4114 (株)日本触媒 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 | 1,200 | 1,220 | 1,180 | 1,200 | 49,000 | 1,500 |
| 1987-12-26 | 1,270 | 1,280 | 1,210 | 1,220 | 113,000 | 1,525 |
| 1987-12-25 | 1,290 | 1,310 | 1,260 | 1,290 | 207,000 | 1,612.50 |
| 1987-12-24 | 1,320 | 1,350 | 1,320 | 1,330 | 150,000 | 1,662.50 |
| 1987-12-23 | 1,350 | 1,350 | 1,330 | 1,340 | 121,000 | 1,675 |
| 1987-12-22 | 1,350 | 1,350 | 1,330 | 1,350 | 135,000 | 1,687.50 |
| 1987-12-21 | 1,360 | 1,360 | 1,340 | 1,340 | 129,000 | 1,675 |
| 1987-12-18 | 1,350 | 1,350 | 1,330 | 1,340 | 186,000 | 1,675 |
| 1987-12-17 | 1,360 | 1,370 | 1,320 | 1,360 | 264,000 | 1,700 |
| 1987-12-16 | 1,350 | 1,350 | 1,330 | 1,350 | 180,000 | 1,687.50 |
| 1987-12-15 | 1,340 | 1,340 | 1,310 | 1,340 | 118,000 | 1,675 |
| 1987-12-14 | 1,320 | 1,340 | 1,310 | 1,310 | 37,000 | 1,637.50 |
| 1987-12-11 | 1,320 | 1,350 | 1,320 | 1,330 | 189,000 | 1,662.50 |
| 1987-12-10 | 1,340 | 1,360 | 1,320 | 1,360 | 165,000 | 1,700 |
| 1987-12-09 | 1,320 | 1,330 | 1,310 | 1,320 | 259,000 | 1,650 |
| 1987-12-08 | 1,300 | 1,320 | 1,290 | 1,320 | 112,000 | 1,650 |
| 1987-12-07 | 1,300 | 1,300 | 1,280 | 1,290 | 37,000 | 1,612.50 |
| 1987-12-05 | 1,290 | 1,310 | 1,280 | 1,310 | 34,000 | 1,637.50 |
| 1987-12-04 | 1,330 | 1,330 | 1,300 | 1,300 | 133,000 | 1,625 |
| 1987-12-03 | 1,390 | 1,390 | 1,330 | 1,340 | 279,000 | 1,675 |
| 1987-12-02 | 1,330 | 1,390 | 1,310 | 1,380 | 509,000 | 1,725 |
| 1987-12-01 | 1,280 | 1,310 | 1,280 | 1,310 | 173,000 | 1,637.50 |
| 1987-11-30 | 1,310 | 1,310 | 1,300 | 1,310 | 26,000 | 1,637.50 |
| 1987-11-28 | 1,330 | 1,340 | 1,320 | 1,330 | 51,000 | 1,662.50 |
| 1987-11-27 | 1,340 | 1,340 | 1,310 | 1,340 | 336,000 | 1,675 |
| 1987-11-26 | 1,320 | 1,340 | 1,260 | 1,340 | 1,213,000 | 1,675 |
| 1987-11-25 | 1,410 | 1,490 | 1,400 | 1,480 | 1,211,000 | 1,681.82 |
| 1987-11-24 | 1,380 | 1,420 | 1,350 | 1,390 | 462,000 | 1,579.55 |
| 1987-11-20 | 1,350 | 1,380 | 1,350 | 1,380 | 98,000 | 1,568.18 |
| 1987-11-19 | 1,380 | 1,390 | 1,350 | 1,370 | 86,000 | 1,556.82 |
| 1987-11-18 | 1,310 | 1,360 | 1,310 | 1,360 | 64,000 | 1,545.45 |
| 1987-11-17 | 1,350 | 1,360 | 1,310 | 1,310 | 111,000 | 1,488.64 |
| 1987-11-16 | 1,370 | 1,370 | 1,340 | 1,350 | 276,000 | 1,534.09 |
| 1987-11-13 | 1,340 | 1,370 | 1,330 | 1,360 | 217,000 | 1,545.45 |
| 1987-11-12 | 1,330 | 1,330 | 1,260 | 1,280 | 334,000 | 1,454.55 |
| 1987-11-11 | 1,300 | 1,320 | 1,200 | 1,270 | 432,000 | 1,443.18 |
| 1987-11-10 | 1,340 | 1,340 | 1,280 | 1,280 | 214,000 | 1,454.55 |
| 1987-11-09 | 1,340 | 1,360 | 1,310 | 1,330 | 52,000 | 1,511.36 |
| 1987-11-07 | 1,330 | 1,360 | 1,330 | 1,350 | 127,000 | 1,534.09 |
| 1987-11-06 | 1,360 | 1,390 | 1,300 | 1,320 | 616,000 | 1,500 |
| 1987-11-05 | 1,390 | 1,400 | 1,340 | 1,350 | 303,000 | 1,534.09 |
| 1987-11-04 | 1,400 | 1,410 | 1,370 | 1,390 | 211,000 | 1,579.55 |
| 1987-11-02 | 1,420 | 1,420 | 1,390 | 1,420 | 149,000 | 1,613.64 |
| 1987-10-31 | 1,360 | 1,410 | 1,360 | 1,390 | 256,000 | 1,579.55 |
| 1987-10-30 | 1,360 | 1,370 | 1,320 | 1,350 | 107,000 | 1,534.09 |
| 1987-10-29 | 1,280 | 1,330 | 1,270 | 1,300 | 361,000 | 1,477.27 |
| 1987-10-28 | 1,390 | 1,450 | 1,260 | 1,280 | 848,000 | 1,454.55 |
| 1987-10-27 | 1,260 | 1,390 | 1,260 | 1,370 | 464,000 | 1,556.82 |
| 1987-10-26 | 1,410 | 1,430 | 1,250 | 1,280 | 403,000 | 1,454.55 |
| 1987-10-24 | 1,420 | 1,480 | 1,420 | 1,420 | 80,000 | 1,613.64 |
| 1987-10-23 | 1,480 | 1,480 | 1,400 | 1,420 | 253,000 | 1,613.64 |
| 1987-10-22 | 1,580 | 1,580 | 1,500 | 1,500 | 378,000 | 1,704.55 |
| 1987-10-21 | 1,460 | 1,470 | 1,430 | 1,460 | 269,000 | 1,659.09 |
| 1987-10-20 | 1,270 | 1,270 | 1,270 | 1,270 | 313,000 | 1,443.18 |
| 1987-10-19 | 1,540 | 1,600 | 1,540 | 1,570 | 122,000 | 1,784.09 |
| 1987-10-16 | 1,650 | 1,650 | 1,600 | 1,620 | 155,000 | 1,840.91 |
| 1987-10-15 | 1,660 | 1,670 | 1,650 | 1,660 | 128,000 | 1,886.36 |
| 1987-10-14 | 1,670 | 1,700 | 1,670 | 1,670 | 134,000 | 1,897.73 |
| 1987-10-13 | 1,650 | 1,690 | 1,620 | 1,660 | 182,000 | 1,886.36 |
| 1987-10-12 | 1,640 | 1,660 | 1,640 | 1,660 | 155,000 | 1,886.36 |
| 1987-10-09 | 1,650 | 1,670 | 1,650 | 1,650 | 205,000 | 1,875 |
| 1987-10-08 | 1,670 | 1,670 | 1,640 | 1,670 | 136,000 | 1,897.73 |
| 1987-10-07 | 1,670 | 1,690 | 1,660 | 1,670 | 267,000 | 1,897.73 |
| 1987-10-06 | 1,660 | 1,700 | 1,660 | 1,700 | 308,000 | 1,931.82 |
| 1987-10-05 | 1,710 | 1,710 | 1,670 | 1,680 | 181,000 | 1,909.09 |
| 1987-10-03 | 1,680 | 1,720 | 1,670 | 1,710 | 416,000 | 1,943.18 |
| 1987-10-02 | 1,670 | 1,680 | 1,650 | 1,670 | 182,000 | 1,897.73 |
| 1987-10-01 | 1,660 | 1,680 | 1,640 | 1,640 | 616,000 | 1,863.64 |
| 1987-09-30 | 1,650 | 1,690 | 1,650 | 1,690 | 854,000 | 1,920.45 |
| 1987-09-29 | 1,610 | 1,660 | 1,610 | 1,660 | 547,000 | 1,886.36 |
| 1987-09-28 | 1,550 | 1,640 | 1,540 | 1,600 | 455,000 | 1,818.18 |
| 1987-09-26 | 1,540 | 1,550 | 1,490 | 1,530 | 546,000 | 1,738.64 |
| 1987-09-25 | 1,600 | 1,600 | 1,550 | 1,550 | 310,000 | 1,761.36 |
| 1987-09-24 | 1,590 | 1,600 | 1,580 | 1,600 | 431,000 | 1,818.18 |
| 1987-09-22 | 1,570 | 1,620 | 1,570 | 1,600 | 301,000 | 1,818.18 |
| 1987-09-21 | 1,600 | 1,630 | 1,570 | 1,600 | 247,000 | 1,818.18 |
| 1987-09-18 | 1,660 | 1,690 | 1,630 | 1,630 | 251,000 | 1,852.27 |
| 1987-09-17 | 1,680 | 1,680 | 1,660 | 1,660 | 259,000 | 1,886.36 |
| 1987-09-16 | 1,670 | 1,700 | 1,670 | 1,670 | 233,000 | 1,897.73 |
| 1987-09-14 | 1,650 | 1,720 | 1,650 | 1,680 | 196,000 | 1,909.09 |
| 1987-09-11 | 1,660 | 1,680 | 1,630 | 1,680 | 260,000 | 1,909.09 |
| 1987-09-10 | 1,690 | 1,690 | 1,670 | 1,670 | 124,000 | 1,897.73 |
| 1987-09-09 | 1,700 | 1,720 | 1,650 | 1,670 | 301,000 | 1,897.73 |
| 1987-09-08 | 1,690 | 1,720 | 1,680 | 1,700 | 188,000 | 1,931.82 |
| 1987-09-07 | 1,710 | 1,750 | 1,690 | 1,700 | 244,000 | 1,931.82 |
| 1987-09-05 | 1,750 | 1,780 | 1,730 | 1,730 | 191,000 | 1,965.91 |
| 1987-09-04 | 1,810 | 1,810 | 1,780 | 1,780 | 381,000 | 2,022.73 |
| 1987-09-03 | 1,770 | 1,820 | 1,750 | 1,750 | 760,000 | 1,988.64 |
| 1987-09-02 | 1,870 | 1,900 | 1,810 | 1,830 | 1,352,000 | 2,079.55 |
| 1987-09-01 | 1,910 | 1,960 | 1,880 | 1,900 | 4,646,000 | 2,159.09 |
| 1987-08-31 | 1,830 | 1,920 | 1,820 | 1,910 | 7,313,999 | 2,170.45 |
| 1987-08-29 | 1,810 | 1,820 | 1,780 | 1,820 | 1,913,000 | 2,068.18 |
| 1987-08-28 | 1,760 | 1,800 | 1,750 | 1,800 | 3,244,000 | 2,045.45 |
| 1987-08-27 | 1,730 | 1,770 | 1,720 | 1,740 | 1,131,000 | 1,977.27 |
| 1987-08-26 | 1,710 | 1,720 | 1,680 | 1,700 | 1,324,000 | 1,931.82 |
| 1987-08-25 | 1,680 | 1,720 | 1,680 | 1,720 | 196,000 | 1,954.55 |
| 1987-08-24 | 1,660 | 1,690 | 1,660 | 1,660 | 138,000 | 1,886.36 |
| 1987-08-22 | 1,670 | 1,700 | 1,650 | 1,660 | 230,000 | 1,886.36 |
| 1987-08-21 | 1,720 | 1,740 | 1,690 | 1,700 | 631,000 | 1,931.82 |
| 1987-08-20 | 1,670 | 1,740 | 1,670 | 1,720 | 426,000 | 1,954.55 |
| 1987-08-19 | 1,650 | 1,690 | 1,630 | 1,690 | 304,000 | 1,920.45 |
| 1987-08-18 | 1,700 | 1,740 | 1,670 | 1,700 | 498,000 | 1,931.82 |
| 1987-08-17 | 1,720 | 1,730 | 1,680 | 1,710 | 297,000 | 1,943.18 |
| 1987-08-14 | 1,780 | 1,790 | 1,710 | 1,710 | 1,122,000 | 1,943.18 |
| 1987-08-13 | 1,800 | 1,800 | 1,760 | 1,780 | 1,131,000 | 2,022.73 |
| 1987-08-12 | 1,790 | 1,820 | 1,770 | 1,800 | 2,982,000 | 2,045.45 |
| 1987-08-11 | 1,720 | 1,800 | 1,690 | 1,780 | 4,224,000 | 2,022.73 |
| 1987-08-10 | 1,730 | 1,750 | 1,700 | 1,720 | 1,017,000 | 1,954.55 |
| 1987-08-07 | 1,660 | 1,740 | 1,660 | 1,740 | 2,268,000 | 1,977.27 |
| 1987-08-06 | 1,640 | 1,690 | 1,640 | 1,660 | 886,000 | 1,886.36 |
| 1987-08-05 | 1,610 | 1,640 | 1,600 | 1,620 | 309,000 | 1,840.91 |
| 1987-08-04 | 1,620 | 1,650 | 1,620 | 1,640 | 237,000 | 1,863.64 |
| 1987-08-03 | 1,660 | 1,700 | 1,650 | 1,680 | 299,000 | 1,909.09 |
| 1987-08-01 | 1,680 | 1,700 | 1,670 | 1,680 | 406,000 | 1,909.09 |
| 1987-07-31 | 1,680 | 1,690 | 1,630 | 1,650 | 635,000 | 1,875 |
| 1987-07-30 | 1,720 | 1,730 | 1,630 | 1,640 | 1,446,000 | 1,863.64 |
| 1987-07-29 | 1,750 | 1,780 | 1,720 | 1,750 | 8,959,999 | 1,988.64 |
| 1987-07-28 | 1,600 | 1,710 | 1,600 | 1,700 | 3,124,000 | 1,931.82 |
| 1987-07-27 | 1,530 | 1,590 | 1,500 | 1,590 | 1,475,000 | 1,806.82 |
| 1987-07-25 | 1,540 | 1,540 | 1,490 | 1,490 | 253,000 | 1,693.18 |
| 1987-07-24 | 1,470 | 1,550 | 1,470 | 1,530 | 937,000 | 1,738.64 |
| 1987-07-23 | 1,400 | 1,440 | 1,370 | 1,440 | 475,000 | 1,636.36 |
| 1987-07-22 | 1,430 | 1,430 | 1,380 | 1,380 | 732,000 | 1,568.18 |
| 1987-07-21 | 1,480 | 1,480 | 1,410 | 1,450 | 416,000 | 1,647.73 |
| 1987-07-20 | 1,540 | 1,540 | 1,480 | 1,480 | 627,000 | 1,681.82 |
| 1987-07-17 | 1,520 | 1,560 | 1,520 | 1,560 | 153,000 | 1,772.73 |
| 1987-07-16 | 1,540 | 1,540 | 1,520 | 1,520 | 92,000 | 1,727.27 |
| 1987-07-15 | 1,520 | 1,530 | 1,510 | 1,510 | 237,000 | 1,715.91 |
| 1987-07-14 | 1,530 | 1,540 | 1,520 | 1,520 | 129,000 | 1,727.27 |
| 1987-07-13 | 1,570 | 1,570 | 1,520 | 1,550 | 89,000 | 1,761.36 |
| 1987-07-10 | 1,560 | 1,590 | 1,550 | 1,580 | 328,000 | 1,795.45 |
| 1987-07-09 | 1,500 | 1,570 | 1,490 | 1,560 | 657,000 | 1,772.73 |
| 1987-07-08 | 1,630 | 1,640 | 1,520 | 1,530 | 609,000 | 1,738.64 |
| 1987-07-07 | 1,660 | 1,660 | 1,590 | 1,610 | 287,000 | 1,829.55 |
| 1987-07-06 | 1,650 | 1,680 | 1,630 | 1,650 | 475,000 | 1,875 |
| 1987-07-04 | 1,720 | 1,720 | 1,660 | 1,670 | 425,000 | 1,897.73 |
| 1987-07-03 | 1,720 | 1,770 | 1,710 | 1,710 | 4,554,000 | 1,943.18 |
| 1987-07-02 | 1,650 | 1,740 | 1,640 | 1,700 | 4,251,000 | 1,931.82 |
| 1987-07-01 | 1,640 | 1,640 | 1,580 | 1,610 | 1,365,000 | 1,829.55 |
| 1987-06-30 | 1,590 | 1,620 | 1,550 | 1,600 | 926,000 | 1,818.18 |
| 1987-06-29 | 1,690 | 1,690 | 1,610 | 1,620 | 2,002,000 | 1,840.91 |
| 1987-06-27 | 1,640 | 1,690 | 1,620 | 1,680 | 2,394,000 | 1,909.09 |
| 1987-06-26 | 1,620 | 1,630 | 1,580 | 1,580 | 663,000 | 1,795.45 |
| 1987-06-25 | 1,640 | 1,670 | 1,610 | 1,610 | 3,291,000 | 1,829.55 |
| 1987-06-24 | 1,600 | 1,650 | 1,590 | 1,640 | 3,640,000 | 1,863.64 |
| 1987-06-23 | 1,550 | 1,580 | 1,550 | 1,570 | 868,000 | 1,784.09 |
| 1987-06-22 | 1,600 | 1,610 | 1,540 | 1,540 | 555,000 | 1,750 |
| 1987-06-19 | 1,600 | 1,640 | 1,560 | 1,590 | 5,313,999 | 1,806.82 |
| 1987-06-18 | 1,540 | 1,590 | 1,480 | 1,590 | 3,451,000 | 1,806.82 |
| 1987-06-17 | 1,570 | 1,580 | 1,510 | 1,540 | 1,389,000 | 1,750 |
| 1987-06-16 | 1,440 | 1,540 | 1,430 | 1,540 | 1,271,000 | 1,750 |
| 1987-06-15 | 1,470 | 1,470 | 1,430 | 1,440 | 296,000 | 1,636.36 |
| 1987-06-12 | 1,490 | 1,500 | 1,450 | 1,450 | 305,000 | 1,647.73 |
| 1987-06-11 | 1,480 | 1,490 | 1,460 | 1,490 | 299,000 | 1,693.18 |
| 1987-06-10 | 1,500 | 1,510 | 1,450 | 1,460 | 520,000 | 1,659.09 |
| 1987-06-09 | 1,490 | 1,530 | 1,480 | 1,500 | 579,000 | 1,704.55 |
| 1987-06-08 | 1,470 | 1,500 | 1,470 | 1,480 | 254,000 | 1,681.82 |
| 1987-06-06 | 1,480 | 1,490 | 1,480 | 1,480 | 143,000 | 1,681.82 |
| 1987-06-05 | 1,520 | 1,530 | 1,470 | 1,500 | 546,000 | 1,704.55 |
| 1987-06-04 | 1,540 | 1,560 | 1,500 | 1,520 | 3,033,000 | 1,727.27 |
| 1987-06-03 | 1,550 | 1,570 | 1,520 | 1,540 | 5,829,999 | 1,750 |
| 1987-06-02 | 1,480 | 1,530 | 1,450 | 1,530 | 2,495,000 | 1,738.64 |
| 1987-06-01 | 1,480 | 1,520 | 1,420 | 1,460 | 927,000 | 1,659.09 |
| 1987-05-30 | 1,540 | 1,540 | 1,460 | 1,460 | 1,305,000 | 1,659.09 |
| 1987-05-29 | 1,500 | 1,560 | 1,470 | 1,500 | 6,167,999 | 1,704.55 |
| 1987-05-28 | 1,420 | 1,520 | 1,410 | 1,520 | 8,489,999 | 1,727.27 |
| 1987-05-27 | 1,300 | 1,320 | 1,280 | 1,320 | 517,000 | 1,500 |
| 1987-05-26 | 1,320 | 1,320 | 1,250 | 1,260 | 119,000 | 1,431.82 |
| 1987-05-25 | 1,340 | 1,340 | 1,300 | 1,320 | 218,000 | 1,500 |
| 1987-05-23 | 1,280 | 1,320 | 1,260 | 1,320 | 327,000 | 1,500 |
| 1987-05-22 | 1,290 | 1,300 | 1,280 | 1,280 | 272,000 | 1,454.55 |
| 1987-05-21 | 1,290 | 1,300 | 1,280 | 1,280 | 214,000 | 1,454.55 |
| 1987-05-20 | 1,320 | 1,320 | 1,250 | 1,250 | 662,000 | 1,420.45 |
| 1987-05-19 | 1,360 | 1,380 | 1,300 | 1,340 | 627,000 | 1,522.73 |
| 1987-05-18 | 1,350 | 1,390 | 1,350 | 1,360 | 719,000 | 1,545.45 |
| 1987-05-15 | 1,420 | 1,430 | 1,370 | 1,390 | 1,458,000 | 1,579.55 |
| 1987-05-14 | 1,400 | 1,420 | 1,380 | 1,420 | 5,243,999 | 1,613.64 |
| 1987-05-13 | 1,340 | 1,390 | 1,320 | 1,390 | 7,312,999 | 1,579.55 |
| 1987-05-12 | 1,250 | 1,300 | 1,240 | 1,300 | 1,849,000 | 1,477.27 |
| 1987-05-11 | 1,280 | 1,290 | 1,260 | 1,280 | 446,000 | 1,454.55 |
| 1987-05-08 | 1,260 | 1,300 | 1,240 | 1,300 | 2,132,000 | 1,477.27 |
| 1987-05-07 | 1,200 | 1,240 | 1,200 | 1,240 | 1,187,000 | 1,409.09 |
| 1987-05-06 | 1,170 | 1,190 | 1,160 | 1,180 | 547,000 | 1,340.91 |
| 1987-05-02 | 1,180 | 1,190 | 1,150 | 1,170 | 301,000 | 1,329.55 |
| 1987-05-01 | 1,200 | 1,210 | 1,170 | 1,200 | 344,000 | 1,363.64 |
| 1987-04-30 | 1,200 | 1,220 | 1,190 | 1,200 | 262,000 | 1,363.64 |
| 1987-04-28 | 1,140 | 1,200 | 1,140 | 1,190 | 246,000 | 1,352.27 |
| 1987-04-27 | 1,190 | 1,200 | 1,160 | 1,160 | 502,000 | 1,318.18 |
| 1987-04-25 | 1,220 | 1,220 | 1,190 | 1,200 | 404,000 | 1,363.64 |
| 1987-04-24 | 1,210 | 1,220 | 1,200 | 1,220 | 627,000 | 1,386.36 |
| 1987-04-23 | 1,240 | 1,250 | 1,200 | 1,200 | 857,000 | 1,363.64 |
| 1987-04-22 | 1,220 | 1,250 | 1,220 | 1,240 | 1,220,000 | 1,409.09 |
| 1987-04-21 | 1,180 | 1,220 | 1,180 | 1,200 | 1,022,000 | 1,363.64 |
| 1987-04-20 | 1,160 | 1,180 | 1,150 | 1,180 | 225,000 | 1,340.91 |
| 1987-04-17 | 1,170 | 1,170 | 1,150 | 1,160 | 248,000 | 1,318.18 |
| 1987-04-16 | 1,130 | 1,170 | 1,130 | 1,150 | 1,404,000 | 1,306.82 |
| 1987-04-15 | 1,150 | 1,160 | 1,120 | 1,150 | 420,000 | 1,306.82 |
| 1987-04-14 | 1,150 | 1,180 | 1,150 | 1,170 | 544,000 | 1,329.55 |
| 1987-04-13 | 1,190 | 1,190 | 1,150 | 1,180 | 441,000 | 1,340.91 |
| 1987-04-10 | 1,160 | 1,190 | 1,160 | 1,190 | 715,000 | 1,352.27 |
| 1987-04-09 | 1,190 | 1,220 | 1,180 | 1,190 | 1,095,000 | 1,352.27 |
| 1987-04-08 | 1,140 | 1,180 | 1,130 | 1,170 | 835,000 | 1,329.55 |
| 1987-04-07 | 1,120 | 1,150 | 1,120 | 1,150 | 691,000 | 1,306.82 |
| 1987-04-06 | 1,100 | 1,110 | 1,080 | 1,110 | 335,000 | 1,261.36 |
| 1987-04-04 | 1,090 | 1,100 | 1,080 | 1,100 | 203,000 | 1,250 |
| 1987-04-03 | 1,130 | 1,130 | 1,070 | 1,080 | 1,075,000 | 1,227.27 |
| 1987-04-02 | 1,130 | 1,150 | 1,110 | 1,130 | 335,000 | 1,284.09 |
| 1987-04-01 | 1,090 | 1,130 | 1,080 | 1,130 | 702,000 | 1,284.09 |
| 1987-03-31 | 1,080 | 1,100 | 1,070 | 1,070 | 148,000 | 1,215.91 |
| 1987-03-30 | 1,120 | 1,130 | 1,060 | 1,120 | 222,000 | 1,272.73 |
| 1987-03-28 | 1,120 | 1,130 | 1,100 | 1,100 | 101,000 | 1,250 |
| 1987-03-27 | 1,130 | 1,130 | 1,110 | 1,120 | 215,000 | 1,272.73 |
| 1987-03-26 | 1,120 | 1,130 | 1,100 | 1,110 | 123,000 | 1,261.36 |
| 1987-03-25 | 1,160 | 1,170 | 1,130 | 1,130 | 245,000 | 1,284.09 |
| 1987-03-24 | 1,170 | 1,180 | 1,150 | 1,180 | 419,000 | 1,340.91 |
| 1987-03-23 | 1,170 | 1,190 | 1,160 | 1,170 | 974,000 | 1,329.55 |
| 1987-03-20 | 1,150 | 1,160 | 1,130 | 1,140 | 255,000 | 1,295.45 |
| 1987-03-19 | 1,160 | 1,160 | 1,120 | 1,140 | 325,000 | 1,295.45 |
| 1987-03-18 | 1,170 | 1,180 | 1,130 | 1,140 | 730,000 | 1,295.45 |
| 1987-03-17 | 1,180 | 1,180 | 1,140 | 1,150 | 1,065,000 | 1,306.82 |
| 1987-03-16 | 1,140 | 1,170 | 1,130 | 1,160 | 318,000 | 1,318.18 |
| 1987-03-13 | 1,180 | 1,190 | 1,120 | 1,120 | 661,000 | 1,272.73 |
| 1987-03-12 | 1,220 | 1,250 | 1,140 | 1,140 | 793,000 | 1,295.45 |
| 1987-03-11 | 1,230 | 1,230 | 1,180 | 1,200 | 1,388,000 | 1,363.64 |
| 1987-03-10 | 1,130 | 1,170 | 1,120 | 1,170 | 869,000 | 1,329.55 |
| 1987-03-09 | 1,130 | 1,140 | 1,100 | 1,130 | 328,000 | 1,284.09 |
| 1987-03-07 | 1,130 | 1,140 | 1,110 | 1,130 | 152,000 | 1,284.09 |
| 1987-03-06 | 1,150 | 1,150 | 1,100 | 1,110 | 992,000 | 1,261.36 |
| 1987-03-05 | 1,090 | 1,140 | 1,090 | 1,130 | 949,000 | 1,284.09 |
| 1987-03-04 | 1,090 | 1,100 | 1,080 | 1,090 | 246,000 | 1,238.64 |
| 1987-03-03 | 1,080 | 1,090 | 1,070 | 1,070 | 219,000 | 1,215.91 |
| 1987-03-02 | 1,090 | 1,090 | 1,070 | 1,080 | 125,000 | 1,227.27 |
| 1987-02-28 | 1,060 | 1,070 | 1,050 | 1,050 | 181,000 | 1,193.18 |
| 1987-02-27 | 1,070 | 1,080 | 1,060 | 1,070 | 374,000 | 1,215.91 |
| 1987-02-26 | 1,080 | 1,080 | 1,070 | 1,070 | 162,000 | 1,215.91 |
| 1987-02-25 | 1,050 | 1,080 | 1,040 | 1,060 | 566,000 | 1,204.55 |
| 1987-02-24 | 1,070 | 1,090 | 1,050 | 1,080 | 424,000 | 1,227.27 |
| 1987-02-23 | 1,110 | 1,110 | 1,090 | 1,090 | 387,000 | 1,238.64 |
| 1987-02-20 | 1,140 | 1,140 | 1,100 | 1,100 | 806,000 | 1,250 |
| 1987-02-19 | 1,130 | 1,150 | 1,110 | 1,130 | 1,694,000 | 1,284.09 |
| 1987-02-18 | 1,110 | 1,130 | 1,100 | 1,130 | 1,100,000 | 1,284.09 |
| 1987-02-17 | 1,100 | 1,120 | 1,100 | 1,110 | 304,000 | 1,261.36 |
| 1987-02-16 | 1,090 | 1,100 | 1,060 | 1,100 | 463,000 | 1,250 |
| 1987-02-13 | 1,060 | 1,110 | 1,050 | 1,110 | 698,000 | 1,261.36 |
| 1987-02-12 | 1,060 | 1,060 | 1,020 | 1,040 | 605,000 | 1,181.82 |
| 1987-02-10 | 1,040 | 1,070 | 1,030 | 1,060 | 430,000 | 1,204.55 |
| 1987-02-09 | 1,030 | 1,040 | 1,010 | 1,040 | 384,000 | 1,181.82 |
| 1987-02-07 | 1,040 | 1,050 | 1,040 | 1,040 | 15,000 | 1,181.82 |
| 1987-02-06 | 1,040 | 1,060 | 1,030 | 1,030 | 154,000 | 1,170.45 |
| 1987-02-05 | 1,060 | 1,080 | 1,030 | 1,030 | 480,000 | 1,170.45 |
| 1987-02-04 | 1,060 | 1,080 | 1,040 | 1,050 | 397,000 | 1,193.18 |
| 1987-02-03 | 1,020 | 1,150 | 1,010 | 1,080 | 1,316,000 | 1,227.27 |
| 1987-02-02 | 1,050 | 1,050 | 1,010 | 1,010 | 438,000 | 1,147.73 |
| 1987-01-31 | 1,100 | 1,100 | 1,020 | 1,030 | 110,000 | 1,170.45 |
| 1987-01-30 | 1,100 | 1,100 | 1,070 | 1,100 | 463,000 | 1,250 |
| 1987-01-29 | 1,100 | 1,110 | 1,090 | 1,110 | 173,000 | 1,261.36 |
| 1987-01-28 | 1,110 | 1,130 | 1,100 | 1,100 | 211,000 | 1,250 |
| 1987-01-27 | 1,110 | 1,130 | 1,100 | 1,130 | 208,000 | 1,284.09 |
| 1987-01-26 | 1,140 | 1,150 | 1,120 | 1,130 | 191,000 | 1,284.09 |
| 1987-01-24 | 1,160 | 1,170 | 1,140 | 1,140 | 829,000 | 1,295.45 |
| 1987-01-23 | 1,110 | 1,140 | 1,090 | 1,140 | 1,482,000 | 1,295.45 |
| 1987-01-22 | 1,030 | 1,100 | 1,020 | 1,070 | 829,000 | 1,215.91 |
| 1987-01-21 | 1,050 | 1,050 | 1,010 | 1,020 | 130,000 | 1,159.09 |
| 1987-01-20 | 1,040 | 1,060 | 1,020 | 1,040 | 102,000 | 1,181.82 |
| 1987-01-19 | 1,090 | 1,090 | 1,050 | 1,060 | 124,000 | 1,204.55 |
| 1987-01-16 | 1,080 | 1,100 | 1,080 | 1,090 | 148,000 | 1,238.64 |
| 1987-01-14 | 1,020 | 1,100 | 1,020 | 1,080 | 293,000 | 1,227.27 |
| 1987-01-13 | 1,010 | 1,020 | 1,000 | 1,020 | 132,000 | 1,159.09 |
| 1987-01-12 | 1,030 | 1,030 | 1,010 | 1,010 | 93,000 | 1,147.73 |
| 1987-01-09 | 1,040 | 1,040 | 1,010 | 1,040 | 383,000 | 1,181.82 |
| 1987-01-08 | 1,050 | 1,050 | 1,020 | 1,040 | 370,000 | 1,181.82 |
| 1987-01-07 | 1,020 | 1,050 | 1,020 | 1,050 | 331,000 | 1,193.18 |
| 1987-01-06 | 1,010 | 1,020 | 1,000 | 1,010 | 118,000 | 1,147.73 |
| 1987-01-05 | 1,000 | 1,010 | 985 | 1,010 | 94,000 | 1,147.73 |
分割・併合履歴 ： [2024-03-28]1株→4株 [2015-09-28]1株→0.2株 [1987-11-26]1株→1.1株 [1985-11-27]1株→1.1株
