3407 旭化成(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 | 921 | 946 | 920 | 946 | 1,284,000 | 892.45 |
| 1987-12-26 | 985 | 985 | 951 | 951 | 1,028,000 | 897.17 |
| 1987-12-25 | 990 | 991 | 952 | 965 | 1,711,000 | 910.38 |
| 1987-12-24 | 999 | 1,010 | 980 | 990 | 1,147,000 | 933.96 |
| 1987-12-23 | 1,000 | 1,010 | 990 | 1,000 | 1,197,000 | 943.40 |
| 1987-12-22 | 1,020 | 1,030 | 1,000 | 1,010 | 1,066,000 | 952.83 |
| 1987-12-21 | 1,020 | 1,040 | 1,020 | 1,020 | 2,451,001 | 962.26 |
| 1987-12-18 | 1,030 | 1,030 | 1,010 | 1,020 | 1,056,000 | 962.26 |
| 1987-12-17 | 1,030 | 1,030 | 1,010 | 1,010 | 896,000 | 952.83 |
| 1987-12-16 | 1,020 | 1,030 | 1,010 | 1,010 | 675,000 | 952.83 |
| 1987-12-15 | 1,020 | 1,030 | 1,010 | 1,010 | 969,000 | 952.83 |
| 1987-12-14 | 1,010 | 1,020 | 1,010 | 1,010 | 578,000 | 952.83 |
| 1987-12-11 | 1,010 | 1,030 | 1,010 | 1,020 | 1,311,000 | 962.26 |
| 1987-12-10 | 1,030 | 1,040 | 1,010 | 1,040 | 980,000 | 981.13 |
| 1987-12-09 | 1,050 | 1,050 | 1,010 | 1,010 | 1,376,000 | 952.83 |
| 1987-12-08 | 1,020 | 1,030 | 1,010 | 1,030 | 1,471,000 | 971.70 |
| 1987-12-07 | 1,030 | 1,030 | 1,010 | 1,010 | 1,086,000 | 952.83 |
| 1987-12-05 | 1,010 | 1,020 | 1,010 | 1,010 | 498,000 | 952.83 |
| 1987-12-04 | 1,030 | 1,040 | 1,000 | 1,020 | 936,000 | 962.26 |
| 1987-12-03 | 1,060 | 1,060 | 1,010 | 1,030 | 1,903,000 | 971.70 |
| 1987-12-02 | 1,040 | 1,060 | 1,030 | 1,040 | 1,060,000 | 981.13 |
| 1987-12-01 | 1,010 | 1,050 | 1,010 | 1,050 | 1,518,000 | 990.57 |
| 1987-11-30 | 1,040 | 1,050 | 1,030 | 1,030 | 1,092,000 | 971.70 |
| 1987-11-28 | 1,080 | 1,090 | 1,050 | 1,060 | 1,417,000 | 1,000 |
| 1987-11-27 | 1,050 | 1,100 | 1,040 | 1,100 | 2,846,001 | 1,037.74 |
| 1987-11-26 | 1,070 | 1,070 | 1,050 | 1,070 | 651,000 | 1,009.43 |
| 1987-11-25 | 1,070 | 1,080 | 1,060 | 1,070 | 1,611,000 | 1,009.43 |
| 1987-11-24 | 1,040 | 1,060 | 1,040 | 1,050 | 654,000 | 990.57 |
| 1987-11-20 | 1,030 | 1,040 | 1,020 | 1,030 | 1,563,000 | 971.70 |
| 1987-11-19 | 1,050 | 1,060 | 1,040 | 1,050 | 1,250,000 | 990.57 |
| 1987-11-18 | 1,020 | 1,060 | 1,020 | 1,050 | 1,361,000 | 990.57 |
| 1987-11-17 | 1,060 | 1,060 | 1,040 | 1,050 | 918,000 | 990.57 |
| 1987-11-16 | 1,060 | 1,070 | 1,050 | 1,060 | 866,000 | 1,000 |
| 1987-11-13 | 1,080 | 1,090 | 1,050 | 1,070 | 1,733,000 | 1,009.43 |
| 1987-11-12 | 1,020 | 1,030 | 1,000 | 1,020 | 1,287,000 | 962.26 |
| 1987-11-11 | 1,000 | 1,020 | 951 | 980 | 2,625,001 | 924.53 |
| 1987-11-10 | 1,020 | 1,030 | 1,000 | 1,000 | 1,699,000 | 943.40 |
| 1987-11-09 | 1,050 | 1,050 | 1,030 | 1,030 | 818,000 | 971.70 |
| 1987-11-07 | 1,040 | 1,050 | 1,030 | 1,030 | 650,000 | 971.70 |
| 1987-11-06 | 1,050 | 1,070 | 1,040 | 1,050 | 819,000 | 990.57 |
| 1987-11-05 | 1,050 | 1,050 | 1,030 | 1,030 | 1,020,000 | 971.70 |
| 1987-11-04 | 1,070 | 1,090 | 1,060 | 1,070 | 758,000 | 1,009.43 |
| 1987-11-02 | 1,080 | 1,100 | 1,060 | 1,090 | 692,000 | 1,028.30 |
| 1987-10-31 | 1,080 | 1,100 | 1,080 | 1,080 | 834,000 | 1,018.87 |
| 1987-10-30 | 1,060 | 1,080 | 1,050 | 1,050 | 2,259,001 | 990.57 |
| 1987-10-29 | 1,030 | 1,050 | 1,020 | 1,020 | 2,007,000 | 962.26 |
| 1987-10-28 | 1,100 | 1,120 | 1,040 | 1,070 | 4,507,001 | 1,009.43 |
| 1987-10-27 | 1,010 | 1,090 | 1,010 | 1,050 | 4,205,001 | 990.57 |
| 1987-10-26 | 1,110 | 1,120 | 990 | 1,030 | 2,461,001 | 971.70 |
| 1987-10-24 | 1,100 | 1,140 | 1,100 | 1,100 | 1,769,000 | 1,037.74 |
| 1987-10-23 | 1,140 | 1,160 | 1,100 | 1,100 | 3,473,001 | 1,037.74 |
| 1987-10-22 | 1,230 | 1,250 | 1,170 | 1,180 | 4,069,001 | 1,113.21 |
| 1987-10-21 | 1,150 | 1,170 | 1,140 | 1,170 | 5,174,001 | 1,103.77 |
| 1987-10-20 | 1,070 | 1,070 | 1,070 | 1,070 | 1,542,000 | 1,009.43 |
| 1987-10-19 | 1,250 | 1,270 | 1,250 | 1,270 | 2,386,001 | 1,198.11 |
| 1987-10-16 | 1,310 | 1,330 | 1,300 | 1,320 | 1,998,000 | 1,245.28 |
| 1987-10-15 | 1,320 | 1,340 | 1,320 | 1,320 | 4,429,001 | 1,245.28 |
| 1987-10-14 | 1,320 | 1,340 | 1,310 | 1,340 | 4,671,001 | 1,264.15 |
| 1987-10-13 | 1,310 | 1,320 | 1,300 | 1,310 | 2,007,000 | 1,235.85 |
| 1987-10-12 | 1,320 | 1,320 | 1,310 | 1,310 | 1,260,000 | 1,235.85 |
| 1987-10-09 | 1,330 | 1,340 | 1,310 | 1,320 | 4,057,001 | 1,245.28 |
| 1987-10-08 | 1,330 | 1,340 | 1,320 | 1,330 | 4,298,001 | 1,254.72 |
| 1987-10-07 | 1,310 | 1,330 | 1,310 | 1,310 | 3,332,001 | 1,235.85 |
| 1987-10-06 | 1,340 | 1,340 | 1,320 | 1,340 | 4,750,001 | 1,264.15 |
| 1987-10-05 | 1,300 | 1,350 | 1,300 | 1,350 | 5,605,001 | 1,273.58 |
| 1987-10-03 | 1,300 | 1,300 | 1,290 | 1,300 | 1,488,000 | 1,226.42 |
| 1987-10-02 | 1,290 | 1,300 | 1,280 | 1,290 | 1,514,000 | 1,216.98 |
| 1987-10-01 | 1,290 | 1,300 | 1,280 | 1,290 | 3,991,001 | 1,216.98 |
| 1987-09-30 | 1,280 | 1,290 | 1,270 | 1,290 | 4,550,001 | 1,216.98 |
| 1987-09-29 | 1,260 | 1,280 | 1,250 | 1,280 | 6,037,001 | 1,207.55 |
| 1987-09-28 | 1,220 | 1,240 | 1,210 | 1,240 | 1,592,000 | 1,169.81 |
| 1987-09-26 | 1,200 | 1,210 | 1,180 | 1,200 | 2,553,001 | 1,132.08 |
| 1987-09-25 | 1,200 | 1,200 | 1,170 | 1,200 | 2,230,001 | 1,132.08 |
| 1987-09-24 | 1,200 | 1,220 | 1,170 | 1,190 | 1,998,000 | 1,122.64 |
| 1987-09-22 | 1,200 | 1,210 | 1,190 | 1,200 | 1,389,000 | 1,132.08 |
| 1987-09-21 | 1,200 | 1,240 | 1,200 | 1,240 | 1,696,000 | 1,169.81 |
| 1987-09-18 | 1,200 | 1,200 | 1,180 | 1,200 | 2,572,001 | 1,132.08 |
| 1987-09-17 | 1,200 | 1,200 | 1,180 | 1,200 | 1,598,000 | 1,132.08 |
| 1987-09-16 | 1,210 | 1,210 | 1,190 | 1,200 | 929,000 | 1,132.08 |
| 1987-09-14 | 1,200 | 1,220 | 1,180 | 1,210 | 1,902,000 | 1,141.51 |
| 1987-09-11 | 1,200 | 1,220 | 1,190 | 1,190 | 1,415,000 | 1,122.64 |
| 1987-09-10 | 1,220 | 1,220 | 1,180 | 1,180 | 1,760,000 | 1,113.21 |
| 1987-09-09 | 1,230 | 1,230 | 1,200 | 1,200 | 1,846,000 | 1,132.08 |
| 1987-09-08 | 1,200 | 1,220 | 1,200 | 1,210 | 1,649,000 | 1,141.51 |
| 1987-09-07 | 1,220 | 1,230 | 1,180 | 1,200 | 2,189,001 | 1,132.08 |
| 1987-09-05 | 1,230 | 1,240 | 1,200 | 1,200 | 1,541,000 | 1,132.08 |
| 1987-09-04 | 1,210 | 1,240 | 1,210 | 1,220 | 2,248,001 | 1,150.94 |
| 1987-09-03 | 1,210 | 1,250 | 1,190 | 1,200 | 5,113,001 | 1,132.08 |
| 1987-09-02 | 1,300 | 1,310 | 1,250 | 1,250 | 10,461,003 | 1,179.25 |
| 1987-09-01 | 1,240 | 1,290 | 1,240 | 1,290 | 1,268,000 | 1,216.98 |
| 1987-08-31 | 1,240 | 1,260 | 1,230 | 1,240 | 1,466,000 | 1,169.81 |
| 1987-08-29 | 1,260 | 1,260 | 1,240 | 1,260 | 1,801,000 | 1,188.68 |
| 1987-08-28 | 1,270 | 1,270 | 1,240 | 1,260 | 6,548,002 | 1,188.68 |
| 1987-08-27 | 1,260 | 1,270 | 1,250 | 1,270 | 4,265,001 | 1,198.11 |
| 1987-08-26 | 1,220 | 1,250 | 1,210 | 1,250 | 3,866,001 | 1,179.25 |
| 1987-08-25 | 1,240 | 1,240 | 1,200 | 1,220 | 2,048,000 | 1,150.94 |
| 1987-08-24 | 1,270 | 1,270 | 1,240 | 1,240 | 1,755,000 | 1,169.81 |
| 1987-08-22 | 1,250 | 1,270 | 1,240 | 1,270 | 8,318,002 | 1,198.11 |
| 1987-08-21 | 1,250 | 1,250 | 1,230 | 1,250 | 4,701,001 | 1,179.25 |
| 1987-08-20 | 1,200 | 1,230 | 1,200 | 1,230 | 3,634,001 | 1,160.38 |
| 1987-08-19 | 1,180 | 1,190 | 1,170 | 1,190 | 2,584,001 | 1,122.64 |
| 1987-08-18 | 1,190 | 1,200 | 1,180 | 1,180 | 2,190,001 | 1,113.21 |
| 1987-08-17 | 1,210 | 1,230 | 1,200 | 1,200 | 1,153,000 | 1,132.08 |
| 1987-08-14 | 1,240 | 1,240 | 1,220 | 1,230 | 2,140,001 | 1,160.38 |
| 1987-08-13 | 1,240 | 1,250 | 1,220 | 1,240 | 5,178,001 | 1,169.81 |
| 1987-08-12 | 1,230 | 1,230 | 1,210 | 1,220 | 3,285,001 | 1,150.94 |
| 1987-08-11 | 1,250 | 1,250 | 1,210 | 1,220 | 7,812,002 | 1,150.94 |
| 1987-08-10 | 1,180 | 1,220 | 1,180 | 1,220 | 4,271,001 | 1,150.94 |
| 1987-08-07 | 1,180 | 1,190 | 1,160 | 1,180 | 1,555,000 | 1,113.21 |
| 1987-08-06 | 1,170 | 1,170 | 1,150 | 1,170 | 2,627,001 | 1,103.77 |
| 1987-08-05 | 1,100 | 1,160 | 1,100 | 1,130 | 1,816,000 | 1,066.04 |
| 1987-08-04 | 1,110 | 1,140 | 1,090 | 1,120 | 905,000 | 1,056.60 |
| 1987-08-03 | 1,150 | 1,150 | 1,110 | 1,140 | 861,000 | 1,075.47 |
| 1987-08-01 | 1,110 | 1,140 | 1,100 | 1,140 | 1,473,000 | 1,075.47 |
| 1987-07-31 | 1,150 | 1,150 | 1,100 | 1,110 | 1,615,000 | 1,047.17 |
| 1987-07-30 | 1,140 | 1,140 | 1,100 | 1,130 | 1,219,000 | 1,066.04 |
| 1987-07-29 | 1,150 | 1,160 | 1,120 | 1,120 | 1,960,000 | 1,056.60 |
| 1987-07-28 | 1,140 | 1,150 | 1,120 | 1,150 | 771,000 | 1,084.91 |
| 1987-07-27 | 1,140 | 1,150 | 1,110 | 1,150 | 662,000 | 1,084.91 |
| 1987-07-25 | 1,140 | 1,160 | 1,130 | 1,140 | 627,000 | 1,075.47 |
| 1987-07-24 | 1,100 | 1,150 | 1,100 | 1,150 | 2,309,001 | 1,084.91 |
| 1987-07-23 | 1,050 | 1,070 | 1,020 | 1,070 | 1,963,000 | 1,009.43 |
| 1987-07-22 | 1,100 | 1,110 | 1,040 | 1,070 | 1,589,000 | 1,009.43 |
| 1987-07-21 | 1,100 | 1,110 | 1,080 | 1,080 | 1,988,000 | 1,018.87 |
| 1987-07-20 | 1,160 | 1,170 | 1,110 | 1,120 | 973,000 | 1,056.60 |
| 1987-07-17 | 1,170 | 1,170 | 1,150 | 1,150 | 1,478,000 | 1,084.91 |
| 1987-07-16 | 1,180 | 1,190 | 1,170 | 1,170 | 756,000 | 1,103.77 |
| 1987-07-15 | 1,190 | 1,190 | 1,170 | 1,170 | 1,101,000 | 1,103.77 |
| 1987-07-14 | 1,170 | 1,190 | 1,170 | 1,180 | 1,002,000 | 1,113.21 |
| 1987-07-13 | 1,190 | 1,190 | 1,170 | 1,170 | 1,176,000 | 1,103.77 |
| 1987-07-10 | 1,160 | 1,190 | 1,160 | 1,180 | 1,795,000 | 1,113.21 |
| 1987-07-09 | 1,160 | 1,180 | 1,150 | 1,150 | 1,526,000 | 1,084.91 |
| 1987-07-08 | 1,190 | 1,200 | 1,160 | 1,170 | 1,664,000 | 1,103.77 |
| 1987-07-07 | 1,170 | 1,200 | 1,170 | 1,180 | 2,242,001 | 1,113.21 |
| 1987-07-06 | 1,160 | 1,180 | 1,140 | 1,180 | 1,476,000 | 1,113.21 |
| 1987-07-04 | 1,210 | 1,210 | 1,160 | 1,160 | 1,584,000 | 1,094.34 |
| 1987-07-03 | 1,180 | 1,230 | 1,170 | 1,190 | 3,987,001 | 1,122.64 |
| 1987-07-02 | 1,180 | 1,190 | 1,160 | 1,170 | 2,181,001 | 1,103.77 |
| 1987-07-01 | 1,130 | 1,160 | 1,100 | 1,160 | 2,728,001 | 1,094.34 |
| 1987-06-30 | 1,150 | 1,150 | 1,120 | 1,140 | 1,717,000 | 1,075.47 |
| 1987-06-29 | 1,180 | 1,180 | 1,150 | 1,160 | 1,472,000 | 1,094.34 |
| 1987-06-27 | 1,170 | 1,180 | 1,160 | 1,160 | 1,145,000 | 1,094.34 |
| 1987-06-26 | 1,190 | 1,190 | 1,150 | 1,160 | 1,989,000 | 1,094.34 |
| 1987-06-25 | 1,180 | 1,190 | 1,170 | 1,170 | 1,933,000 | 1,103.77 |
| 1987-06-24 | 1,160 | 1,180 | 1,150 | 1,160 | 2,599,001 | 1,094.34 |
| 1987-06-23 | 1,170 | 1,200 | 1,140 | 1,160 | 3,328,001 | 1,094.34 |
| 1987-06-22 | 1,160 | 1,180 | 1,140 | 1,170 | 2,386,001 | 1,103.77 |
| 1987-06-19 | 1,220 | 1,220 | 1,160 | 1,160 | 3,612,001 | 1,094.34 |
| 1987-06-18 | 1,220 | 1,220 | 1,190 | 1,220 | 1,783,000 | 1,150.94 |
| 1987-06-17 | 1,230 | 1,240 | 1,210 | 1,220 | 2,425,001 | 1,150.94 |
| 1987-06-16 | 1,220 | 1,230 | 1,210 | 1,220 | 2,806,001 | 1,150.94 |
| 1987-06-15 | 1,250 | 1,250 | 1,200 | 1,200 | 5,178,001 | 1,132.08 |
| 1987-06-12 | 1,250 | 1,260 | 1,210 | 1,240 | 6,428,002 | 1,169.81 |
| 1987-06-11 | 1,250 | 1,260 | 1,240 | 1,240 | 3,223,001 | 1,169.81 |
| 1987-06-10 | 1,250 | 1,260 | 1,240 | 1,250 | 2,451,001 | 1,179.25 |
| 1987-06-09 | 1,260 | 1,260 | 1,240 | 1,260 | 1,844,000 | 1,188.68 |
| 1987-06-08 | 1,270 | 1,280 | 1,250 | 1,250 | 1,914,000 | 1,179.25 |
| 1987-06-06 | 1,260 | 1,270 | 1,250 | 1,260 | 1,670,000 | 1,188.68 |
| 1987-06-05 | 1,290 | 1,290 | 1,260 | 1,260 | 3,943,001 | 1,188.68 |
| 1987-06-04 | 1,290 | 1,300 | 1,270 | 1,270 | 9,688,002 | 1,198.11 |
| 1987-06-03 | 1,270 | 1,290 | 1,260 | 1,280 | 4,658,001 | 1,207.55 |
| 1987-06-02 | 1,290 | 1,300 | 1,260 | 1,260 | 4,576,001 | 1,188.68 |
| 1987-06-01 | 1,310 | 1,310 | 1,270 | 1,270 | 8,717,002 | 1,198.11 |
| 1987-05-30 | 1,270 | 1,300 | 1,250 | 1,300 | 5,417,001 | 1,226.42 |
| 1987-05-29 | 1,280 | 1,320 | 1,270 | 1,270 | 23,782,006 | 1,198.11 |
| 1987-05-28 | 1,230 | 1,270 | 1,230 | 1,250 | 6,487,002 | 1,179.25 |
| 1987-05-27 | 1,240 | 1,290 | 1,220 | 1,220 | 20,329,005 | 1,150.94 |
| 1987-05-26 | 1,260 | 1,270 | 1,230 | 1,230 | 5,096,001 | 1,160.38 |
| 1987-05-25 | 1,270 | 1,280 | 1,230 | 1,260 | 11,750,003 | 1,188.68 |
| 1987-05-23 | 1,250 | 1,280 | 1,240 | 1,260 | 17,797,004 | 1,188.68 |
| 1987-05-22 | 1,240 | 1,260 | 1,220 | 1,230 | 19,512,005 | 1,160.38 |
| 1987-05-21 | 1,140 | 1,230 | 1,130 | 1,210 | 7,437,002 | 1,141.51 |
| 1987-05-20 | 1,150 | 1,150 | 1,100 | 1,100 | 6,282,002 | 1,037.74 |
| 1987-05-19 | 1,190 | 1,220 | 1,170 | 1,170 | 5,201,001 | 1,103.77 |
| 1987-05-18 | 1,220 | 1,250 | 1,200 | 1,200 | 8,271,002 | 1,132.08 |
| 1987-05-15 | 1,260 | 1,270 | 1,220 | 1,250 | 15,573,004 | 1,179.25 |
| 1987-05-14 | 1,260 | 1,300 | 1,240 | 1,260 | 46,147,011 | 1,188.68 |
| 1987-05-13 | 1,220 | 1,260 | 1,180 | 1,260 | 44,466,011 | 1,188.68 |
| 1987-05-12 | 1,200 | 1,230 | 1,160 | 1,200 | 22,747,005 | 1,132.08 |
| 1987-05-11 | 1,230 | 1,240 | 1,190 | 1,200 | 21,884,005 | 1,132.08 |
| 1987-05-08 | 1,160 | 1,210 | 1,150 | 1,210 | 60,652,015 | 1,141.51 |
| 1987-05-07 | 1,020 | 1,110 | 1,010 | 1,110 | 18,766,005 | 1,047.17 |
| 1987-05-06 | 1,020 | 1,020 | 993 | 1,000 | 1,874,000 | 943.40 |
| 1987-05-02 | 1,010 | 1,020 | 1,000 | 1,010 | 2,016,000 | 952.83 |
| 1987-05-01 | 955 | 1,020 | 951 | 1,000 | 3,887,001 | 943.40 |
| 1987-04-30 | 950 | 959 | 930 | 945 | 2,281,001 | 891.51 |
| 1987-04-28 | 966 | 980 | 910 | 950 | 2,811,001 | 896.23 |
| 1987-04-27 | 1,000 | 1,030 | 961 | 961 | 4,374,001 | 906.60 |
| 1987-04-25 | 1,000 | 1,010 | 990 | 990 | 1,461,000 | 933.96 |
| 1987-04-24 | 1,010 | 1,020 | 1,000 | 1,020 | 2,039,000 | 962.26 |
| 1987-04-23 | 1,020 | 1,040 | 1,000 | 1,000 | 3,313,001 | 943.40 |
| 1987-04-22 | 1,010 | 1,040 | 995 | 1,000 | 9,715,002 | 943.40 |
| 1987-04-21 | 1,000 | 1,000 | 990 | 990 | 3,481,001 | 933.96 |
| 1987-04-20 | 1,010 | 1,030 | 1,000 | 1,000 | 2,617,001 | 943.40 |
| 1987-04-17 | 1,050 | 1,070 | 1,030 | 1,040 | 4,962,001 | 981.13 |
| 1987-04-16 | 1,030 | 1,050 | 1,020 | 1,040 | 3,638,001 | 981.13 |
| 1987-04-15 | 1,060 | 1,060 | 1,000 | 1,020 | 3,410,001 | 962.26 |
| 1987-04-14 | 992 | 1,090 | 991 | 1,060 | 4,748,001 | 1,000 |
| 1987-04-13 | 1,030 | 1,040 | 990 | 1,010 | 3,464,001 | 952.83 |
| 1987-04-10 | 1,040 | 1,060 | 1,030 | 1,030 | 3,736,001 | 971.70 |
| 1987-04-09 | 1,100 | 1,100 | 1,050 | 1,050 | 3,699,001 | 990.57 |
| 1987-04-08 | 1,130 | 1,140 | 1,070 | 1,080 | 10,508,003 | 1,018.87 |
| 1987-04-07 | 1,060 | 1,110 | 1,060 | 1,100 | 7,287,002 | 1,037.74 |
| 1987-04-06 | 1,090 | 1,090 | 1,050 | 1,050 | 4,004,001 | 990.57 |
| 1987-04-04 | 1,100 | 1,110 | 1,080 | 1,090 | 4,535,001 | 1,028.30 |
| 1987-04-03 | 1,090 | 1,090 | 1,070 | 1,090 | 6,937,002 | 1,028.30 |
| 1987-04-02 | 1,140 | 1,150 | 1,090 | 1,100 | 9,193,002 | 1,037.74 |
| 1987-04-01 | 1,190 | 1,200 | 1,130 | 1,130 | 27,191,007 | 1,066.04 |
| 1987-03-31 | 1,090 | 1,180 | 1,090 | 1,150 | 37,888,009 | 1,084.91 |
| 1987-03-30 | 1,100 | 1,170 | 1,070 | 1,110 | 44,153,011 | 1,047.17 |
| 1987-03-28 | 1,030 | 1,050 | 1,000 | 1,050 | 24,794,006 | 990.57 |
| 1987-03-27 | 1,010 | 1,010 | 1,010 | 1,010 | 28,330,007 | 952.83 |
| 1987-03-26 | 930 | 932 | 905 | 905 | 17,033,004 | 853.77 |
| 1987-03-25 | 869 | 890 | 860 | 878 | 2,082,000 | 828.30 |
| 1987-03-24 | 884 | 884 | 853 | 859 | 1,944,000 | 810.38 |
| 1987-03-23 | 898 | 908 | 881 | 887 | 2,936,001 | 836.79 |
| 1987-03-20 | 890 | 898 | 880 | 886 | 1,338,000 | 835.85 |
| 1987-03-19 | 918 | 919 | 883 | 890 | 3,443,001 | 839.62 |
| 1987-03-18 | 890 | 900 | 890 | 900 | 4,902,001 | 849.06 |
| 1987-03-17 | 914 | 914 | 880 | 880 | 5,076,001 | 830.19 |
| 1987-03-16 | 892 | 905 | 887 | 904 | 2,925,001 | 852.83 |
| 1987-03-13 | 885 | 890 | 875 | 885 | 3,216,001 | 834.91 |
| 1987-03-12 | 891 | 895 | 872 | 875 | 3,493,001 | 825.47 |
| 1987-03-11 | 890 | 898 | 880 | 881 | 2,391,001 | 831.13 |
| 1987-03-10 | 875 | 895 | 871 | 880 | 2,314,001 | 830.19 |
| 1987-03-09 | 885 | 914 | 862 | 870 | 1,992,000 | 820.76 |
| 1987-03-07 | 870 | 885 | 865 | 875 | 1,128,000 | 825.47 |
| 1987-03-06 | 890 | 895 | 860 | 861 | 2,578,001 | 812.26 |
| 1987-03-05 | 891 | 895 | 870 | 880 | 2,362,001 | 830.19 |
| 1987-03-04 | 897 | 907 | 881 | 881 | 3,438,001 | 831.13 |
| 1987-03-03 | 924 | 924 | 896 | 905 | 4,339,001 | 853.77 |
| 1987-03-02 | 955 | 955 | 925 | 925 | 10,426,003 | 872.64 |
| 1987-02-28 | 945 | 950 | 935 | 945 | 22,377,005 | 891.51 |
| 1987-02-27 | 854 | 905 | 851 | 905 | 23,712,006 | 853.77 |
| 1987-02-26 | 838 | 859 | 835 | 855 | 9,238,002 | 806.60 |
| 1987-02-25 | 828 | 834 | 814 | 829 | 3,490,001 | 782.08 |
| 1987-02-24 | 829 | 829 | 801 | 813 | 1,600,000 | 766.98 |
| 1987-02-23 | 831 | 835 | 810 | 810 | 4,225,001 | 764.15 |
| 1987-02-20 | 826 | 838 | 820 | 830 | 5,671,001 | 783.02 |
| 1987-02-19 | 820 | 826 | 815 | 822 | 2,870,001 | 775.47 |
| 1987-02-18 | 820 | 829 | 805 | 811 | 4,012,001 | 765.09 |
| 1987-02-17 | 837 | 838 | 810 | 811 | 1,961,000 | 765.09 |
| 1987-02-16 | 840 | 840 | 828 | 830 | 4,596,001 | 783.02 |
| 1987-02-13 | 820 | 843 | 811 | 829 | 13,367,003 | 782.08 |
| 1987-02-12 | 787 | 807 | 781 | 800 | 3,073,001 | 754.72 |
| 1987-02-10 | 778 | 784 | 775 | 777 | 1,775,000 | 733.02 |
| 1987-02-09 | 780 | 785 | 773 | 785 | 373,000 | 740.57 |
| 1987-02-07 | 780 | 783 | 775 | 780 | 364,000 | 735.85 |
| 1987-02-06 | 793 | 793 | 781 | 781 | 407,000 | 736.79 |
| 1987-02-05 | 799 | 800 | 785 | 793 | 661,000 | 748.11 |
| 1987-02-04 | 816 | 819 | 785 | 800 | 3,583,001 | 754.72 |
| 1987-02-03 | 772 | 809 | 772 | 798 | 3,542,001 | 752.83 |
| 1987-02-02 | 776 | 780 | 770 | 770 | 1,897,000 | 726.42 |
| 1987-01-31 | 780 | 785 | 770 | 776 | 459,000 | 732.08 |
| 1987-01-30 | 785 | 790 | 780 | 780 | 959,000 | 735.85 |
| 1987-01-29 | 783 | 790 | 780 | 782 | 751,000 | 737.74 |
| 1987-01-28 | 793 | 795 | 781 | 781 | 1,415,000 | 736.79 |
| 1987-01-27 | 791 | 805 | 790 | 790 | 1,084,000 | 745.28 |
| 1987-01-26 | 795 | 795 | 789 | 789 | 938,000 | 744.34 |
| 1987-01-24 | 796 | 800 | 785 | 785 | 1,286,000 | 740.57 |
| 1987-01-23 | 800 | 809 | 795 | 795 | 930,000 | 750 |
| 1987-01-22 | 786 | 810 | 786 | 795 | 1,202,000 | 750 |
| 1987-01-21 | 790 | 790 | 785 | 786 | 1,018,000 | 741.51 |
| 1987-01-20 | 785 | 790 | 785 | 790 | 826,000 | 745.28 |
| 1987-01-19 | 790 | 791 | 785 | 787 | 974,000 | 742.45 |
| 1987-01-16 | 783 | 799 | 781 | 791 | 1,612,000 | 746.23 |
| 1987-01-14 | 784 | 786 | 781 | 783 | 682,000 | 738.68 |
| 1987-01-13 | 791 | 799 | 786 | 790 | 783,000 | 745.28 |
| 1987-01-12 | 790 | 799 | 790 | 791 | 549,000 | 746.23 |
| 1987-01-09 | 800 | 805 | 796 | 796 | 715,000 | 750.94 |
| 1987-01-08 | 809 | 809 | 796 | 798 | 502,000 | 752.83 |
| 1987-01-07 | 810 | 810 | 791 | 805 | 769,000 | 759.43 |
| 1987-01-06 | 825 | 825 | 796 | 796 | 657,000 | 750.94 |
| 1987-01-05 | 796 | 819 | 790 | 819 | 320,000 | 772.64 |
分割・併合履歴 ： [1988-03-28]1株→1.06株 [1985-03-27]1株→1.05株
