4023 (株)クレハ 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 | 1,100 | 1,110 | 1,070 | 1,110 | 236,000 | 3,700 |
| 1987-12-26 | 1,140 | 1,140 | 1,110 | 1,110 | 92,000 | 3,700 |
| 1987-12-25 | 1,140 | 1,140 | 1,130 | 1,140 | 173,000 | 3,800 |
| 1987-12-24 | 1,140 | 1,150 | 1,140 | 1,150 | 74,000 | 3,833.33 |
| 1987-12-23 | 1,150 | 1,150 | 1,130 | 1,140 | 78,000 | 3,800 |
| 1987-12-22 | 1,160 | 1,160 | 1,130 | 1,130 | 114,000 | 3,766.67 |
| 1987-12-21 | 1,180 | 1,190 | 1,160 | 1,170 | 250,000 | 3,900 |
| 1987-12-18 | 1,160 | 1,160 | 1,140 | 1,160 | 169,000 | 3,866.67 |
| 1987-12-17 | 1,150 | 1,170 | 1,140 | 1,170 | 239,000 | 3,900 |
| 1987-12-16 | 1,150 | 1,150 | 1,130 | 1,130 | 114,000 | 3,766.67 |
| 1987-12-15 | 1,140 | 1,150 | 1,130 | 1,130 | 166,000 | 3,766.67 |
| 1987-12-14 | 1,150 | 1,150 | 1,130 | 1,140 | 76,000 | 3,800 |
| 1987-12-11 | 1,130 | 1,160 | 1,130 | 1,150 | 181,000 | 3,833.33 |
| 1987-12-10 | 1,160 | 1,170 | 1,130 | 1,170 | 190,000 | 3,900 |
| 1987-12-09 | 1,150 | 1,150 | 1,130 | 1,140 | 63,000 | 3,800 |
| 1987-12-08 | 1,130 | 1,140 | 1,120 | 1,130 | 106,000 | 3,766.67 |
| 1987-12-07 | 1,140 | 1,140 | 1,120 | 1,120 | 42,000 | 3,733.33 |
| 1987-12-05 | 1,120 | 1,140 | 1,120 | 1,140 | 53,000 | 3,800 |
| 1987-12-04 | 1,130 | 1,140 | 1,110 | 1,110 | 118,000 | 3,700 |
| 1987-12-03 | 1,150 | 1,150 | 1,110 | 1,150 | 267,000 | 3,833.33 |
| 1987-12-02 | 1,170 | 1,170 | 1,140 | 1,160 | 133,000 | 3,866.67 |
| 1987-12-01 | 1,150 | 1,150 | 1,100 | 1,150 | 420,000 | 3,833.33 |
| 1987-11-30 | 1,170 | 1,170 | 1,150 | 1,150 | 39,000 | 3,833.33 |
| 1987-11-28 | 1,160 | 1,170 | 1,150 | 1,150 | 32,000 | 3,833.33 |
| 1987-11-27 | 1,190 | 1,200 | 1,160 | 1,160 | 267,000 | 3,866.67 |
| 1987-11-26 | 1,190 | 1,200 | 1,180 | 1,200 | 116,000 | 4,000 |
| 1987-11-25 | 1,190 | 1,190 | 1,170 | 1,180 | 186,000 | 3,933.33 |
| 1987-11-24 | 1,200 | 1,200 | 1,180 | 1,190 | 140,000 | 3,966.67 |
| 1987-11-20 | 1,170 | 1,190 | 1,150 | 1,180 | 130,000 | 3,933.33 |
| 1987-11-19 | 1,180 | 1,180 | 1,160 | 1,180 | 115,000 | 3,933.33 |
| 1987-11-18 | 1,120 | 1,160 | 1,120 | 1,160 | 45,000 | 3,866.67 |
| 1987-11-17 | 1,170 | 1,170 | 1,110 | 1,120 | 148,000 | 3,733.33 |
| 1987-11-16 | 1,180 | 1,180 | 1,130 | 1,150 | 242,000 | 3,833.33 |
| 1987-11-13 | 1,110 | 1,160 | 1,110 | 1,160 | 593,000 | 3,866.67 |
| 1987-11-12 | 1,110 | 1,110 | 1,060 | 1,090 | 98,000 | 3,633.33 |
| 1987-11-11 | 1,140 | 1,140 | 1,030 | 1,090 | 330,000 | 3,633.33 |
| 1987-11-10 | 1,160 | 1,160 | 1,140 | 1,140 | 146,000 | 3,800 |
| 1987-11-09 | 1,140 | 1,150 | 1,120 | 1,140 | 100,000 | 3,800 |
| 1987-11-07 | 1,150 | 1,150 | 1,110 | 1,140 | 202,000 | 3,800 |
| 1987-11-06 | 1,160 | 1,180 | 1,140 | 1,140 | 157,000 | 3,800 |
| 1987-11-05 | 1,190 | 1,190 | 1,150 | 1,150 | 178,000 | 3,833.33 |
| 1987-11-04 | 1,220 | 1,220 | 1,200 | 1,200 | 170,000 | 4,000 |
| 1987-11-02 | 1,190 | 1,220 | 1,180 | 1,220 | 203,000 | 4,066.67 |
| 1987-10-31 | 1,180 | 1,190 | 1,160 | 1,190 | 150,000 | 3,966.67 |
| 1987-10-30 | 1,150 | 1,150 | 1,130 | 1,140 | 171,000 | 3,800 |
| 1987-10-29 | 1,090 | 1,100 | 1,080 | 1,090 | 184,000 | 3,633.33 |
| 1987-10-28 | 1,110 | 1,130 | 1,080 | 1,100 | 698,000 | 3,666.67 |
| 1987-10-27 | 1,080 | 1,120 | 1,070 | 1,080 | 694,000 | 3,600 |
| 1987-10-26 | 1,180 | 1,200 | 1,060 | 1,070 | 676,000 | 3,566.67 |
| 1987-10-24 | 1,190 | 1,210 | 1,150 | 1,180 | 234,000 | 3,933.33 |
| 1987-10-23 | 1,200 | 1,200 | 1,150 | 1,180 | 408,000 | 3,933.33 |
| 1987-10-22 | 1,250 | 1,250 | 1,200 | 1,200 | 659,000 | 4,000 |
| 1987-10-21 | 1,130 | 1,250 | 1,130 | 1,200 | 1,597,000 | 4,000 |
| 1987-10-20 | 1,110 | 1,110 | 1,110 | 1,110 | 222,000 | 3,700 |
| 1987-10-19 | 1,290 | 1,310 | 1,290 | 1,310 | 266,000 | 4,366.67 |
| 1987-10-16 | 1,340 | 1,350 | 1,310 | 1,350 | 442,000 | 4,500 |
| 1987-10-15 | 1,380 | 1,380 | 1,340 | 1,360 | 503,000 | 4,533.33 |
| 1987-10-14 | 1,370 | 1,380 | 1,360 | 1,370 | 466,000 | 4,566.67 |
| 1987-10-13 | 1,330 | 1,370 | 1,320 | 1,360 | 352,000 | 4,533.33 |
| 1987-10-12 | 1,310 | 1,310 | 1,300 | 1,310 | 294,000 | 4,366.67 |
| 1987-10-09 | 1,290 | 1,310 | 1,290 | 1,300 | 548,000 | 4,333.33 |
| 1987-10-08 | 1,300 | 1,300 | 1,280 | 1,290 | 669,000 | 4,300 |
| 1987-10-07 | 1,300 | 1,310 | 1,300 | 1,300 | 363,000 | 4,333.33 |
| 1987-10-06 | 1,300 | 1,310 | 1,300 | 1,300 | 408,000 | 4,333.33 |
| 1987-10-05 | 1,300 | 1,310 | 1,290 | 1,300 | 727,000 | 4,333.33 |
| 1987-10-03 | 1,310 | 1,310 | 1,300 | 1,300 | 372,000 | 4,333.33 |
| 1987-10-02 | 1,330 | 1,350 | 1,310 | 1,330 | 323,000 | 4,433.33 |
| 1987-10-01 | 1,350 | 1,360 | 1,340 | 1,350 | 325,000 | 4,500 |
| 1987-09-30 | 1,350 | 1,380 | 1,330 | 1,380 | 689,000 | 4,600 |
| 1987-09-29 | 1,340 | 1,380 | 1,340 | 1,340 | 799,000 | 4,466.67 |
| 1987-09-28 | 1,300 | 1,320 | 1,300 | 1,320 | 369,000 | 4,400 |
| 1987-09-26 | 1,300 | 1,300 | 1,290 | 1,300 | 456,000 | 4,333.33 |
| 1987-09-25 | 1,310 | 1,320 | 1,280 | 1,280 | 153,000 | 4,266.67 |
| 1987-09-24 | 1,320 | 1,320 | 1,280 | 1,300 | 596,000 | 4,333.33 |
| 1987-09-22 | 1,320 | 1,320 | 1,300 | 1,300 | 291,000 | 4,333.33 |
| 1987-09-21 | 1,320 | 1,320 | 1,290 | 1,310 | 791,000 | 4,366.67 |
| 1987-09-18 | 1,300 | 1,320 | 1,300 | 1,300 | 1,022,000 | 4,333.33 |
| 1987-09-17 | 1,270 | 1,300 | 1,260 | 1,300 | 1,043,000 | 4,333.33 |
| 1987-09-16 | 1,280 | 1,280 | 1,250 | 1,260 | 1,006,000 | 4,200 |
| 1987-09-14 | 1,290 | 1,310 | 1,250 | 1,270 | 1,402,000 | 4,233.33 |
| 1987-09-11 | 1,270 | 1,310 | 1,260 | 1,290 | 945,000 | 4,300 |
| 1987-09-10 | 1,280 | 1,290 | 1,250 | 1,260 | 1,308,000 | 4,200 |
| 1987-09-09 | 1,330 | 1,340 | 1,270 | 1,270 | 1,678,000 | 4,233.33 |
| 1987-09-08 | 1,390 | 1,420 | 1,320 | 1,340 | 2,135,000 | 4,466.67 |
| 1987-09-07 | 1,370 | 1,440 | 1,360 | 1,380 | 4,151,000 | 4,600 |
| 1987-09-05 | 1,350 | 1,350 | 1,350 | 1,350 | 459,000 | 4,500 |
| 1987-09-04 | 1,610 | 1,650 | 1,610 | 1,650 | 350,000 | 5,500 |
| 1987-09-03 | 1,600 | 1,640 | 1,580 | 1,610 | 705,000 | 5,366.67 |
| 1987-09-02 | 1,690 | 1,690 | 1,640 | 1,680 | 1,431,000 | 5,600 |
| 1987-09-01 | 1,710 | 1,730 | 1,690 | 1,690 | 3,010,000 | 5,633.33 |
| 1987-08-31 | 1,680 | 1,720 | 1,660 | 1,690 | 2,979,000 | 5,633.33 |
| 1987-08-29 | 1,650 | 1,690 | 1,650 | 1,680 | 3,659,000 | 5,600 |
| 1987-08-28 | 1,650 | 1,660 | 1,620 | 1,650 | 2,336,000 | 5,500 |
| 1987-08-27 | 1,600 | 1,660 | 1,600 | 1,640 | 2,706,000 | 5,466.67 |
| 1987-08-26 | 1,560 | 1,570 | 1,550 | 1,570 | 498,000 | 5,233.33 |
| 1987-08-25 | 1,560 | 1,570 | 1,530 | 1,550 | 207,000 | 5,166.67 |
| 1987-08-24 | 1,560 | 1,560 | 1,530 | 1,530 | 407,000 | 5,100 |
| 1987-08-22 | 1,550 | 1,560 | 1,540 | 1,560 | 190,000 | 5,200 |
| 1987-08-21 | 1,530 | 1,540 | 1,510 | 1,540 | 587,000 | 5,133.33 |
| 1987-08-20 | 1,530 | 1,540 | 1,520 | 1,520 | 355,000 | 5,066.67 |
| 1987-08-19 | 1,540 | 1,540 | 1,500 | 1,500 | 154,000 | 5,000 |
| 1987-08-18 | 1,520 | 1,530 | 1,500 | 1,530 | 183,000 | 5,100 |
| 1987-08-17 | 1,530 | 1,530 | 1,500 | 1,500 | 202,000 | 5,000 |
| 1987-08-14 | 1,550 | 1,550 | 1,510 | 1,510 | 351,000 | 5,033.33 |
| 1987-08-13 | 1,550 | 1,550 | 1,530 | 1,530 | 400,000 | 5,100 |
| 1987-08-12 | 1,510 | 1,550 | 1,500 | 1,550 | 481,000 | 5,166.67 |
| 1987-08-11 | 1,510 | 1,530 | 1,500 | 1,520 | 96,000 | 5,066.67 |
| 1987-08-10 | 1,510 | 1,540 | 1,510 | 1,540 | 143,000 | 5,133.33 |
| 1987-08-07 | 1,490 | 1,540 | 1,490 | 1,530 | 332,000 | 5,100 |
| 1987-08-06 | 1,490 | 1,500 | 1,470 | 1,490 | 193,000 | 4,966.67 |
| 1987-08-05 | 1,480 | 1,480 | 1,460 | 1,480 | 137,000 | 4,933.33 |
| 1987-08-04 | 1,460 | 1,480 | 1,450 | 1,460 | 171,000 | 4,866.67 |
| 1987-08-03 | 1,450 | 1,480 | 1,450 | 1,460 | 218,000 | 4,866.67 |
| 1987-08-01 | 1,490 | 1,500 | 1,460 | 1,460 | 152,000 | 4,866.67 |
| 1987-07-31 | 1,490 | 1,500 | 1,470 | 1,470 | 205,000 | 4,900 |
| 1987-07-30 | 1,490 | 1,500 | 1,460 | 1,480 | 430,000 | 4,933.33 |
| 1987-07-29 | 1,490 | 1,500 | 1,450 | 1,470 | 421,000 | 4,900 |
| 1987-07-28 | 1,450 | 1,500 | 1,450 | 1,500 | 377,000 | 5,000 |
| 1987-07-27 | 1,450 | 1,450 | 1,430 | 1,450 | 112,000 | 4,833.33 |
| 1987-07-25 | 1,420 | 1,450 | 1,410 | 1,450 | 277,000 | 4,833.33 |
| 1987-07-24 | 1,370 | 1,430 | 1,370 | 1,430 | 422,000 | 4,766.67 |
| 1987-07-23 | 1,320 | 1,350 | 1,310 | 1,350 | 535,000 | 4,500 |
| 1987-07-22 | 1,340 | 1,350 | 1,310 | 1,310 | 280,000 | 4,366.67 |
| 1987-07-21 | 1,320 | 1,360 | 1,320 | 1,340 | 483,000 | 4,466.67 |
| 1987-07-20 | 1,400 | 1,410 | 1,370 | 1,380 | 150,000 | 4,600 |
| 1987-07-17 | 1,400 | 1,420 | 1,400 | 1,410 | 345,000 | 4,700 |
| 1987-07-16 | 1,410 | 1,420 | 1,400 | 1,420 | 149,000 | 4,733.33 |
| 1987-07-15 | 1,450 | 1,450 | 1,400 | 1,400 | 237,000 | 4,666.67 |
| 1987-07-14 | 1,460 | 1,470 | 1,450 | 1,450 | 143,000 | 4,833.33 |
| 1987-07-13 | 1,470 | 1,490 | 1,450 | 1,450 | 186,000 | 4,833.33 |
| 1987-07-10 | 1,470 | 1,500 | 1,460 | 1,490 | 140,000 | 4,966.67 |
| 1987-07-09 | 1,450 | 1,470 | 1,440 | 1,460 | 319,000 | 4,866.67 |
| 1987-07-08 | 1,500 | 1,520 | 1,440 | 1,440 | 268,000 | 4,800 |
| 1987-07-07 | 1,520 | 1,550 | 1,460 | 1,500 | 237,000 | 5,000 |
| 1987-07-06 | 1,540 | 1,560 | 1,500 | 1,520 | 219,000 | 5,066.67 |
| 1987-07-04 | 1,570 | 1,590 | 1,550 | 1,570 | 108,000 | 5,233.33 |
| 1987-07-03 | 1,600 | 1,620 | 1,570 | 1,570 | 466,000 | 5,233.33 |
| 1987-07-02 | 1,520 | 1,620 | 1,510 | 1,620 | 1,159,000 | 5,400 |
| 1987-07-01 | 1,550 | 1,560 | 1,520 | 1,530 | 336,000 | 5,100 |
| 1987-06-30 | 1,570 | 1,600 | 1,510 | 1,600 | 611,000 | 5,333.33 |
| 1987-06-29 | 1,610 | 1,620 | 1,570 | 1,600 | 307,000 | 5,333.33 |
| 1987-06-27 | 1,590 | 1,650 | 1,590 | 1,640 | 482,000 | 5,466.67 |
| 1987-06-26 | 1,600 | 1,620 | 1,550 | 1,620 | 450,000 | 5,400 |
| 1987-06-25 | 1,660 | 1,660 | 1,610 | 1,630 | 1,134,000 | 5,433.33 |
| 1987-06-24 | 1,610 | 1,660 | 1,600 | 1,660 | 1,506,000 | 5,533.33 |
| 1987-06-23 | 1,640 | 1,650 | 1,610 | 1,620 | 1,557,000 | 5,400 |
| 1987-06-22 | 1,650 | 1,680 | 1,620 | 1,640 | 6,159,000 | 5,466.67 |
| 1987-06-19 | 1,630 | 1,660 | 1,570 | 1,620 | 5,817,000 | 5,400 |
| 1987-06-18 | 1,600 | 1,610 | 1,580 | 1,600 | 2,311,000 | 5,333.33 |
| 1987-06-17 | 1,550 | 1,600 | 1,550 | 1,600 | 1,949,000 | 5,333.33 |
| 1987-06-16 | 1,540 | 1,570 | 1,540 | 1,540 | 954,000 | 5,133.33 |
| 1987-06-15 | 1,560 | 1,580 | 1,540 | 1,550 | 505,000 | 5,166.67 |
| 1987-06-12 | 1,600 | 1,600 | 1,510 | 1,590 | 1,318,000 | 5,300 |
| 1987-06-11 | 1,580 | 1,610 | 1,570 | 1,590 | 3,809,000 | 5,300 |
| 1987-06-10 | 1,520 | 1,580 | 1,520 | 1,550 | 2,273,000 | 5,166.67 |
| 1987-06-09 | 1,520 | 1,540 | 1,500 | 1,530 | 1,143,000 | 5,100 |
| 1987-06-08 | 1,550 | 1,570 | 1,510 | 1,540 | 925,000 | 5,133.33 |
| 1987-06-06 | 1,550 | 1,570 | 1,530 | 1,550 | 721,000 | 5,166.67 |
| 1987-06-05 | 1,600 | 1,640 | 1,550 | 1,580 | 5,412,000 | 5,266.67 |
| 1987-06-04 | 1,620 | 1,620 | 1,580 | 1,610 | 3,694,000 | 5,366.67 |
| 1987-06-03 | 1,550 | 1,630 | 1,550 | 1,620 | 13,978,000 | 5,400 |
| 1987-06-02 | 1,470 | 1,570 | 1,460 | 1,550 | 11,750,000 | 5,166.67 |
| 1987-06-01 | 1,500 | 1,500 | 1,460 | 1,490 | 2,036,000 | 4,966.67 |
| 1987-05-30 | 1,500 | 1,530 | 1,500 | 1,500 | 4,627,000 | 5,000 |
| 1987-05-29 | 1,410 | 1,530 | 1,380 | 1,500 | 14,786,000 | 5,000 |
| 1987-05-28 | 1,370 | 1,420 | 1,370 | 1,400 | 8,875,000 | 4,666.67 |
| 1987-05-27 | 1,310 | 1,360 | 1,290 | 1,360 | 4,517,000 | 4,533.33 |
| 1987-05-26 | 1,290 | 1,310 | 1,270 | 1,300 | 3,525,000 | 4,333.33 |
| 1987-05-25 | 1,260 | 1,280 | 1,230 | 1,270 | 1,278,000 | 4,233.33 |
| 1987-05-23 | 1,220 | 1,250 | 1,220 | 1,250 | 139,000 | 4,166.67 |
| 1987-05-22 | 1,230 | 1,250 | 1,200 | 1,240 | 286,000 | 4,133.33 |
| 1987-05-21 | 1,230 | 1,230 | 1,200 | 1,220 | 227,000 | 4,066.67 |
| 1987-05-20 | 1,160 | 1,220 | 1,160 | 1,210 | 580,000 | 4,033.33 |
| 1987-05-19 | 1,240 | 1,260 | 1,240 | 1,240 | 395,000 | 4,133.33 |
| 1987-05-18 | 1,250 | 1,270 | 1,230 | 1,240 | 654,000 | 4,133.33 |
| 1987-05-15 | 1,250 | 1,270 | 1,230 | 1,270 | 1,276,000 | 4,233.33 |
| 1987-05-14 | 1,150 | 1,240 | 1,140 | 1,230 | 895,000 | 4,100 |
| 1987-05-13 | 1,150 | 1,160 | 1,130 | 1,140 | 435,000 | 3,800 |
| 1987-05-12 | 1,180 | 1,180 | 1,140 | 1,140 | 383,000 | 3,800 |
| 1987-05-11 | 1,200 | 1,200 | 1,170 | 1,180 | 383,000 | 3,933.33 |
| 1987-05-08 | 1,180 | 1,200 | 1,150 | 1,180 | 246,000 | 3,933.33 |
| 1987-05-07 | 1,120 | 1,180 | 1,120 | 1,180 | 336,000 | 3,933.33 |
| 1987-05-06 | 1,100 | 1,120 | 1,090 | 1,120 | 405,000 | 3,733.33 |
| 1987-05-02 | 1,100 | 1,120 | 1,100 | 1,100 | 148,000 | 3,666.67 |
| 1987-05-01 | 1,130 | 1,140 | 1,080 | 1,120 | 372,000 | 3,733.33 |
| 1987-04-30 | 1,070 | 1,180 | 1,070 | 1,130 | 317,000 | 3,766.67 |
| 1987-04-28 | 1,070 | 1,090 | 1,000 | 1,060 | 538,000 | 3,533.33 |
| 1987-04-27 | 1,120 | 1,130 | 1,080 | 1,080 | 258,000 | 3,600 |
| 1987-04-25 | 1,140 | 1,160 | 1,100 | 1,120 | 187,000 | 3,733.33 |
| 1987-04-24 | 1,150 | 1,160 | 1,140 | 1,140 | 288,000 | 3,800 |
| 1987-04-23 | 1,160 | 1,180 | 1,140 | 1,160 | 449,000 | 3,866.67 |
| 1987-04-22 | 1,150 | 1,180 | 1,140 | 1,170 | 439,000 | 3,900 |
| 1987-04-21 | 1,160 | 1,160 | 1,150 | 1,150 | 93,000 | 3,833.33 |
| 1987-04-20 | 1,170 | 1,190 | 1,170 | 1,170 | 135,000 | 3,900 |
| 1987-04-17 | 1,170 | 1,190 | 1,170 | 1,190 | 383,000 | 3,966.67 |
| 1987-04-16 | 1,160 | 1,200 | 1,160 | 1,160 | 256,000 | 3,866.67 |
| 1987-04-15 | 1,190 | 1,190 | 1,140 | 1,150 | 331,000 | 3,833.33 |
| 1987-04-14 | 1,190 | 1,200 | 1,190 | 1,200 | 135,000 | 4,000 |
| 1987-04-13 | 1,200 | 1,220 | 1,200 | 1,200 | 54,000 | 4,000 |
| 1987-04-10 | 1,190 | 1,220 | 1,190 | 1,200 | 209,000 | 4,000 |
| 1987-04-09 | 1,210 | 1,220 | 1,190 | 1,190 | 297,000 | 3,966.67 |
| 1987-04-08 | 1,200 | 1,210 | 1,200 | 1,210 | 96,000 | 4,033.33 |
| 1987-04-07 | 1,220 | 1,220 | 1,200 | 1,210 | 89,000 | 4,033.33 |
| 1987-04-06 | 1,200 | 1,230 | 1,190 | 1,200 | 85,000 | 4,000 |
| 1987-04-04 | 1,210 | 1,220 | 1,190 | 1,190 | 166,000 | 3,966.67 |
| 1987-04-03 | 1,240 | 1,240 | 1,200 | 1,200 | 103,000 | 4,000 |
| 1987-04-02 | 1,220 | 1,240 | 1,210 | 1,230 | 175,000 | 4,100 |
| 1987-04-01 | 1,240 | 1,240 | 1,200 | 1,200 | 59,000 | 4,000 |
| 1987-03-31 | 1,180 | 1,240 | 1,180 | 1,240 | 520,000 | 4,133.33 |
| 1987-03-30 | 1,270 | 1,270 | 1,230 | 1,240 | 197,000 | 4,133.33 |
| 1987-03-28 | 1,180 | 1,270 | 1,180 | 1,250 | 293,000 | 4,166.67 |
| 1987-03-27 | 1,160 | 1,200 | 1,160 | 1,170 | 458,000 | 3,900 |
| 1987-03-26 | 1,290 | 1,290 | 1,250 | 1,270 | 499,000 | 3,848.48 |
| 1987-03-25 | 1,280 | 1,290 | 1,250 | 1,280 | 255,000 | 3,878.79 |
| 1987-03-24 | 1,280 | 1,300 | 1,250 | 1,290 | 331,000 | 3,909.09 |
| 1987-03-23 | 1,330 | 1,350 | 1,300 | 1,300 | 195,000 | 3,939.39 |
| 1987-03-20 | 1,340 | 1,350 | 1,320 | 1,330 | 194,000 | 4,030.30 |
| 1987-03-19 | 1,350 | 1,380 | 1,330 | 1,350 | 351,000 | 4,090.91 |
| 1987-03-18 | 1,350 | 1,350 | 1,340 | 1,350 | 296,000 | 4,090.91 |
| 1987-03-17 | 1,370 | 1,370 | 1,330 | 1,340 | 474,000 | 4,060.61 |
| 1987-03-16 | 1,360 | 1,370 | 1,330 | 1,360 | 299,000 | 4,121.21 |
| 1987-03-13 | 1,380 | 1,380 | 1,360 | 1,380 | 234,000 | 4,181.82 |
| 1987-03-12 | 1,410 | 1,420 | 1,380 | 1,380 | 819,000 | 4,181.82 |
| 1987-03-11 | 1,380 | 1,430 | 1,380 | 1,420 | 1,833,000 | 4,303.03 |
| 1987-03-10 | 1,380 | 1,380 | 1,360 | 1,370 | 217,000 | 4,151.52 |
| 1987-03-09 | 1,370 | 1,400 | 1,360 | 1,360 | 345,000 | 4,121.21 |
| 1987-03-07 | 1,350 | 1,380 | 1,340 | 1,380 | 367,000 | 4,181.82 |
| 1987-03-06 | 1,410 | 1,420 | 1,370 | 1,370 | 1,204,000 | 4,151.52 |
| 1987-03-05 | 1,350 | 1,440 | 1,350 | 1,400 | 1,593,000 | 4,242.42 |
| 1987-03-04 | 1,340 | 1,370 | 1,340 | 1,360 | 508,000 | 4,121.21 |
| 1987-03-03 | 1,370 | 1,380 | 1,350 | 1,350 | 589,000 | 4,090.91 |
| 1987-03-02 | 1,410 | 1,420 | 1,360 | 1,360 | 752,000 | 4,121.21 |
| 1987-02-28 | 1,400 | 1,420 | 1,390 | 1,410 | 884,000 | 4,272.73 |
| 1987-02-27 | 1,370 | 1,440 | 1,360 | 1,380 | 3,583,000 | 4,181.82 |
| 1987-02-26 | 1,330 | 1,400 | 1,320 | 1,390 | 4,154,000 | 4,212.12 |
| 1987-02-25 | 1,250 | 1,310 | 1,240 | 1,290 | 1,348,000 | 3,909.09 |
| 1987-02-24 | 1,230 | 1,240 | 1,210 | 1,240 | 315,000 | 3,757.58 |
| 1987-02-23 | 1,240 | 1,250 | 1,210 | 1,210 | 777,000 | 3,666.67 |
| 1987-02-20 | 1,180 | 1,200 | 1,170 | 1,180 | 417,000 | 3,575.76 |
| 1987-02-19 | 1,180 | 1,200 | 1,180 | 1,200 | 297,000 | 3,636.36 |
| 1987-02-18 | 1,190 | 1,200 | 1,170 | 1,170 | 415,000 | 3,545.45 |
| 1987-02-17 | 1,170 | 1,210 | 1,170 | 1,210 | 222,000 | 3,666.67 |
| 1987-02-16 | 1,190 | 1,200 | 1,180 | 1,190 | 291,000 | 3,606.06 |
| 1987-02-13 | 1,210 | 1,220 | 1,210 | 1,210 | 133,000 | 3,666.67 |
| 1987-02-12 | 1,200 | 1,220 | 1,200 | 1,210 | 144,000 | 3,666.67 |
| 1987-02-10 | 1,180 | 1,220 | 1,170 | 1,200 | 181,000 | 3,636.36 |
| 1987-02-09 | 1,170 | 1,170 | 1,160 | 1,170 | 81,000 | 3,545.45 |
| 1987-02-07 | 1,180 | 1,190 | 1,170 | 1,170 | 106,000 | 3,545.45 |
| 1987-02-06 | 1,190 | 1,210 | 1,190 | 1,200 | 167,000 | 3,636.36 |
| 1987-02-05 | 1,210 | 1,220 | 1,200 | 1,200 | 184,000 | 3,636.36 |
| 1987-02-04 | 1,230 | 1,230 | 1,200 | 1,210 | 288,000 | 3,666.67 |
| 1987-02-03 | 1,230 | 1,240 | 1,210 | 1,210 | 344,000 | 3,666.67 |
| 1987-02-02 | 1,230 | 1,250 | 1,230 | 1,230 | 361,000 | 3,727.27 |
| 1987-01-31 | 1,230 | 1,240 | 1,230 | 1,230 | 313,000 | 3,727.27 |
| 1987-01-30 | 1,200 | 1,210 | 1,180 | 1,190 | 236,000 | 3,606.06 |
| 1987-01-29 | 1,230 | 1,230 | 1,210 | 1,220 | 233,000 | 3,696.97 |
| 1987-01-28 | 1,210 | 1,230 | 1,210 | 1,220 | 254,000 | 3,696.97 |
| 1987-01-27 | 1,230 | 1,250 | 1,210 | 1,230 | 419,000 | 3,727.27 |
| 1987-01-26 | 1,260 | 1,260 | 1,230 | 1,230 | 252,000 | 3,727.27 |
| 1987-01-24 | 1,240 | 1,270 | 1,240 | 1,240 | 331,000 | 3,757.58 |
| 1987-01-23 | 1,270 | 1,290 | 1,240 | 1,260 | 654,000 | 3,818.18 |
| 1987-01-22 | 1,300 | 1,300 | 1,280 | 1,290 | 1,159,000 | 3,909.09 |
| 1987-01-21 | 1,280 | 1,290 | 1,270 | 1,280 | 431,000 | 3,878.79 |
| 1987-01-20 | 1,260 | 1,280 | 1,260 | 1,280 | 592,000 | 3,878.79 |
| 1987-01-19 | 1,250 | 1,260 | 1,250 | 1,260 | 408,000 | 3,818.18 |
| 1987-01-16 | 1,250 | 1,270 | 1,250 | 1,260 | 721,000 | 3,818.18 |
| 1987-01-14 | 1,220 | 1,250 | 1,220 | 1,250 | 476,000 | 3,787.88 |
| 1987-01-13 | 1,240 | 1,250 | 1,210 | 1,210 | 236,000 | 3,666.67 |
| 1987-01-12 | 1,250 | 1,250 | 1,220 | 1,240 | 96,000 | 3,757.58 |
| 1987-01-09 | 1,240 | 1,270 | 1,240 | 1,250 | 328,000 | 3,787.88 |
| 1987-01-08 | 1,240 | 1,250 | 1,240 | 1,250 | 177,000 | 3,787.88 |
| 1987-01-07 | 1,250 | 1,280 | 1,230 | 1,230 | 468,000 | 3,727.27 |
| 1987-01-06 | 1,250 | 1,270 | 1,240 | 1,240 | 200,000 | 3,757.58 |
| 1987-01-05 | 1,230 | 1,260 | 1,230 | 1,240 | 198,000 | 3,757.58 |
分割・併合履歴 ： [2023-12-28]1株→3株 [2016-09-28]1株→0.1株 [1987-03-27]1株→1.1株
