4004 (株)レゾナック・ホールディングス 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 | 635 | 665 | 635 | 665 | 1,039,000 | 6,650 |
| 1987-12-26 | 660 | 665 | 650 | 650 | 1,014,000 | 6,500 |
| 1987-12-25 | 665 | 670 | 657 | 665 | 1,664,000 | 6,650 |
| 1987-12-24 | 678 | 695 | 665 | 675 | 1,798,000 | 6,750 |
| 1987-12-23 | 700 | 700 | 686 | 692 | 1,047,000 | 6,920 |
| 1987-12-22 | 710 | 715 | 701 | 705 | 1,410,000 | 7,050 |
| 1987-12-21 | 720 | 720 | 706 | 708 | 820,000 | 7,080 |
| 1987-12-18 | 709 | 719 | 705 | 710 | 1,271,000 | 7,100 |
| 1987-12-17 | 714 | 720 | 706 | 719 | 1,439,000 | 7,190 |
| 1987-12-16 | 707 | 715 | 705 | 714 | 1,509,000 | 7,140 |
| 1987-12-15 | 717 | 717 | 705 | 705 | 742,000 | 7,050 |
| 1987-12-14 | 710 | 719 | 706 | 707 | 776,000 | 7,070 |
| 1987-12-11 | 725 | 726 | 710 | 720 | 2,180,000 | 7,200 |
| 1987-12-10 | 728 | 739 | 726 | 735 | 3,936,000 | 7,350 |
| 1987-12-09 | 728 | 732 | 723 | 726 | 3,150,000 | 7,260 |
| 1987-12-08 | 720 | 720 | 705 | 718 | 3,611,000 | 7,180 |
| 1987-12-07 | 714 | 720 | 710 | 711 | 1,164,000 | 7,110 |
| 1987-12-05 | 700 | 710 | 700 | 707 | 733,000 | 7,070 |
| 1987-12-04 | 719 | 728 | 708 | 708 | 1,352,000 | 7,080 |
| 1987-12-03 | 730 | 737 | 716 | 721 | 1,326,000 | 7,210 |
| 1987-12-02 | 738 | 743 | 730 | 735 | 3,379,000 | 7,350 |
| 1987-12-01 | 720 | 738 | 717 | 738 | 2,463,000 | 7,380 |
| 1987-11-30 | 739 | 748 | 730 | 735 | 2,258,000 | 7,350 |
| 1987-11-28 | 750 | 755 | 747 | 749 | 2,462,000 | 7,490 |
| 1987-11-27 | 768 | 768 | 746 | 760 | 23,197,000 | 7,600 |
| 1987-11-26 | 759 | 769 | 751 | 769 | 21,344,000 | 7,690 |
| 1987-11-25 | 735 | 748 | 730 | 742 | 8,108,000 | 7,420 |
| 1987-11-24 | 723 | 731 | 719 | 721 | 2,004,000 | 7,210 |
| 1987-11-20 | 710 | 724 | 707 | 719 | 2,015,000 | 7,190 |
| 1987-11-19 | 725 | 740 | 707 | 711 | 6,476,000 | 7,110 |
| 1987-11-18 | 700 | 720 | 685 | 715 | 2,878,000 | 7,150 |
| 1987-11-17 | 729 | 729 | 704 | 704 | 486,000 | 7,040 |
| 1987-11-16 | 725 | 730 | 715 | 728 | 706,000 | 7,280 |
| 1987-11-13 | 732 | 738 | 720 | 735 | 7,748,000 | 7,350 |
| 1987-11-12 | 687 | 702 | 670 | 702 | 3,050,000 | 7,020 |
| 1987-11-11 | 685 | 697 | 633 | 657 | 4,299,000 | 6,570 |
| 1987-11-10 | 711 | 720 | 685 | 691 | 2,288,000 | 6,910 |
| 1987-11-09 | 728 | 733 | 712 | 720 | 1,510,000 | 7,200 |
| 1987-11-07 | 745 | 745 | 725 | 738 | 3,322,000 | 7,380 |
| 1987-11-06 | 739 | 746 | 730 | 745 | 6,428,000 | 7,450 |
| 1987-11-05 | 741 | 744 | 723 | 725 | 4,955,000 | 7,250 |
| 1987-11-04 | 739 | 750 | 736 | 742 | 6,966,000 | 7,420 |
| 1987-11-02 | 745 | 750 | 735 | 749 | 9,306,000 | 7,490 |
| 1987-10-31 | 737 | 754 | 736 | 745 | 15,795,000 | 7,450 |
| 1987-10-30 | 723 | 738 | 722 | 730 | 22,728,000 | 7,300 |
| 1987-10-29 | 703 | 724 | 700 | 700 | 15,601,000 | 7,000 |
| 1987-10-28 | 708 | 713 | 672 | 683 | 6,230,000 | 6,830 |
| 1987-10-27 | 638 | 695 | 638 | 692 | 6,906,000 | 6,920 |
| 1987-10-26 | 681 | 695 | 610 | 648 | 1,618,000 | 6,480 |
| 1987-10-24 | 676 | 695 | 676 | 680 | 1,010,000 | 6,800 |
| 1987-10-23 | 681 | 700 | 670 | 671 | 2,189,000 | 6,710 |
| 1987-10-22 | 719 | 745 | 690 | 701 | 3,965,000 | 7,010 |
| 1987-10-21 | 690 | 720 | 681 | 720 | 4,463,000 | 7,200 |
| 1987-10-20 | 650 | 650 | 650 | 650 | 1,016,000 | 6,500 |
| 1987-10-19 | 750 | 759 | 749 | 750 | 2,565,000 | 7,500 |
| 1987-10-16 | 752 | 775 | 752 | 774 | 1,123,000 | 7,740 |
| 1987-10-15 | 771 | 780 | 761 | 761 | 1,942,000 | 7,610 |
| 1987-10-14 | 795 | 795 | 771 | 771 | 6,692,000 | 7,710 |
| 1987-10-13 | 781 | 799 | 778 | 780 | 7,643,000 | 7,800 |
| 1987-10-12 | 775 | 780 | 771 | 780 | 1,505,000 | 7,800 |
| 1987-10-09 | 793 | 802 | 776 | 781 | 20,398,000 | 7,810 |
| 1987-10-08 | 766 | 788 | 766 | 783 | 6,563,000 | 7,830 |
| 1987-10-07 | 772 | 778 | 761 | 761 | 6,259,000 | 7,610 |
| 1987-10-06 | 780 | 787 | 769 | 782 | 7,428,000 | 7,820 |
| 1987-10-05 | 784 | 792 | 780 | 780 | 4,098,000 | 7,800 |
| 1987-10-03 | 801 | 801 | 780 | 782 | 8,369,000 | 7,820 |
| 1987-10-02 | 785 | 804 | 780 | 800 | 33,953,000 | 8,000 |
| 1987-10-01 | 789 | 800 | 775 | 775 | 70,359,000 | 7,750 |
| 1987-09-30 | 757 | 790 | 748 | 787 | 55,682,000 | 7,870 |
| 1987-09-29 | 755 | 763 | 748 | 752 | 30,987,000 | 7,520 |
| 1987-09-28 | 738 | 746 | 732 | 744 | 18,967,000 | 7,440 |
| 1987-09-26 | 710 | 719 | 703 | 718 | 4,177,000 | 7,180 |
| 1987-09-25 | 700 | 718 | 690 | 700 | 3,561,000 | 7,000 |
| 1987-09-24 | 710 | 720 | 697 | 699 | 3,810,000 | 6,990 |
| 1987-09-22 | 703 | 708 | 687 | 702 | 2,757,000 | 7,020 |
| 1987-09-21 | 723 | 723 | 702 | 702 | 2,374,000 | 7,020 |
| 1987-09-18 | 720 | 725 | 711 | 720 | 7,467,000 | 7,200 |
| 1987-09-17 | 682 | 710 | 682 | 709 | 3,629,000 | 7,090 |
| 1987-09-16 | 690 | 692 | 681 | 690 | 1,149,000 | 6,900 |
| 1987-09-14 | 678 | 700 | 671 | 680 | 1,864,000 | 6,800 |
| 1987-09-11 | 670 | 678 | 665 | 668 | 586,000 | 6,680 |
| 1987-09-10 | 678 | 678 | 665 | 672 | 563,000 | 6,720 |
| 1987-09-09 | 670 | 678 | 660 | 670 | 1,035,000 | 6,700 |
| 1987-09-08 | 665 | 680 | 665 | 673 | 981,000 | 6,730 |
| 1987-09-07 | 670 | 678 | 661 | 665 | 1,028,000 | 6,650 |
| 1987-09-05 | 685 | 688 | 675 | 680 | 1,087,000 | 6,800 |
| 1987-09-04 | 681 | 705 | 681 | 690 | 3,337,000 | 6,900 |
| 1987-09-03 | 680 | 699 | 677 | 684 | 6,018,000 | 6,840 |
| 1987-09-02 | 730 | 742 | 705 | 710 | 8,062,000 | 7,100 |
| 1987-09-01 | 739 | 742 | 730 | 739 | 15,445,000 | 7,390 |
| 1987-08-31 | 740 | 746 | 728 | 729 | 13,514,000 | 7,290 |
| 1987-08-29 | 735 | 741 | 730 | 735 | 11,527,000 | 7,350 |
| 1987-08-28 | 726 | 748 | 716 | 735 | 53,346,000 | 7,350 |
| 1987-08-27 | 719 | 730 | 715 | 716 | 37,436,000 | 7,160 |
| 1987-08-26 | 679 | 712 | 668 | 710 | 27,830,000 | 7,100 |
| 1987-08-25 | 670 | 674 | 661 | 670 | 864,000 | 6,700 |
| 1987-08-24 | 680 | 682 | 660 | 665 | 2,329,000 | 6,650 |
| 1987-08-22 | 679 | 684 | 677 | 680 | 5,914,000 | 6,800 |
| 1987-08-21 | 673 | 680 | 670 | 670 | 5,482,000 | 6,700 |
| 1987-08-20 | 640 | 670 | 640 | 670 | 3,995,000 | 6,700 |
| 1987-08-19 | 632 | 641 | 630 | 633 | 390,000 | 6,330 |
| 1987-08-18 | 631 | 641 | 630 | 632 | 619,000 | 6,320 |
| 1987-08-17 | 645 | 655 | 641 | 641 | 468,000 | 6,410 |
| 1987-08-14 | 660 | 664 | 647 | 650 | 2,096,000 | 6,500 |
| 1987-08-13 | 650 | 654 | 646 | 651 | 2,000,000 | 6,510 |
| 1987-08-12 | 629 | 655 | 624 | 646 | 2,185,000 | 6,460 |
| 1987-08-11 | 623 | 625 | 612 | 616 | 1,752,000 | 6,160 |
| 1987-08-10 | 620 | 620 | 610 | 614 | 788,000 | 6,140 |
| 1987-08-07 | 615 | 620 | 610 | 612 | 1,473,000 | 6,120 |
| 1987-08-06 | 610 | 625 | 605 | 613 | 539,000 | 6,130 |
| 1987-08-05 | 595 | 605 | 595 | 600 | 628,000 | 6,000 |
| 1987-08-04 | 609 | 617 | 604 | 604 | 1,094,000 | 6,040 |
| 1987-08-03 | 620 | 627 | 615 | 619 | 1,075,000 | 6,190 |
| 1987-08-01 | 610 | 635 | 610 | 630 | 464,000 | 6,300 |
| 1987-07-31 | 620 | 620 | 610 | 611 | 507,000 | 6,110 |
| 1987-07-30 | 631 | 634 | 610 | 620 | 1,374,000 | 6,200 |
| 1987-07-29 | 625 | 629 | 620 | 625 | 1,843,000 | 6,250 |
| 1987-07-28 | 620 | 629 | 610 | 629 | 612,000 | 6,290 |
| 1987-07-27 | 625 | 625 | 601 | 620 | 427,000 | 6,200 |
| 1987-07-25 | 620 | 630 | 615 | 625 | 923,000 | 6,250 |
| 1987-07-24 | 574 | 610 | 574 | 610 | 1,408,000 | 6,100 |
| 1987-07-23 | 554 | 574 | 541 | 564 | 912,000 | 5,640 |
| 1987-07-22 | 571 | 580 | 552 | 553 | 950,000 | 5,530 |
| 1987-07-21 | 570 | 590 | 570 | 570 | 1,374,000 | 5,700 |
| 1987-07-20 | 611 | 626 | 590 | 590 | 1,119,000 | 5,900 |
| 1987-07-17 | 630 | 635 | 620 | 621 | 650,000 | 6,210 |
| 1987-07-16 | 635 | 654 | 630 | 630 | 568,000 | 6,300 |
| 1987-07-15 | 632 | 642 | 631 | 631 | 411,000 | 6,310 |
| 1987-07-14 | 630 | 642 | 630 | 642 | 298,000 | 6,420 |
| 1987-07-13 | 632 | 636 | 630 | 630 | 650,000 | 6,300 |
| 1987-07-10 | 632 | 637 | 630 | 632 | 1,748,000 | 6,320 |
| 1987-07-09 | 637 | 642 | 632 | 638 | 987,000 | 6,380 |
| 1987-07-08 | 651 | 660 | 631 | 637 | 761,000 | 6,370 |
| 1987-07-07 | 664 | 670 | 650 | 650 | 592,000 | 6,500 |
| 1987-07-06 | 680 | 680 | 663 | 665 | 363,000 | 6,650 |
| 1987-07-04 | 685 | 694 | 680 | 680 | 598,000 | 6,800 |
| 1987-07-03 | 690 | 699 | 688 | 695 | 4,166,000 | 6,950 |
| 1987-07-02 | 670 | 694 | 663 | 685 | 3,693,000 | 6,850 |
| 1987-07-01 | 669 | 670 | 661 | 669 | 1,006,000 | 6,690 |
| 1987-06-30 | 672 | 680 | 665 | 671 | 1,019,000 | 6,710 |
| 1987-06-29 | 699 | 700 | 670 | 682 | 2,413,000 | 6,820 |
| 1987-06-27 | 695 | 697 | 690 | 695 | 4,547,000 | 6,950 |
| 1987-06-26 | 680 | 685 | 675 | 685 | 2,722,000 | 6,850 |
| 1987-06-25 | 678 | 688 | 668 | 670 | 6,040,000 | 6,700 |
| 1987-06-24 | 660 | 660 | 640 | 658 | 2,649,000 | 6,580 |
| 1987-06-23 | 650 | 660 | 643 | 643 | 1,671,000 | 6,430 |
| 1987-06-22 | 660 | 668 | 630 | 630 | 4,304,000 | 6,300 |
| 1987-06-19 | 696 | 701 | 670 | 670 | 7,203,000 | 6,700 |
| 1987-06-18 | 695 | 697 | 675 | 692 | 2,206,000 | 6,920 |
| 1987-06-17 | 697 | 697 | 690 | 695 | 3,647,000 | 6,950 |
| 1987-06-16 | 662 | 698 | 662 | 687 | 4,214,000 | 6,870 |
| 1987-06-15 | 675 | 684 | 671 | 672 | 1,850,000 | 6,720 |
| 1987-06-12 | 681 | 704 | 676 | 680 | 4,294,000 | 6,800 |
| 1987-06-11 | 680 | 683 | 675 | 677 | 1,336,000 | 6,770 |
| 1987-06-10 | 671 | 680 | 670 | 671 | 1,274,000 | 6,710 |
| 1987-06-09 | 700 | 700 | 670 | 679 | 2,152,000 | 6,790 |
| 1987-06-08 | 694 | 706 | 689 | 698 | 9,968,000 | 6,980 |
| 1987-06-06 | 698 | 698 | 686 | 686 | 1,479,000 | 6,860 |
| 1987-06-05 | 699 | 707 | 685 | 690 | 14,264,000 | 6,900 |
| 1987-06-04 | 685 | 710 | 680 | 689 | 21,391,000 | 6,890 |
| 1987-06-03 | 660 | 684 | 660 | 675 | 6,866,000 | 6,750 |
| 1987-06-02 | 662 | 670 | 657 | 660 | 1,468,000 | 6,600 |
| 1987-06-01 | 659 | 668 | 640 | 657 | 2,025,000 | 6,570 |
| 1987-05-30 | 660 | 664 | 652 | 652 | 1,009,000 | 6,520 |
| 1987-05-29 | 650 | 670 | 650 | 660 | 2,099,000 | 6,600 |
| 1987-05-28 | 627 | 670 | 626 | 660 | 2,991,000 | 6,600 |
| 1987-05-27 | 643 | 649 | 630 | 637 | 9,833,000 | 6,370 |
| 1987-05-26 | 631 | 645 | 621 | 639 | 2,530,000 | 6,390 |
| 1987-05-25 | 631 | 649 | 630 | 638 | 1,076,000 | 6,380 |
| 1987-05-23 | 640 | 643 | 631 | 638 | 1,542,000 | 6,380 |
| 1987-05-22 | 635 | 644 | 630 | 640 | 1,959,000 | 6,400 |
| 1987-05-21 | 614 | 634 | 614 | 630 | 1,365,000 | 6,300 |
| 1987-05-20 | 610 | 620 | 595 | 611 | 4,855,000 | 6,110 |
| 1987-05-19 | 631 | 660 | 631 | 635 | 6,359,000 | 6,350 |
| 1987-05-18 | 647 | 655 | 640 | 641 | 1,702,000 | 6,410 |
| 1987-05-15 | 688 | 688 | 659 | 667 | 1,902,000 | 6,670 |
| 1987-05-14 | 680 | 685 | 666 | 685 | 1,408,000 | 6,850 |
| 1987-05-13 | 672 | 687 | 665 | 670 | 2,623,000 | 6,700 |
| 1987-05-12 | 687 | 695 | 670 | 671 | 1,685,000 | 6,710 |
| 1987-05-11 | 703 | 709 | 685 | 685 | 1,906,000 | 6,850 |
| 1987-05-08 | 715 | 717 | 690 | 703 | 9,026,000 | 7,030 |
| 1987-05-07 | 699 | 710 | 686 | 710 | 9,836,000 | 7,100 |
| 1987-05-06 | 704 | 710 | 666 | 680 | 8,760,000 | 6,800 |
| 1987-05-02 | 690 | 707 | 680 | 705 | 4,165,000 | 7,050 |
| 1987-05-01 | 695 | 708 | 680 | 692 | 18,885,000 | 6,920 |
| 1987-04-30 | 655 | 679 | 641 | 675 | 3,918,000 | 6,750 |
| 1987-04-28 | 662 | 675 | 610 | 645 | 8,446,000 | 6,450 |
| 1987-04-27 | 695 | 720 | 659 | 659 | 26,710,000 | 6,590 |
| 1987-04-25 | 710 | 712 | 681 | 685 | 11,025,000 | 6,850 |
| 1987-04-24 | 690 | 710 | 675 | 710 | 41,455,000 | 7,100 |
| 1987-04-23 | 670 | 693 | 665 | 670 | 22,029,000 | 6,700 |
| 1987-04-22 | 641 | 675 | 631 | 674 | 12,170,000 | 6,740 |
| 1987-04-21 | 640 | 640 | 620 | 621 | 2,398,000 | 6,210 |
| 1987-04-20 | 638 | 650 | 621 | 630 | 2,202,000 | 6,300 |
| 1987-04-17 | 648 | 660 | 636 | 648 | 2,949,000 | 6,480 |
| 1987-04-16 | 650 | 670 | 640 | 658 | 3,635,000 | 6,580 |
| 1987-04-15 | 639 | 648 | 623 | 630 | 2,108,000 | 6,300 |
| 1987-04-14 | 625 | 650 | 621 | 649 | 1,820,000 | 6,490 |
| 1987-04-13 | 645 | 654 | 620 | 625 | 1,534,000 | 6,250 |
| 1987-04-10 | 645 | 660 | 632 | 648 | 4,297,000 | 6,480 |
| 1987-04-09 | 697 | 697 | 655 | 655 | 9,910,000 | 6,550 |
| 1987-04-08 | 695 | 698 | 680 | 688 | 38,963,000 | 6,880 |
| 1987-04-07 | 668 | 690 | 661 | 690 | 47,794,000 | 6,900 |
| 1987-04-06 | 601 | 632 | 601 | 631 | 5,619,000 | 6,310 |
| 1987-04-04 | 620 | 622 | 611 | 611 | 1,700,000 | 6,110 |
| 1987-04-03 | 619 | 625 | 611 | 620 | 3,316,000 | 6,200 |
| 1987-04-02 | 626 | 633 | 610 | 610 | 5,236,000 | 6,100 |
| 1987-04-01 | 615 | 635 | 605 | 616 | 6,182,000 | 6,160 |
| 1987-03-31 | 588 | 622 | 588 | 610 | 9,503,000 | 6,100 |
| 1987-03-30 | 650 | 655 | 590 | 598 | 9,128,000 | 5,980 |
| 1987-03-28 | 652 | 667 | 648 | 660 | 14,706,000 | 6,600 |
| 1987-03-27 | 655 | 673 | 641 | 662 | 43,698,000 | 6,620 |
| 1987-03-26 | 663 | 663 | 636 | 649 | 14,107,000 | 6,490 |
| 1987-03-25 | 650 | 663 | 641 | 655 | 45,275,000 | 6,550 |
| 1987-03-24 | 594 | 645 | 594 | 645 | 9,581,000 | 6,450 |
| 1987-03-23 | 635 | 635 | 598 | 604 | 6,240,000 | 6,040 |
| 1987-03-20 | 605 | 635 | 602 | 625 | 9,880,000 | 6,250 |
| 1987-03-19 | 640 | 645 | 603 | 610 | 6,944,000 | 6,100 |
| 1987-03-18 | 610 | 658 | 605 | 639 | 22,594,000 | 6,390 |
| 1987-03-17 | 635 | 638 | 592 | 600 | 9,755,000 | 6,000 |
| 1987-03-16 | 599 | 628 | 591 | 626 | 5,429,000 | 6,260 |
| 1987-03-13 | 611 | 619 | 604 | 607 | 5,864,000 | 6,070 |
| 1987-03-12 | 646 | 649 | 606 | 616 | 18,299,000 | 6,160 |
| 1987-03-11 | 627 | 651 | 622 | 626 | 45,157,000 | 6,260 |
| 1987-03-10 | 585 | 631 | 581 | 607 | 49,271,000 | 6,070 |
| 1987-03-09 | 605 | 613 | 584 | 595 | 53,212,000 | 5,950 |
| 1987-03-07 | 565 | 595 | 555 | 595 | 30,638,000 | 5,950 |
| 1987-03-06 | 552 | 558 | 536 | 555 | 13,428,000 | 5,550 |
| 1987-03-05 | 542 | 549 | 520 | 532 | 3,835,000 | 5,320 |
| 1987-03-04 | 531 | 553 | 529 | 532 | 7,841,000 | 5,320 |
| 1987-03-03 | 553 | 564 | 526 | 526 | 7,927,000 | 5,260 |
| 1987-03-02 | 578 | 578 | 535 | 550 | 16,365,000 | 5,500 |
| 1987-02-28 | 570 | 575 | 558 | 575 | 33,423,000 | 5,750 |
| 1987-02-27 | 541 | 541 | 529 | 540 | 39,637,000 | 5,400 |
| 1987-02-26 | 466 | 495 | 466 | 481 | 17,282,000 | 4,810 |
| 1987-02-25 | 480 | 480 | 455 | 461 | 7,664,000 | 4,610 |
| 1987-02-24 | 442 | 484 | 442 | 477 | 8,588,000 | 4,770 |
| 1987-02-23 | 445 | 454 | 440 | 441 | 1,785,000 | 4,410 |
| 1987-02-20 | 460 | 464 | 436 | 440 | 2,858,000 | 4,400 |
| 1987-02-19 | 473 | 475 | 460 | 460 | 4,347,000 | 4,600 |
| 1987-02-18 | 458 | 480 | 458 | 470 | 6,456,000 | 4,700 |
| 1987-02-17 | 464 | 470 | 452 | 455 | 5,924,000 | 4,550 |
| 1987-02-16 | 468 | 474 | 446 | 446 | 4,382,000 | 4,460 |
| 1987-02-13 | 478 | 485 | 460 | 460 | 20,527,000 | 4,600 |
| 1987-02-12 | 464 | 475 | 454 | 473 | 15,900,000 | 4,730 |
| 1987-02-10 | 448 | 465 | 446 | 464 | 4,295,000 | 4,640 |
| 1987-02-09 | 442 | 450 | 433 | 449 | 1,936,000 | 4,490 |
| 1987-02-07 | 452 | 452 | 425 | 445 | 1,936,000 | 4,450 |
| 1987-02-06 | 458 | 460 | 451 | 451 | 4,594,000 | 4,510 |
| 1987-02-05 | 459 | 472 | 454 | 460 | 13,303,000 | 4,600 |
| 1987-02-04 | 462 | 464 | 452 | 460 | 12,650,000 | 4,600 |
| 1987-02-03 | 445 | 462 | 437 | 456 | 20,899,000 | 4,560 |
| 1987-02-02 | 425 | 443 | 421 | 443 | 9,041,000 | 4,430 |
| 1987-01-31 | 433 | 433 | 423 | 428 | 5,311,000 | 4,280 |
| 1987-01-30 | 429 | 434 | 424 | 429 | 11,616,000 | 4,290 |
| 1987-01-29 | 413 | 424 | 407 | 424 | 6,141,000 | 4,240 |
| 1987-01-28 | 412 | 417 | 407 | 409 | 4,080,000 | 4,090 |
| 1987-01-27 | 418 | 418 | 407 | 407 | 2,340,000 | 4,070 |
| 1987-01-26 | 420 | 424 | 413 | 418 | 5,450,000 | 4,180 |
| 1987-01-24 | 417 | 418 | 412 | 415 | 3,238,000 | 4,150 |
| 1987-01-23 | 414 | 417 | 410 | 417 | 5,892,000 | 4,170 |
| 1987-01-22 | 413 | 419 | 399 | 408 | 11,743,000 | 4,080 |
| 1987-01-21 | 406 | 412 | 400 | 411 | 7,492,000 | 4,110 |
| 1987-01-20 | 409 | 415 | 396 | 396 | 15,582,000 | 3,960 |
| 1987-01-19 | 393 | 409 | 392 | 404 | 13,511,000 | 4,040 |
| 1987-01-16 | 387 | 398 | 387 | 388 | 6,070,000 | 3,880 |
| 1987-01-14 | 380 | 385 | 375 | 380 | 1,969,000 | 3,800 |
| 1987-01-13 | 375 | 375 | 372 | 375 | 474,000 | 3,750 |
| 1987-01-12 | 385 | 385 | 375 | 375 | 900,000 | 3,750 |
| 1987-01-09 | 394 | 394 | 375 | 381 | 1,753,000 | 3,810 |
| 1987-01-08 | 380 | 390 | 380 | 389 | 2,992,000 | 3,890 |
| 1987-01-07 | 389 | 389 | 368 | 370 | 2,284,000 | 3,700 |
| 1987-01-06 | 367 | 379 | 367 | 378 | 1,283,000 | 3,780 |
| 1987-01-05 | 362 | 363 | 360 | 362 | 224,000 | 3,620 |
分割・併合履歴 ： [2016-06-28]1株→0.1株
