 997 | 997 | 985 | 989 | 132,000 | 3,530.31 |
| 1987-06-08 | 998 | 1,000 | 990 | 992 | 285,000 | 3,541.02 |
| 1987-06-06 | 976 | 999 | 976 | 986 | 380,000 | 3,519.61 |
| 1987-06-05 | 959 | 970 | 952 | 970 | 179,000 | 3,462.49 |
| 1987-06-04 | 960 | 974 | 950 | 951 | 131,000 | 3,394.67 |
| 1987-06-03 | 950 | 951 | 950 | 950 | 48,000 | 3,391.10 |
| 1987-06-02 | 960 | 965 | 950 | 964 | 62,000 | 3,441.08 |
| 1987-06-01 | 979 | 979 | 960 | 970 | 106,000 | 3,462.49 |
| 1987-05-30 | 974 | 980 | 961 | 980 | 258,000 | 3,498.19 |
| 1987-05-29 | 945 | 960 | 938 | 960 | 123,000 | 3,426.80 |
| 1987-05-28 | 941 | 951 | 941 | 945 | 15,000 | 3,373.25 |
| 1987-05-27 | 941 | 975 | 941 | 959 | 44,000 | 3,423.23 |
| 1987-05-26 | 957 | 957 | 941 | 951 | 76,000 | 3,394.67 |
| 1987-05-25 | 979 | 984 | 955 | 955 | 100,000 | 3,408.95 |
| 1987-05-23 | 980 | 980 | 951 | 979 | 74,000 | 3,494.62 |
| 1987-05-22 | 950 | 980 | 948 | 980 | 210,000 | 3,498.19 |
| 1987-05-21 | 954 | 962 | 946 | 946 | 64,000 | 3,376.82 |
| 1987-05-20 | 970 | 976 | 952 | 952 | 232,000 | 3,398.24 |
| 1987-05-19 | 975 | 994 | 971 | 980 | 306,000 | 3,498.19 |
| 1987-05-18 | 997 | 997 | 970 | 970 | 433,000 | 3,462.49 |
| 1987-05-15 | 950 | 1,000 | 945 | 990 | 555,000 | 3,533.88 |
| 1987-05-14 | 944 | 950 | 933 | 944 | 195,000 | 3,369.68 |
| 1987-05-13 | 940 | 949 | 921 | 935 | 226,000 | 3,337.56 |
| 1987-05-12 | 904 | 930 | 901 | 930 | 173,000 | 3,319.71 |
| 1987-05-11 | 906 | 909 | 900 | 902 | 336,000 | 3,219.76 |
| 1987-05-08 | 900 | 900 | 896 | 896 | 93,000 | 3,198.34 |
| 1987-05-07 | 909 | 910 | 892 | 892 | 108,000 | 3,184.07 |
| 1987-05-06 | 909 | 910 | 884 | 910 | 53,000 | 3,248.32 |
| 1987-05-02 | 890 | 910 | 890 | 909 | 113,000 | 3,244.75 |
| 1987-05-01 | 895 | 900 | 889 | 899 | 269,000 | 3,209.05 |
| 1987-04-30 | 900 | 910 | 900 | 905 | 26,000 | 3,230.47 |
| 1987-04-28 | 920 | 920 | 901 | 910 | 273,000 | 3,248.32 |
| 1987-04-27 | 925 | 939 | 924 | 925 | 159,000 | 3,301.86 |
| 1987-04-25 | 925 | 939 | 917 | 939 | 256,000 | 3,351.84 |
| 1987-04-24 | 929 | 934 | 912 | 919 | 107,000 | 3,280.44 |
| 1987-04-23 | 910 | 939 | 910 | 939 | 190,000 | 3,351.84 |
| 1987-04-22 | 930 | 934 | 910 | 910 | 94,000 | 3,248.32 |
| 1987-04-21 | 934 | 934 | 925 | 930 | 123,000 | 3,319.71 |
| 1987-04-20 | 933 | 940 | 920 | 930 | 143,000 | 3,319.71 |
| 1987-04-17 | 940 | 945 | 926 | 945 | 305,000 | 3,373.25 |
| 1987-04-16 | 930 | 953 | 930 | 944 | 208,000 | 3,369.68 |
| 1987-04-15 | 902 | 923 | 901 | 920 | 268,000 | 3,284.01 |
| 1987-04-14 | 900 | 920 | 900 | 912 | 104,000 | 3,255.46 |
| 1987-04-13 | 925 | 925 | 914 | 924 | 164,000 | 3,298.29 |
| 1987-04-10 | 930 | 945 | 930 | 940 | 321,000 | 3,355.41 |
| 1987-04-09 | 969 | 975 | 950 | 960 | 966,000 | 3,426.80 |
| 1987-04-08 | 917 | 972 | 917 | 959 | 2,146,999 | 3,423.23 |
| 1987-04-07 | 865 | 915 | 863 | 897 | 795,000 | 3,201.91 |
| 1987-04-06 | 869 | 875 | 860 | 866 | 155,000 | 3,091.26 |
| 1987-04-04 | 866 | 875 | 860 | 865 | 192,000 | 3,087.69 |
| 1987-04-03 | 838 | 870 | 838 | 866 | 305,000 | 3,091.26 |
| 1987-04-02 | 820 | 830 | 817 | 828 | 121,000 | 2,955.61 |
| 1987-04-01 | 815 | 815 | 809 | 815 | 60,000 | 2,909.21 |
| 1987-03-31 | 810 | 822 | 810 | 818 | 30,000 | 2,919.92 |
| 1987-03-30 | 833 | 833 | 830 | 830 | 18,000 | 2,962.75 |
| 1987-03-28 | 819 | 823 | 819 | 823 | 9,000 | 2,937.76 |
| 1987-03-27 | 816 | 820 | 815 | 815 | 53,000 | 2,909.21 |
| 1987-03-26 | 813 | 813 | 803 | 810 | 60,000 | 2,891.36 |
| 1987-03-25 | 816 | 817 | 810 | 810 | 46,000 | 2,891.36 |
| 1987-03-24 | 817 | 821 | 815 | 815 | 95,000 | 2,909.21 |
| 1987-03-23 | 820 | 824 | 816 | 816 | 47,000 | 2,912.78 |
| 1987-03-20 | 821 | 830 | 818 | 818 | 49,000 | 2,919.92 |
| 1987-03-19 | 821 | 831 | 820 | 820 | 35,000 | 2,927.06 |
| 1987-03-18 | 830 | 839 | 815 | 816 | 46,000 | 2,912.78 |
| 1987-03-17 | 815 | 840 | 810 | 840 | 48,000 | 2,998.45 |
| 1987-03-16 | 830 | 830 | 815 | 815 | 47,000 | 2,909.21 |
| 1987-03-13 | 826 | 835 | 825 | 830 | 27,000 | 2,962.75 |
| 1987-03-12 | 830 | 835 | 822 | 824 | 215,000 | 2,941.33 |
| 1987-03-11 | 832 | 840 | 832 | 840 | 31,000 | 2,998.45 |
| 1987-03-10 | 850 | 850 | 831 | 845 | 13,000 | 3,016.30 |
| 1987-03-09 | 851 | 860 | 845 | 850 | 14,000 | 3,034.14 |
| 1987-03-07 | 828 | 850 | 828 | 845 | 40,000 | 3,016.30 |
| 1987-03-06 | 821 | 830 | 820 | 821 | 36,000 | 2,930.63 |
| 1987-03-05 | 840 | 840 | 830 | 830 | 42,000 | 2,962.75 |
| 1987-03-04 | 864 | 870 | 840 | 860 | 122,000 | 3,069.84 |
| 1987-03-03 | 875 | 875 | 850 | 865 | 74,000 | 3,087.69 |
| 1987-03-02 | 874 | 880 | 865 | 880 | 293,000 | 3,141.23 |
| 1987-02-28 | 841 | 865 | 841 | 865 | 60,000 | 3,087.69 |
| 1987-02-27 | 845 | 850 | 835 | 835 | 56,000 | 2,980.60 |
| 1987-02-26 | 822 | 859 | 822 | 848 | 97,000 | 3,027 |
| 1987-02-25 | 839 | 839 | 820 | 820 | 41,000 | 2,927.06 |
| 1987-02-24 | 842 | 842 | 815 | 815 | 75,000 | 2,909.21 |
| 1987-02-23 | 835 | 842 | 830 | 840 | 26,000 | 2,998.45 |
| 1987-02-20 | 835 | 835 | 820 | 820 | 46,000 | 2,927.06 |
| 1987-02-19 | 813 | 825 | 812 | 816 | 33,000 | 2,912.78 |
| 1987-02-18 | 819 | 820 | 805 | 815 | 141,000 | 2,909.21 |
| 1987-02-17 | 835 | 835 | 810 | 815 | 127,000 | 2,909.21 |
| 1987-02-16 | 832 | 840 | 832 | 835 | 90,000 | 2,980.60 |
| 1987-02-13 | 837 | 842 | 830 | 842 | 53,000 | 3,005.59 |
| 1987-02-12 | 833 | 851 | 833 | 848 | 37,000 | 3,027 |
| 1987-02-10 | 827 | 849 | 827 | 833 | 87,000 | 2,973.46 |
| 1987-02-09 | 826 | 834 | 826 | 830 | 36,000 | 2,962.75 |
| 1987-02-07 | 846 | 850 | 835 | 835 | 43,000 | 2,980.60 |
| 1987-02-06 | 845 | 855 | 845 | 845 | 45,000 | 3,016.30 |
| 1987-02-05 | 855 | 865 | 850 | 860 | 91,000 | 3,069.84 |
| 1987-02-04 | 860 | 872 | 856 | 860 | 32,000 | 3,069.84 |
| 1987-02-03 | 863 | 872 | 860 | 870 | 241,000 | 3,105.53 |
| 1987-02-02 | 864 | 874 | 860 | 863 | 183,000 | 3,080.55 |
| 1987-01-31 | 830 | 835 | 826 | 835 | 148,000 | 2,980.60 |
| 1987-01-30 | 830 | 840 | 825 | 825 | 82,000 | 2,944.90 |
| 1987-01-29 | 828 | 830 | 825 | 830 | 78,000 | 2,962.75 |
| 1987-01-28 | 830 | 834 | 805 | 830 | 224,000 | 2,962.75 |
| 1987-01-27 | 835 | 845 | 835 | 835 | 41,000 | 2,980.60 |
| 1987-01-26 | 842 | 847 | 830 | 845 | 95,000 | 3,016.30 |
| 1987-01-24 | 845 | 845 | 837 | 845 | 43,000 | 3,016.30 |
| 1987-01-23 | 840 | 840 | 825 | 835 | 133,000 | 2,980.60 |
| 1987-01-22 | 850 | 850 | 837 | 840 | 128,000 | 2,998.45 |
| 1987-01-21 | 835 | 859 | 835 | 859 | 60,000 | 3,066.27 |
| 1987-01-20 | 845 | 845 | 835 | 835 | 38,000 | 2,980.60 |
| 1987-01-19 | 844 | 851 | 840 | 845 | 72,000 | 3,016.30 |
| 1987-01-16 | 840 | 850 | 840 | 850 | 69,000 | 3,034.14 |
| 1987-01-14 | 840 | 850 | 835 | 850 | 106,000 | 3,034.14 |
| 1987-01-13 | 857 | 860 | 850 | 850 | 139,000 | 3,034.14 |
| 1987-01-12 | 860 | 860 | 858 | 858 | 42,000 | 3,062.70 |
| 1987-01-09 | 860 | 865 | 860 | 861 | 88,000 | 3,073.41 |
| 1987-01-08 | 850 | 866 | 850 | 860 | 81,000 | 3,069.84 |
| 1987-01-07 | 874 | 875 | 850 | 850 | 181,000 | 3,034.14 |
| 1987-01-06 | 870 | 884 | 865 | 869 | 108,000 | 3,101.97 |
| 1987-01-05 | 840 | 858 | 835 | 858 | 37,000 | 3,062.70 |
分割・併合履歴 ： [2016-12-28]1株→0.2株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.05株 [1994-03-28]1株→1.05株 [1993-03-26]1株→1.05株 [1991-03-26]1株→1.1株 [1986-03-27]1株→1.05株 [1985-03-27]1株→1.1株 [1983-03-28]1株→1.07株