4092 日本化学工業(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 | 448 | 450 | 445 | 445 | 77,000 | 4,450 |
| 1987-12-25 | 500 | 500 | 480 | 480 | 41,000 | 4,800 |
| 1987-12-24 | 500 | 501 | 495 | 495 | 38,000 | 4,950 |
| 1987-12-23 | 498 | 510 | 497 | 510 | 61,000 | 5,100 |
| 1987-12-22 | 525 | 525 | 498 | 498 | 116,000 | 4,980 |
| 1987-12-21 | 529 | 529 | 511 | 516 | 79,000 | 5,160 |
| 1987-12-18 | 509 | 520 | 500 | 500 | 45,000 | 5,000 |
| 1987-12-17 | 509 | 510 | 501 | 502 | 73,000 | 5,020 |
| 1987-12-16 | 520 | 520 | 505 | 509 | 50,000 | 5,090 |
| 1987-12-15 | 501 | 520 | 501 | 510 | 60,000 | 5,100 |
| 1987-12-14 | 509 | 509 | 500 | 500 | 35,000 | 5,000 |
| 1987-12-11 | 500 | 515 | 500 | 504 | 96,000 | 5,040 |
| 1987-12-10 | 522 | 524 | 510 | 524 | 63,000 | 5,240 |
| 1987-12-09 | 510 | 510 | 501 | 502 | 42,000 | 5,020 |
| 1987-12-08 | 516 | 516 | 501 | 516 | 54,000 | 5,160 |
| 1987-12-07 | 500 | 510 | 500 | 510 | 52,000 | 5,100 |
| 1987-12-05 | 510 | 510 | 500 | 510 | 57,000 | 5,100 |
| 1987-12-04 | 524 | 524 | 506 | 510 | 73,000 | 5,100 |
| 1987-12-03 | 501 | 510 | 501 | 510 | 86,000 | 5,100 |
| 1987-12-02 | 500 | 508 | 500 | 501 | 79,000 | 5,010 |
| 1987-12-01 | 500 | 500 | 480 | 485 | 52,000 | 4,850 |
| 1987-11-30 | 507 | 508 | 507 | 507 | 40,000 | 5,070 |
| 1987-11-28 | 510 | 510 | 507 | 507 | 44,000 | 5,070 |
| 1987-11-27 | 518 | 518 | 508 | 508 | 23,000 | 5,080 |
| 1987-11-26 | 524 | 524 | 505 | 508 | 41,000 | 5,080 |
| 1987-11-25 | 494 | 509 | 494 | 504 | 43,000 | 5,040 |
| 1987-11-24 | 499 | 499 | 494 | 494 | 27,000 | 4,940 |
| 1987-11-20 | 491 | 499 | 490 | 494 | 21,000 | 4,940 |
| 1987-11-19 | 491 | 500 | 490 | 490 | 35,000 | 4,900 |
| 1987-11-18 | 475 | 486 | 470 | 481 | 56,000 | 4,810 |
| 1987-11-17 | 485 | 490 | 481 | 485 | 14,000 | 4,850 |
| 1987-11-16 | 475 | 490 | 475 | 485 | 30,000 | 4,850 |
| 1987-11-13 | 475 | 476 | 471 | 475 | 43,000 | 4,750 |
| 1987-11-12 | 470 | 470 | 460 | 470 | 53,000 | 4,700 |
| 1987-11-10 | 480 | 480 | 475 | 475 | 59,000 | 4,750 |
| 1987-11-09 | 490 | 490 | 475 | 480 | 66,000 | 4,800 |
| 1987-11-07 | 491 | 491 | 491 | 491 | 25,000 | 4,910 |
| 1987-11-06 | 491 | 492 | 490 | 491 | 14,000 | 4,910 |
| 1987-11-05 | 510 | 520 | 496 | 496 | 42,000 | 4,960 |
| 1987-11-04 | 508 | 510 | 508 | 510 | 38,000 | 5,100 |
| 1987-11-02 | 520 | 520 | 518 | 518 | 43,000 | 5,180 |
| 1987-10-31 | 520 | 520 | 520 | 520 | 50,000 | 5,200 |
| 1987-10-30 | 510 | 510 | 505 | 506 | 39,000 | 5,060 |
| 1987-10-29 | 515 | 515 | 500 | 500 | 69,000 | 5,000 |
| 1987-10-28 | 523 | 529 | 523 | 525 | 102,000 | 5,250 |
| 1987-10-27 | 500 | 523 | 495 | 523 | 180,000 | 5,230 |
| 1987-10-26 | 512 | 515 | 500 | 500 | 80,000 | 5,000 |
| 1987-10-24 | 520 | 520 | 512 | 512 | 101,000 | 5,120 |
| 1987-10-23 | 531 | 532 | 520 | 520 | 123,000 | 5,200 |
| 1987-10-22 | 540 | 550 | 536 | 536 | 151,000 | 5,360 |
| 1987-10-21 | 558 | 558 | 530 | 530 | 100,000 | 5,300 |
| 1987-10-19 | 580 | 585 | 570 | 572 | 151,000 | 5,720 |
| 1987-10-16 | 585 | 587 | 579 | 585 | 109,000 | 5,850 |
| 1987-10-15 | 574 | 587 | 571 | 585 | 151,000 | 5,850 |
| 1987-10-14 | 584 | 584 | 572 | 580 | 255,000 | 5,800 |
| 1987-10-13 | 580 | 587 | 578 | 578 | 117,000 | 5,780 |
| 1987-10-12 | 580 | 588 | 576 | 576 | 222,000 | 5,760 |
| 1987-10-09 | 580 | 587 | 580 | 580 | 132,000 | 5,800 |
| 1987-10-08 | 580 | 590 | 579 | 580 | 240,000 | 5,800 |
| 1987-10-07 | 580 | 580 | 578 | 579 | 241,000 | 5,790 |
| 1987-10-06 | 583 | 583 | 579 | 580 | 123,000 | 5,800 |
| 1987-10-05 | 572 | 583 | 570 | 583 | 147,000 | 5,830 |
| 1987-10-03 | 579 | 580 | 566 | 566 | 161,000 | 5,660 |
| 1987-10-02 | 565 | 580 | 565 | 571 | 115,000 | 5,710 |
| 1987-10-01 | 575 | 585 | 565 | 565 | 185,000 | 5,650 |
| 1987-09-30 | 565 | 571 | 565 | 570 | 129,000 | 5,700 |
| 1987-09-29 | 571 | 575 | 566 | 570 | 123,000 | 5,700 |
| 1987-09-28 | 565 | 575 | 565 | 571 | 107,000 | 5,710 |
| 1987-09-26 | 575 | 575 | 570 | 570 | 107,000 | 5,700 |
| 1987-09-25 | 565 | 575 | 565 | 574 | 116,000 | 5,740 |
| 1987-09-24 | 581 | 585 | 575 | 575 | 261,000 | 5,750 |
| 1987-09-22 | 580 | 585 | 579 | 581 | 66,000 | 5,810 |
| 1987-09-21 | 589 | 590 | 575 | 581 | 219,000 | 5,810 |
| 1987-09-18 | 560 | 570 | 560 | 569 | 133,000 | 5,690 |
| 1987-09-17 | 590 | 590 | 580 | 580 | 85,000 | 5,800 |
| 1987-09-16 | 580 | 590 | 580 | 580 | 113,000 | 5,800 |
| 1987-09-14 | 580 | 585 | 580 | 580 | 68,000 | 5,800 |
| 1987-09-11 | 578 | 588 | 572 | 580 | 141,000 | 5,800 |
| 1987-09-10 | 599 | 599 | 578 | 588 | 100,000 | 5,880 |
| 1987-09-09 | 600 | 603 | 575 | 590 | 376,000 | 5,900 |
| 1987-09-08 | 586 | 593 | 585 | 589 | 126,000 | 5,890 |
| 1987-09-07 | 597 | 600 | 580 | 585 | 136,000 | 5,850 |
| 1987-09-05 | 600 | 605 | 597 | 600 | 231,000 | 6,000 |
| 1987-09-04 | 602 | 605 | 601 | 601 | 206,000 | 6,010 |
| 1987-09-03 | 608 | 609 | 601 | 602 | 367,000 | 6,020 |
| 1987-09-02 | 619 | 619 | 601 | 601 | 378,000 | 6,010 |
| 1987-09-01 | 600 | 620 | 599 | 619 | 646,000 | 6,190 |
| 1987-08-31 | 600 | 600 | 596 | 598 | 123,000 | 5,980 |
| 1987-08-29 | 594 | 595 | 588 | 595 | 135,000 | 5,950 |
| 1987-08-28 | 596 | 599 | 589 | 594 | 365,000 | 5,940 |
| 1987-08-27 | 597 | 600 | 596 | 600 | 255,000 | 6,000 |
| 1987-08-26 | 608 | 608 | 595 | 597 | 620,000 | 5,970 |
| 1987-08-25 | 593 | 605 | 593 | 600 | 850,000 | 6,000 |
| 1987-08-24 | 579 | 590 | 579 | 590 | 407,000 | 5,900 |
| 1987-08-22 | 575 | 578 | 563 | 574 | 123,000 | 5,740 |
| 1987-08-21 | 578 | 579 | 560 | 570 | 145,000 | 5,700 |
| 1987-08-20 | 577 | 577 | 571 | 576 | 114,000 | 5,760 |
| 1987-08-19 | 577 | 577 | 570 | 570 | 238,000 | 5,700 |
| 1987-08-18 | 578 | 578 | 570 | 574 | 149,000 | 5,740 |
| 1987-08-17 | 567 | 567 | 552 | 560 | 102,000 | 5,600 |
| 1987-08-14 | 574 | 574 | 555 | 565 | 121,000 | 5,650 |
| 1987-08-13 | 574 | 574 | 561 | 565 | 100,000 | 5,650 |
| 1987-08-12 | 574 | 574 | 557 | 570 | 93,000 | 5,700 |
| 1987-08-11 | 575 | 575 | 557 | 557 | 103,000 | 5,570 |
| 1987-08-10 | 575 | 575 | 551 | 559 | 192,000 | 5,590 |
| 1987-08-07 | 565 | 565 | 555 | 555 | 85,000 | 5,550 |
| 1987-08-06 | 565 | 565 | 556 | 564 | 98,000 | 5,640 |
| 1987-08-05 | 565 | 570 | 556 | 556 | 68,000 | 5,560 |
| 1987-08-04 | 580 | 580 | 566 | 570 | 171,000 | 5,700 |
| 1987-08-03 | 575 | 580 | 570 | 570 | 133,000 | 5,700 |
| 1987-08-01 | 580 | 582 | 570 | 572 | 492,000 | 5,720 |
| 1987-07-31 | 575 | 578 | 555 | 566 | 201,000 | 5,660 |
| 1987-07-30 | 570 | 574 | 560 | 574 | 194,000 | 5,740 |
| 1987-07-29 | 550 | 572 | 547 | 550 | 248,000 | 5,500 |
| 1987-07-28 | 550 | 560 | 547 | 547 | 186,000 | 5,470 |
| 1987-07-27 | 566 | 566 | 552 | 552 | 100,000 | 5,520 |
| 1987-07-25 | 535 | 546 | 535 | 546 | 77,000 | 5,460 |
| 1987-07-24 | 545 | 555 | 543 | 545 | 182,000 | 5,450 |
| 1987-07-23 | 545 | 545 | 530 | 532 | 101,000 | 5,320 |
| 1987-07-22 | 530 | 536 | 525 | 525 | 86,000 | 5,250 |
| 1987-07-21 | 545 | 545 | 515 | 530 | 157,000 | 5,300 |
| 1987-07-20 | 560 | 560 | 546 | 546 | 147,000 | 5,460 |
| 1987-07-17 | 555 | 564 | 550 | 550 | 112,000 | 5,500 |
| 1987-07-16 | 546 | 556 | 546 | 554 | 65,000 | 5,540 |
| 1987-07-15 | 561 | 566 | 545 | 556 | 259,000 | 5,560 |
| 1987-07-14 | 570 | 580 | 555 | 558 | 270,000 | 5,580 |
| 1987-07-13 | 585 | 585 | 575 | 580 | 141,000 | 5,800 |
| 1987-07-10 | 579 | 580 | 575 | 575 | 290,000 | 5,750 |
| 1987-07-09 | 595 | 598 | 576 | 582 | 785,000 | 5,820 |
| 1987-07-08 | 594 | 595 | 581 | 590 | 960,000 | 5,900 |
| 1987-07-07 | 590 | 600 | 577 | 577 | 2,423,000 | 5,770 |
| 1987-07-06 | 585 | 588 | 570 | 575 | 1,845,000 | 5,750 |
| 1987-07-04 | 545 | 590 | 545 | 575 | 2,306,000 | 5,750 |
| 1987-07-03 | 545 | 545 | 536 | 539 | 423,000 | 5,390 |
| 1987-07-02 | 511 | 523 | 506 | 520 | 176,000 | 5,200 |
| 1987-07-01 | 515 | 516 | 495 | 504 | 155,000 | 5,040 |
| 1987-06-30 | 525 | 525 | 520 | 520 | 99,000 | 5,200 |
| 1987-06-29 | 526 | 535 | 525 | 525 | 127,000 | 5,250 |
| 1987-06-27 | 530 | 535 | 520 | 520 | 172,000 | 5,200 |
| 1987-06-26 | 540 | 542 | 530 | 539 | 137,000 | 5,390 |
| 1987-06-25 | 540 | 540 | 520 | 540 | 113,000 | 5,400 |
| 1987-06-24 | 543 | 543 | 520 | 530 | 184,000 | 5,300 |
| 1987-06-23 | 540 | 545 | 530 | 533 | 194,000 | 5,330 |
| 1987-06-22 | 549 | 549 | 540 | 540 | 126,000 | 5,400 |
| 1987-06-19 | 551 | 555 | 534 | 550 | 253,000 | 5,500 |
| 1987-06-18 | 550 | 550 | 540 | 550 | 378,000 | 5,500 |
| 1987-06-17 | 551 | 555 | 547 | 550 | 340,000 | 5,500 |
| 1987-06-16 | 560 | 560 | 550 | 550 | 326,000 | 5,500 |
| 1987-06-15 | 551 | 558 | 550 | 558 | 181,000 | 5,580 |
| 1987-06-12 | 554 | 554 | 548 | 549 | 235,000 | 5,490 |
| 1987-06-11 | 551 | 555 | 545 | 554 | 260,000 | 5,540 |
| 1987-06-10 | 569 | 569 | 550 | 550 | 801,000 | 5,500 |
| 1987-06-09 | 560 | 578 | 556 | 561 | 1,605,000 | 5,610 |
| 1987-06-08 | 549 | 554 | 541 | 542 | 588,000 | 5,420 |
| 1987-06-06 | 530 | 530 | 525 | 525 | 139,000 | 5,250 |
| 1987-06-05 | 540 | 545 | 531 | 531 | 280,000 | 5,310 |
| 1987-06-04 | 545 | 550 | 532 | 532 | 274,000 | 5,320 |
| 1987-06-03 | 533 | 550 | 521 | 547 | 502,000 | 5,470 |
| 1987-06-02 | 532 | 540 | 532 | 533 | 255,000 | 5,330 |
| 1987-06-01 | 554 | 555 | 532 | 540 | 472,000 | 5,400 |
| 1987-05-30 | 570 | 574 | 550 | 551 | 1,555,000 | 5,510 |
| 1987-05-29 | 520 | 580 | 520 | 580 | 3,756,000 | 5,800 |
| 1987-05-28 | 510 | 517 | 510 | 516 | 406,000 | 5,160 |
| 1987-05-27 | 501 | 515 | 500 | 501 | 474,000 | 5,010 |
| 1987-05-26 | 502 | 508 | 502 | 504 | 147,000 | 5,040 |
| 1987-05-25 | 516 | 516 | 501 | 501 | 290,000 | 5,010 |
| 1987-05-23 | 513 | 516 | 510 | 516 | 565,000 | 5,160 |
| 1987-05-22 | 500 | 519 | 495 | 510 | 932,000 | 5,100 |
| 1987-05-21 | 492 | 495 | 489 | 495 | 418,000 | 4,950 |
| 1987-05-20 | 492 | 492 | 485 | 489 | 202,000 | 4,890 |
| 1987-05-19 | 489 | 495 | 489 | 489 | 150,000 | 4,890 |
| 1987-05-18 | 490 | 495 | 485 | 486 | 170,000 | 4,860 |
| 1987-05-15 | 490 | 495 | 485 | 490 | 316,000 | 4,900 |
| 1987-05-14 | 490 | 493 | 480 | 493 | 247,000 | 4,930 |
| 1987-05-13 | 494 | 494 | 488 | 491 | 174,000 | 4,910 |
| 1987-05-12 | 480 | 494 | 475 | 494 | 344,000 | 4,940 |
| 1987-05-11 | 485 | 486 | 478 | 480 | 105,000 | 4,800 |
| 1987-05-08 | 481 | 487 | 481 | 485 | 124,000 | 4,850 |
| 1987-05-07 | 487 | 487 | 480 | 481 | 63,000 | 4,810 |
| 1987-05-06 | 485 | 490 | 483 | 490 | 90,000 | 4,900 |
| 1987-05-02 | 486 | 486 | 483 | 483 | 48,000 | 4,830 |
| 1987-05-01 | 494 | 494 | 486 | 486 | 177,000 | 4,860 |
| 1987-04-30 | 490 | 494 | 488 | 494 | 178,000 | 4,940 |
| 1987-04-28 | 484 | 495 | 484 | 489 | 309,000 | 4,890 |
| 1987-04-27 | 495 | 495 | 491 | 494 | 536,000 | 4,940 |
| 1987-04-25 | 495 | 495 | 491 | 495 | 198,000 | 4,950 |
| 1987-04-24 | 495 | 495 | 490 | 493 | 264,000 | 4,930 |
| 1987-04-23 | 491 | 496 | 491 | 493 | 190,000 | 4,930 |
| 1987-04-22 | 495 | 495 | 490 | 491 | 235,000 | 4,910 |
| 1987-04-21 | 498 | 499 | 495 | 496 | 258,000 | 4,960 |
| 1987-04-20 | 498 | 500 | 495 | 498 | 369,000 | 4,980 |
| 1987-04-17 | 498 | 504 | 498 | 500 | 451,000 | 5,000 |
| 1987-04-16 | 490 | 504 | 490 | 504 | 440,000 | 5,040 |
| 1987-04-15 | 490 | 490 | 481 | 485 | 243,000 | 4,850 |
| 1987-04-14 | 470 | 496 | 469 | 487 | 205,000 | 4,870 |
| 1987-04-13 | 453 | 470 | 453 | 470 | 72,000 | 4,700 |
| 1987-04-10 | 458 | 465 | 458 | 458 | 78,000 | 4,580 |
| 1987-04-09 | 465 | 470 | 458 | 458 | 143,000 | 4,580 |
| 1987-04-08 | 456 | 462 | 455 | 458 | 64,000 | 4,580 |
| 1987-04-07 | 463 | 467 | 456 | 456 | 74,000 | 4,560 |
| 1987-04-06 | 471 | 474 | 469 | 471 | 102,000 | 4,710 |
| 1987-04-04 | 464 | 475 | 464 | 475 | 78,000 | 4,750 |
| 1987-04-03 | 460 | 465 | 460 | 460 | 117,000 | 4,600 |
| 1987-04-02 | 460 | 471 | 460 | 460 | 58,000 | 4,600 |
| 1987-04-01 | 450 | 460 | 450 | 460 | 87,000 | 4,600 |
| 1987-03-31 | 456 | 459 | 440 | 450 | 78,000 | 4,500 |
| 1987-03-30 | 468 | 468 | 460 | 460 | 93,000 | 4,600 |
| 1987-03-28 | 468 | 475 | 468 | 468 | 58,000 | 4,680 |
| 1987-03-27 | 466 | 474 | 466 | 468 | 151,000 | 4,680 |
| 1987-03-26 | 485 | 485 | 471 | 471 | 158,000 | 4,710 |
| 1987-03-25 | 490 | 495 | 481 | 490 | 81,000 | 4,900 |
| 1987-03-24 | 488 | 497 | 485 | 490 | 140,000 | 4,900 |
| 1987-03-23 | 509 | 509 | 496 | 498 | 268,000 | 4,980 |
| 1987-03-20 | 508 | 514 | 495 | 495 | 707,000 | 4,950 |
| 1987-03-19 | 495 | 503 | 492 | 501 | 618,000 | 5,010 |
| 1987-03-18 | 495 | 501 | 492 | 495 | 389,000 | 4,950 |
| 1987-03-17 | 514 | 515 | 490 | 493 | 547,000 | 4,930 |
| 1987-03-16 | 499 | 515 | 496 | 515 | 849,000 | 5,150 |
| 1987-03-13 | 480 | 510 | 480 | 495 | 515,000 | 4,950 |
| 1987-03-12 | 486 | 490 | 480 | 480 | 245,000 | 4,800 |
| 1987-03-11 | 498 | 498 | 484 | 486 | 538,000 | 4,860 |
| 1987-03-10 | 490 | 490 | 485 | 489 | 148,000 | 4,890 |
| 1987-03-09 | 491 | 499 | 490 | 491 | 246,000 | 4,910 |
| 1987-03-07 | 510 | 510 | 495 | 500 | 583,000 | 5,000 |
| 1987-03-06 | 485 | 519 | 480 | 510 | 1,552,000 | 5,100 |
| 1987-03-05 | 480 | 490 | 470 | 485 | 453,000 | 4,850 |
| 1987-03-04 | 474 | 498 | 470 | 475 | 970,000 | 4,750 |
| 1987-03-03 | 470 | 473 | 465 | 473 | 622,000 | 4,730 |
| 1987-03-02 | 470 | 475 | 470 | 470 | 555,000 | 4,700 |
| 1987-02-28 | 466 | 472 | 466 | 470 | 367,000 | 4,700 |
| 1987-02-27 | 455 | 468 | 455 | 462 | 242,000 | 4,620 |
| 1987-02-26 | 456 | 460 | 450 | 450 | 312,000 | 4,500 |
| 1987-02-25 | 460 | 460 | 445 | 455 | 131,000 | 4,550 |
| 1987-02-24 | 465 | 467 | 455 | 460 | 366,000 | 4,600 |
| 1987-02-23 | 470 | 470 | 465 | 465 | 225,000 | 4,650 |
| 1987-02-20 | 470 | 470 | 462 | 470 | 390,000 | 4,700 |
| 1987-02-19 | 466 | 474 | 466 | 470 | 494,000 | 4,700 |
| 1987-02-18 | 469 | 470 | 460 | 468 | 260,000 | 4,680 |
| 1987-02-17 | 460 | 474 | 460 | 469 | 422,000 | 4,690 |
| 1987-02-16 | 460 | 465 | 456 | 463 | 191,000 | 4,630 |
| 1987-02-13 | 465 | 465 | 460 | 465 | 233,000 | 4,650 |
| 1987-02-12 | 465 | 475 | 460 | 469 | 643,000 | 4,690 |
| 1987-02-10 | 450 | 478 | 446 | 470 | 1,306,000 | 4,700 |
| 1987-02-09 | 447 | 448 | 445 | 445 | 159,000 | 4,450 |
| 1987-02-07 | 440 | 448 | 440 | 445 | 277,000 | 4,450 |
| 1987-02-06 | 440 | 449 | 440 | 444 | 222,000 | 4,440 |
| 1987-02-05 | 433 | 440 | 425 | 430 | 267,000 | 4,300 |
| 1987-02-04 | 433 | 440 | 433 | 440 | 132,000 | 4,400 |
| 1987-02-03 | 440 | 445 | 438 | 438 | 188,000 | 4,380 |
| 1987-02-02 | 450 | 455 | 443 | 443 | 166,000 | 4,430 |
| 1987-01-31 | 452 | 453 | 450 | 450 | 234,000 | 4,500 |
| 1987-01-30 | 453 | 458 | 452 | 454 | 306,000 | 4,540 |
| 1987-01-29 | 457 | 461 | 450 | 451 | 499,000 | 4,510 |
| 1987-01-28 | 453 | 458 | 450 | 457 | 516,000 | 4,570 |
| 1987-01-27 | 443 | 454 | 443 | 447 | 537,000 | 4,470 |
| 1987-01-26 | 438 | 448 | 438 | 439 | 257,000 | 4,390 |
| 1987-01-24 | 437 | 440 | 435 | 435 | 172,000 | 4,350 |
| 1987-01-23 | 445 | 446 | 435 | 437 | 313,000 | 4,370 |
| 1987-01-22 | 443 | 447 | 430 | 435 | 817,000 | 4,350 |
| 1987-01-21 | 428 | 448 | 428 | 448 | 766,000 | 4,480 |
| 1987-01-20 | 426 | 430 | 422 | 423 | 326,000 | 4,230 |
| 1987-01-19 | 419 | 429 | 416 | 429 | 564,000 | 4,290 |
| 1987-01-16 | 410 | 418 | 410 | 415 | 189,000 | 4,150 |
| 1987-01-14 | 410 | 410 | 405 | 408 | 153,000 | 4,080 |
| 1987-01-13 | 405 | 410 | 403 | 405 | 91,000 | 4,050 |
| 1987-01-12 | 403 | 405 | 400 | 405 | 92,000 | 4,050 |
| 1987-01-09 | 401 | 402 | 399 | 399 | 168,000 | 3,990 |
| 1987-01-08 | 400 | 400 | 395 | 398 | 188,000 | 3,980 |
| 1987-01-07 | 401 | 405 | 399 | 399 | 198,000 | 3,990 |
| 1987-01-06 | 405 | 405 | 400 | 400 | 150,000 | 4,000 |
| 1987-01-05 | 400 | 405 | 398 | 400 | 77,000 | 4,000 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
