4183 三井化学(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 | 900 | 930 | 895 | 930 | 302,000 | 4,650 |
| 1987-12-26 | 1,000 | 1,000 | 950 | 950 | 471,000 | 4,750 |
| 1987-12-25 | 1,000 | 1,010 | 990 | 999 | 504,000 | 4,995 |
| 1987-12-24 | 1,040 | 1,040 | 1,010 | 1,010 | 380,000 | 5,050 |
| 1987-12-23 | 1,030 | 1,040 | 1,010 | 1,030 | 582,000 | 5,150 |
| 1987-12-22 | 1,070 | 1,080 | 1,030 | 1,030 | 772,000 | 5,150 |
| 1987-12-21 | 1,080 | 1,080 | 1,060 | 1,060 | 1,082,000 | 5,300 |
| 1987-12-18 | 1,070 | 1,080 | 1,060 | 1,070 | 1,496,000 | 5,350 |
| 1987-12-17 | 1,070 | 1,090 | 1,060 | 1,090 | 5,298,000 | 5,450 |
| 1987-12-16 | 1,040 | 1,070 | 1,020 | 1,050 | 2,749,000 | 5,250 |
| 1987-12-15 | 1,040 | 1,040 | 1,010 | 1,020 | 874,000 | 5,100 |
| 1987-12-14 | 1,020 | 1,050 | 1,010 | 1,010 | 799,000 | 5,050 |
| 1987-12-11 | 1,030 | 1,050 | 1,010 | 1,020 | 1,803,000 | 5,100 |
| 1987-12-10 | 1,000 | 1,050 | 1,000 | 1,050 | 2,259,000 | 5,250 |
| 1987-12-09 | 990 | 1,000 | 980 | 991 | 923,000 | 4,955 |
| 1987-12-08 | 970 | 979 | 966 | 970 | 469,000 | 4,850 |
| 1987-12-07 | 970 | 980 | 961 | 965 | 410,000 | 4,825 |
| 1987-12-05 | 980 | 980 | 965 | 970 | 437,000 | 4,850 |
| 1987-12-04 | 996 | 998 | 980 | 980 | 441,000 | 4,900 |
| 1987-12-03 | 1,000 | 1,000 | 970 | 986 | 550,000 | 4,930 |
| 1987-12-02 | 985 | 1,020 | 985 | 995 | 1,927,000 | 4,975 |
| 1987-12-01 | 940 | 970 | 922 | 960 | 631,000 | 4,800 |
| 1987-11-30 | 974 | 974 | 950 | 950 | 393,000 | 4,750 |
| 1987-11-28 | 973 | 981 | 970 | 975 | 137,000 | 4,875 |
| 1987-11-27 | 984 | 984 | 980 | 983 | 1,315,000 | 4,915 |
| 1987-11-26 | 980 | 985 | 973 | 974 | 653,000 | 4,870 |
| 1987-11-25 | 950 | 975 | 945 | 973 | 1,142,000 | 4,865 |
| 1987-11-24 | 930 | 945 | 930 | 940 | 358,000 | 4,700 |
| 1987-11-20 | 921 | 931 | 911 | 925 | 312,000 | 4,625 |
| 1987-11-19 | 950 | 950 | 931 | 931 | 253,000 | 4,655 |
| 1987-11-18 | 930 | 945 | 920 | 945 | 436,000 | 4,725 |
| 1987-11-17 | 945 | 950 | 936 | 940 | 141,000 | 4,700 |
| 1987-11-16 | 941 | 960 | 941 | 950 | 540,000 | 4,750 |
| 1987-11-13 | 911 | 934 | 900 | 934 | 665,000 | 4,670 |
| 1987-11-12 | 905 | 905 | 860 | 871 | 621,000 | 4,355 |
| 1987-11-11 | 880 | 900 | 850 | 880 | 434,000 | 4,400 |
| 1987-11-10 | 895 | 900 | 890 | 890 | 614,000 | 4,450 |
| 1987-11-09 | 930 | 930 | 902 | 905 | 584,000 | 4,525 |
| 1987-11-07 | 937 | 945 | 935 | 935 | 137,000 | 4,675 |
| 1987-11-06 | 945 | 970 | 945 | 945 | 1,990,000 | 4,725 |
| 1987-11-05 | 951 | 954 | 936 | 941 | 550,000 | 4,705 |
| 1987-11-04 | 953 | 975 | 953 | 975 | 439,000 | 4,875 |
| 1987-11-02 | 950 | 972 | 920 | 963 | 454,000 | 4,815 |
| 1987-10-31 | 930 | 959 | 930 | 955 | 481,000 | 4,775 |
| 1987-10-30 | 911 | 911 | 881 | 890 | 1,070,000 | 4,450 |
| 1987-10-29 | 890 | 905 | 871 | 871 | 1,086,000 | 4,355 |
| 1987-10-28 | 960 | 960 | 900 | 910 | 916,000 | 4,550 |
| 1987-10-27 | 880 | 935 | 870 | 930 | 1,724,000 | 4,650 |
| 1987-10-26 | 970 | 975 | 890 | 900 | 315,000 | 4,500 |
| 1987-10-24 | 970 | 1,000 | 950 | 950 | 565,000 | 4,750 |
| 1987-10-23 | 972 | 1,000 | 950 | 979 | 1,861,000 | 4,895 |
| 1987-10-22 | 1,020 | 1,030 | 1,000 | 1,030 | 1,317,000 | 5,150 |
| 1987-10-21 | 871 | 969 | 871 | 960 | 2,200,000 | 4,800 |
| 1987-10-20 | 870 | 870 | 870 | 870 | 178,000 | 4,350 |
| 1987-10-19 | 1,080 | 1,110 | 1,050 | 1,070 | 728,000 | 5,350 |
| 1987-10-16 | 1,130 | 1,150 | 1,110 | 1,150 | 268,000 | 5,750 |
| 1987-10-15 | 1,120 | 1,160 | 1,120 | 1,130 | 498,000 | 5,650 |
| 1987-10-14 | 1,170 | 1,180 | 1,140 | 1,160 | 882,000 | 5,800 |
| 1987-10-13 | 1,160 | 1,170 | 1,150 | 1,160 | 419,000 | 5,800 |
| 1987-10-12 | 1,160 | 1,170 | 1,140 | 1,150 | 406,000 | 5,750 |
| 1987-10-09 | 1,180 | 1,180 | 1,160 | 1,180 | 896,000 | 5,900 |
| 1987-10-08 | 1,130 | 1,190 | 1,130 | 1,160 | 972,000 | 5,800 |
| 1987-10-07 | 1,160 | 1,170 | 1,140 | 1,150 | 1,009,000 | 5,750 |
| 1987-10-06 | 1,180 | 1,190 | 1,170 | 1,180 | 981,000 | 5,900 |
| 1987-10-05 | 1,200 | 1,210 | 1,180 | 1,180 | 1,925,000 | 5,900 |
| 1987-10-03 | 1,200 | 1,230 | 1,190 | 1,210 | 3,406,000 | 6,050 |
| 1987-10-02 | 1,150 | 1,180 | 1,140 | 1,180 | 2,644,000 | 5,900 |
| 1987-10-01 | 1,120 | 1,150 | 1,110 | 1,130 | 1,935,000 | 5,650 |
| 1987-09-30 | 1,090 | 1,130 | 1,070 | 1,120 | 1,013,000 | 5,600 |
| 1987-09-29 | 1,070 | 1,090 | 1,070 | 1,090 | 559,000 | 5,450 |
| 1987-09-28 | 1,050 | 1,090 | 1,050 | 1,060 | 428,000 | 5,300 |
| 1987-09-26 | 1,030 | 1,070 | 1,030 | 1,070 | 699,000 | 5,350 |
| 1987-09-25 | 1,080 | 1,080 | 1,050 | 1,050 | 696,000 | 5,250 |
| 1987-09-24 | 1,080 | 1,090 | 1,060 | 1,070 | 653,000 | 5,350 |
| 1987-09-22 | 1,060 | 1,090 | 1,050 | 1,070 | 821,000 | 5,350 |
| 1987-09-21 | 1,070 | 1,080 | 1,050 | 1,070 | 488,000 | 5,350 |
| 1987-09-18 | 1,090 | 1,100 | 1,070 | 1,070 | 1,432,000 | 5,350 |
| 1987-09-17 | 1,090 | 1,100 | 1,080 | 1,090 | 836,000 | 5,450 |
| 1987-09-16 | 1,100 | 1,110 | 1,080 | 1,100 | 1,083,000 | 5,500 |
| 1987-09-14 | 1,050 | 1,100 | 1,050 | 1,100 | 1,142,000 | 5,500 |
| 1987-09-11 | 1,020 | 1,050 | 1,020 | 1,040 | 599,000 | 5,200 |
| 1987-09-10 | 1,030 | 1,050 | 1,020 | 1,040 | 616,000 | 5,200 |
| 1987-09-09 | 1,050 | 1,060 | 1,030 | 1,040 | 1,053,000 | 5,200 |
| 1987-09-08 | 1,040 | 1,070 | 1,040 | 1,050 | 961,000 | 5,250 |
| 1987-09-07 | 1,080 | 1,080 | 1,030 | 1,050 | 740,000 | 5,250 |
| 1987-09-05 | 1,100 | 1,100 | 1,060 | 1,080 | 666,000 | 5,400 |
| 1987-09-04 | 1,090 | 1,120 | 1,090 | 1,100 | 2,651,000 | 5,500 |
| 1987-09-03 | 1,090 | 1,130 | 1,060 | 1,060 | 3,466,000 | 5,300 |
| 1987-09-02 | 1,180 | 1,190 | 1,150 | 1,170 | 5,353,000 | 5,850 |
| 1987-09-01 | 1,170 | 1,180 | 1,160 | 1,160 | 1,995,000 | 5,800 |
| 1987-08-31 | 1,180 | 1,190 | 1,160 | 1,160 | 2,651,000 | 5,800 |
| 1987-08-29 | 1,150 | 1,160 | 1,140 | 1,160 | 1,178,000 | 5,800 |
| 1987-08-28 | 1,160 | 1,190 | 1,130 | 1,160 | 6,645,000 | 5,800 |
| 1987-08-27 | 1,100 | 1,200 | 1,090 | 1,160 | 7,461,000 | 5,800 |
| 1987-08-26 | 1,030 | 1,100 | 1,020 | 1,090 | 4,750,000 | 5,450 |
| 1987-08-25 | 1,030 | 1,040 | 1,010 | 1,020 | 881,000 | 5,100 |
| 1987-08-24 | 1,060 | 1,060 | 1,030 | 1,030 | 1,476,000 | 5,150 |
| 1987-08-22 | 1,070 | 1,070 | 1,050 | 1,060 | 1,849,000 | 5,300 |
| 1987-08-21 | 1,030 | 1,070 | 1,020 | 1,070 | 4,379,000 | 5,350 |
| 1987-08-20 | 1,020 | 1,040 | 995 | 1,020 | 4,390,000 | 5,100 |
| 1987-08-19 | 972 | 990 | 971 | 983 | 2,091,000 | 4,915 |
| 1987-08-18 | 1,000 | 1,020 | 991 | 991 | 2,996,000 | 4,955 |
| 1987-08-17 | 986 | 1,010 | 986 | 1,000 | 1,143,000 | 5,000 |
| 1987-08-14 | 1,020 | 1,020 | 992 | 996 | 5,598,000 | 4,980 |
| 1987-08-13 | 980 | 1,000 | 975 | 990 | 4,583,000 | 4,950 |
| 1987-08-12 | 935 | 1,020 | 935 | 1,000 | 5,552,000 | 5,000 |
| 1987-08-11 | 930 | 955 | 915 | 945 | 1,973,000 | 4,725 |
| 1987-08-10 | 915 | 925 | 910 | 920 | 1,542,000 | 4,600 |
| 1987-08-07 | 895 | 895 | 870 | 885 | 325,000 | 4,425 |
| 1987-08-06 | 873 | 890 | 873 | 890 | 258,000 | 4,450 |
| 1987-08-05 | 880 | 880 | 871 | 872 | 304,000 | 4,360 |
| 1987-08-04 | 861 | 880 | 860 | 870 | 418,000 | 4,350 |
| 1987-08-03 | 899 | 899 | 875 | 881 | 318,000 | 4,405 |
| 1987-08-01 | 890 | 900 | 870 | 899 | 521,000 | 4,495 |
| 1987-07-31 | 870 | 880 | 870 | 870 | 861,000 | 4,350 |
| 1987-07-30 | 861 | 876 | 855 | 870 | 705,000 | 4,350 |
| 1987-07-29 | 900 | 904 | 870 | 870 | 1,151,000 | 4,350 |
| 1987-07-28 | 885 | 900 | 876 | 900 | 569,000 | 4,500 |
| 1987-07-27 | 868 | 880 | 858 | 870 | 409,000 | 4,350 |
| 1987-07-25 | 862 | 867 | 854 | 858 | 640,000 | 4,290 |
| 1987-07-24 | 834 | 875 | 834 | 872 | 1,333,000 | 4,360 |
| 1987-07-23 | 795 | 805 | 760 | 804 | 1,356,000 | 4,020 |
| 1987-07-22 | 826 | 836 | 781 | 805 | 917,000 | 4,025 |
| 1987-07-21 | 851 | 860 | 830 | 836 | 778,000 | 4,180 |
| 1987-07-20 | 893 | 893 | 861 | 871 | 290,000 | 4,355 |
| 1987-07-17 | 875 | 899 | 875 | 890 | 481,000 | 4,450 |
| 1987-07-16 | 879 | 880 | 866 | 870 | 144,000 | 4,350 |
| 1987-07-15 | 887 | 890 | 865 | 875 | 675,000 | 4,375 |
| 1987-07-14 | 896 | 908 | 885 | 887 | 960,000 | 4,435 |
| 1987-07-13 | 904 | 910 | 895 | 895 | 511,000 | 4,475 |
| 1987-07-10 | 894 | 906 | 875 | 905 | 598,000 | 4,525 |
| 1987-07-09 | 879 | 899 | 873 | 894 | 447,000 | 4,470 |
| 1987-07-08 | 890 | 910 | 882 | 889 | 807,000 | 4,445 |
| 1987-07-07 | 911 | 917 | 885 | 890 | 840,000 | 4,450 |
| 1987-07-06 | 920 | 934 | 915 | 917 | 591,000 | 4,585 |
| 1987-07-04 | 955 | 965 | 930 | 940 | 1,036,000 | 4,700 |
| 1987-07-03 | 970 | 980 | 961 | 961 | 2,251,000 | 4,805 |
| 1987-07-02 | 930 | 990 | 930 | 980 | 4,501,000 | 4,900 |
| 1987-07-01 | 929 | 940 | 917 | 940 | 1,753,000 | 4,700 |
| 1987-06-30 | 916 | 940 | 905 | 930 | 1,409,000 | 4,650 |
| 1987-06-29 | 954 | 960 | 915 | 946 | 1,938,000 | 4,730 |
| 1987-06-27 | 950 | 959 | 943 | 950 | 4,339,000 | 4,750 |
| 1987-06-26 | 920 | 945 | 920 | 940 | 4,810,000 | 4,700 |
| 1987-06-25 | 920 | 924 | 901 | 910 | 2,848,000 | 4,550 |
| 1987-06-24 | 900 | 927 | 893 | 910 | 4,956,000 | 4,550 |
| 1987-06-23 | 861 | 878 | 861 | 867 | 1,174,000 | 4,335 |
| 1987-06-22 | 881 | 890 | 851 | 855 | 1,509,000 | 4,275 |
| 1987-06-19 | 905 | 908 | 885 | 897 | 4,826,000 | 4,485 |
| 1987-06-18 | 873 | 908 | 871 | 895 | 10,353,000 | 4,475 |
| 1987-06-17 | 865 | 870 | 855 | 870 | 2,594,000 | 4,350 |
| 1987-06-16 | 834 | 860 | 834 | 855 | 1,348,000 | 4,275 |
| 1987-06-15 | 851 | 861 | 831 | 831 | 770,000 | 4,155 |
| 1987-06-12 | 868 | 874 | 861 | 861 | 1,997,000 | 4,305 |
| 1987-06-11 | 848 | 879 | 840 | 878 | 2,991,000 | 4,390 |
| 1987-06-10 | 830 | 840 | 826 | 840 | 711,000 | 4,200 |
| 1987-06-09 | 828 | 835 | 820 | 820 | 629,000 | 4,100 |
| 1987-06-08 | 841 | 849 | 828 | 828 | 428,000 | 4,140 |
| 1987-06-06 | 825 | 840 | 825 | 832 | 314,000 | 4,160 |
| 1987-06-05 | 848 | 850 | 833 | 835 | 1,505,000 | 4,175 |
| 1987-06-04 | 854 | 854 | 843 | 850 | 2,386,000 | 4,250 |
| 1987-06-03 | 825 | 845 | 823 | 845 | 2,143,000 | 4,225 |
| 1987-06-02 | 830 | 853 | 821 | 843 | 2,972,000 | 4,215 |
| 1987-06-01 | 844 | 848 | 830 | 837 | 1,901,000 | 4,185 |
| 1987-05-30 | 854 | 870 | 846 | 846 | 5,623,000 | 4,230 |
| 1987-05-29 | 780 | 823 | 780 | 820 | 7,057,000 | 4,100 |
| 1987-05-28 | 740 | 784 | 740 | 780 | 1,857,000 | 3,900 |
| 1987-05-27 | 755 | 755 | 741 | 750 | 630,000 | 3,750 |
| 1987-05-26 | 765 | 765 | 750 | 755 | 747,000 | 3,775 |
| 1987-05-25 | 760 | 770 | 751 | 761 | 781,000 | 3,805 |
| 1987-05-23 | 738 | 760 | 738 | 751 | 544,000 | 3,755 |
| 1987-05-22 | 739 | 739 | 730 | 730 | 165,000 | 3,650 |
| 1987-05-21 | 710 | 728 | 705 | 720 | 435,000 | 3,600 |
| 1987-05-20 | 736 | 740 | 716 | 720 | 471,000 | 3,600 |
| 1987-05-19 | 751 | 759 | 745 | 745 | 562,000 | 3,725 |
| 1987-05-18 | 771 | 782 | 760 | 761 | 563,000 | 3,805 |
| 1987-05-15 | 795 | 795 | 767 | 785 | 3,298,000 | 3,925 |
| 1987-05-14 | 767 | 792 | 765 | 785 | 7,196,000 | 3,925 |
| 1987-05-13 | 753 | 768 | 736 | 753 | 3,428,000 | 3,765 |
| 1987-05-12 | 731 | 743 | 731 | 743 | 965,000 | 3,715 |
| 1987-05-11 | 731 | 739 | 730 | 734 | 779,000 | 3,670 |
| 1987-05-08 | 730 | 730 | 720 | 730 | 362,000 | 3,650 |
| 1987-05-07 | 720 | 730 | 710 | 710 | 895,000 | 3,550 |
| 1987-05-06 | 730 | 735 | 720 | 720 | 281,000 | 3,600 |
| 1987-05-02 | 735 | 735 | 720 | 725 | 297,000 | 3,625 |
| 1987-05-01 | 739 | 739 | 726 | 739 | 1,579,000 | 3,695 |
| 1987-04-30 | 720 | 732 | 720 | 729 | 1,492,000 | 3,645 |
| 1987-04-28 | 735 | 741 | 690 | 720 | 1,491,000 | 3,600 |
| 1987-04-27 | 720 | 736 | 720 | 735 | 1,837,000 | 3,675 |
| 1987-04-25 | 725 | 729 | 719 | 725 | 1,181,000 | 3,625 |
| 1987-04-24 | 720 | 725 | 711 | 715 | 600,000 | 3,575 |
| 1987-04-23 | 715 | 730 | 705 | 710 | 235,000 | 3,550 |
| 1987-04-22 | 710 | 710 | 700 | 705 | 563,000 | 3,525 |
| 1987-04-21 | 700 | 710 | 698 | 700 | 303,000 | 3,500 |
| 1987-04-20 | 703 | 720 | 700 | 703 | 271,000 | 3,515 |
| 1987-04-17 | 725 | 725 | 705 | 705 | 645,000 | 3,525 |
| 1987-04-16 | 717 | 730 | 717 | 720 | 665,000 | 3,600 |
| 1987-04-15 | 725 | 735 | 716 | 725 | 694,000 | 3,625 |
| 1987-04-14 | 710 | 730 | 700 | 730 | 639,000 | 3,650 |
| 1987-04-13 | 740 | 745 | 711 | 713 | 474,000 | 3,565 |
| 1987-04-10 | 722 | 740 | 721 | 734 | 764,000 | 3,670 |
| 1987-04-09 | 735 | 760 | 731 | 735 | 2,457,000 | 3,675 |
| 1987-04-08 | 718 | 735 | 715 | 725 | 1,164,000 | 3,625 |
| 1987-04-07 | 710 | 715 | 706 | 708 | 419,000 | 3,540 |
| 1987-04-06 | 730 | 730 | 705 | 711 | 722,000 | 3,555 |
| 1987-04-04 | 739 | 739 | 725 | 731 | 795,000 | 3,655 |
| 1987-04-03 | 731 | 735 | 716 | 722 | 1,224,000 | 3,610 |
| 1987-04-02 | 726 | 731 | 716 | 728 | 880,000 | 3,640 |
| 1987-04-01 | 717 | 730 | 710 | 726 | 1,672,000 | 3,630 |
| 1987-03-31 | 701 | 731 | 691 | 718 | 967,000 | 3,590 |
| 1987-03-30 | 755 | 755 | 712 | 720 | 950,000 | 3,600 |
| 1987-03-28 | 741 | 755 | 735 | 753 | 1,049,000 | 3,765 |
| 1987-03-27 | 750 | 760 | 741 | 751 | 10,055,000 | 3,755 |
| 1987-03-26 | 729 | 750 | 727 | 731 | 5,403,000 | 3,655 |
| 1987-03-25 | 729 | 735 | 720 | 721 | 4,013,000 | 3,605 |
| 1987-03-24 | 697 | 730 | 697 | 719 | 1,798,000 | 3,595 |
| 1987-03-23 | 710 | 710 | 675 | 690 | 730,000 | 3,450 |
| 1987-03-20 | 690 | 712 | 672 | 710 | 856,000 | 3,550 |
| 1987-03-19 | 715 | 733 | 691 | 695 | 3,959,000 | 3,475 |
| 1987-03-18 | 685 | 710 | 671 | 707 | 1,659,000 | 3,535 |
| 1987-03-17 | 703 | 710 | 690 | 691 | 525,000 | 3,455 |
| 1987-03-16 | 707 | 707 | 690 | 704 | 596,000 | 3,520 |
| 1987-03-13 | 719 | 719 | 696 | 697 | 743,000 | 3,485 |
| 1987-03-12 | 720 | 723 | 692 | 718 | 3,028,000 | 3,590 |
| 1987-03-11 | 700 | 724 | 700 | 710 | 4,132,000 | 3,550 |
| 1987-03-10 | 665 | 714 | 665 | 690 | 3,698,000 | 3,450 |
| 1987-03-09 | 686 | 705 | 670 | 671 | 1,715,000 | 3,355 |
| 1987-03-07 | 705 | 705 | 686 | 696 | 1,405,000 | 3,480 |
| 1987-03-06 | 682 | 710 | 680 | 700 | 7,992,000 | 3,500 |
| 1987-03-05 | 663 | 680 | 651 | 672 | 6,967,000 | 3,360 |
| 1987-03-04 | 636 | 656 | 626 | 633 | 3,699,000 | 3,165 |
| 1987-03-03 | 639 | 639 | 626 | 635 | 2,014,000 | 3,175 |
| 1987-03-02 | 628 | 640 | 621 | 622 | 2,194,000 | 3,110 |
| 1987-02-28 | 614 | 620 | 613 | 620 | 1,606,000 | 3,100 |
| 1987-02-27 | 595 | 625 | 581 | 600 | 1,553,000 | 3,000 |
| 1987-02-26 | 595 | 604 | 572 | 589 | 782,000 | 2,945 |
| 1987-02-25 | 585 | 595 | 570 | 595 | 573,000 | 2,975 |
| 1987-02-24 | 585 | 589 | 580 | 586 | 642,000 | 2,930 |
| 1987-02-23 | 588 | 590 | 576 | 590 | 515,000 | 2,950 |
| 1987-02-20 | 610 | 610 | 581 | 590 | 517,000 | 2,950 |
| 1987-02-19 | 615 | 617 | 602 | 610 | 1,708,000 | 3,050 |
| 1987-02-18 | 595 | 609 | 595 | 602 | 1,398,000 | 3,010 |
| 1987-02-17 | 590 | 604 | 589 | 590 | 1,058,000 | 2,950 |
| 1987-02-16 | 585 | 593 | 577 | 581 | 1,079,000 | 2,905 |
| 1987-02-13 | 561 | 579 | 560 | 575 | 467,000 | 2,875 |
| 1987-02-12 | 560 | 575 | 556 | 560 | 658,000 | 2,800 |
| 1987-02-10 | 552 | 565 | 552 | 565 | 207,000 | 2,825 |
| 1987-02-09 | 553 | 560 | 548 | 555 | 221,000 | 2,775 |
| 1987-02-07 | 561 | 561 | 549 | 550 | 676,000 | 2,750 |
| 1987-02-06 | 555 | 555 | 545 | 551 | 328,000 | 2,755 |
| 1987-02-05 | 560 | 565 | 540 | 542 | 463,000 | 2,710 |
| 1987-02-04 | 579 | 582 | 560 | 570 | 663,000 | 2,850 |
| 1987-02-03 | 577 | 590 | 577 | 579 | 572,000 | 2,895 |
| 1987-02-02 | 580 | 581 | 576 | 578 | 227,000 | 2,890 |
| 1987-01-31 | 584 | 590 | 582 | 583 | 346,000 | 2,915 |
| 1987-01-30 | 588 | 595 | 586 | 588 | 121,000 | 2,940 |
| 1987-01-29 | 585 | 600 | 577 | 598 | 317,000 | 2,990 |
| 1987-01-28 | 608 | 608 | 576 | 585 | 1,203,000 | 2,925 |
| 1987-01-27 | 610 | 618 | 600 | 608 | 826,000 | 3,040 |
| 1987-01-26 | 600 | 618 | 600 | 615 | 1,059,000 | 3,075 |
| 1987-01-24 | 594 | 610 | 590 | 602 | 447,000 | 3,010 |
| 1987-01-23 | 610 | 624 | 598 | 614 | 2,469,000 | 3,070 |
| 1987-01-22 | 586 | 610 | 583 | 606 | 2,198,000 | 3,030 |
| 1987-01-21 | 594 | 595 | 585 | 590 | 1,075,000 | 2,950 |
| 1987-01-20 | 598 | 604 | 591 | 595 | 1,448,000 | 2,975 |
| 1987-01-19 | 612 | 612 | 595 | 604 | 2,490,000 | 3,020 |
| 1987-01-16 | 584 | 608 | 581 | 602 | 10,248,000 | 3,010 |
| 1987-01-14 | 545 | 579 | 545 | 572 | 3,882,000 | 2,860 |
| 1987-01-13 | 547 | 549 | 531 | 539 | 401,000 | 2,695 |
| 1987-01-12 | 549 | 554 | 545 | 545 | 589,000 | 2,725 |
| 1987-01-09 | 557 | 558 | 546 | 546 | 1,812,000 | 2,730 |
| 1987-01-08 | 524 | 549 | 522 | 547 | 1,210,000 | 2,735 |
| 1987-01-07 | 505 | 530 | 504 | 515 | 876,000 | 2,575 |
| 1987-01-06 | 518 | 518 | 505 | 506 | 290,000 | 2,530 |
| 1987-01-05 | 521 | 521 | 490 | 515 | 177,000 | 2,575 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1986-09-26]1株→1.1株
