4186 東京応化工業(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 | 3,450 | 3,500 | 3,450 | 3,500 | 22,000 | 964.19 |
| 1987-12-26 | 3,700 | 3,700 | 3,550 | 3,550 | 4,000 | 977.96 |
| 1987-12-25 | 3,800 | 3,800 | 3,660 | 3,700 | 32,000 | 1,019.28 |
| 1987-12-24 | 3,650 | 3,800 | 3,650 | 3,750 | 43,000 | 1,033.06 |
| 1987-12-23 | 3,620 | 3,620 | 3,570 | 3,620 | 6,000 | 997.25 |
| 1987-12-22 | 3,650 | 3,650 | 3,610 | 3,630 | 14,000 | 1,000 |
| 1987-12-21 | 3,500 | 3,560 | 3,500 | 3,560 | 11,000 | 980.72 |
| 1987-12-18 | 3,400 | 3,400 | 3,400 | 3,400 | 6,000 | 936.64 |
| 1987-12-17 | 3,550 | 3,550 | 3,420 | 3,420 | 9,000 | 942.15 |
| 1987-12-16 | 3,650 | 3,650 | 3,560 | 3,560 | 6,000 | 980.72 |
| 1987-12-15 | 3,600 | 3,650 | 3,600 | 3,650 | 14,000 | 1,005.51 |
| 1987-12-14 | 3,690 | 3,690 | 3,690 | 3,690 | 1,000 | 1,016.53 |
| 1987-12-11 | 3,740 | 3,740 | 3,740 | 3,740 | 1,000 | 1,030.30 |
| 1987-12-10 | 3,710 | 3,850 | 3,710 | 3,800 | 34,000 | 1,046.83 |
| 1987-12-09 | 3,700 | 3,740 | 3,700 | 3,700 | 4,000 | 1,019.28 |
| 1987-12-08 | 3,600 | 3,650 | 3,600 | 3,650 | 7,000 | 1,005.51 |
| 1987-12-07 | 3,600 | 3,600 | 3,600 | 3,600 | 1,000 | 991.74 |
| 1987-12-05 | 3,690 | 3,710 | 3,690 | 3,700 | 14,000 | 1,019.28 |
| 1987-12-03 | 3,800 | 3,820 | 3,770 | 3,790 | 37,000 | 1,044.08 |
| 1987-12-02 | 3,830 | 3,830 | 3,830 | 3,830 | 6,000 | 1,055.10 |
| 1987-12-01 | 3,590 | 3,640 | 3,550 | 3,630 | 31,000 | 1,000 |
| 1987-11-30 | 3,700 | 3,700 | 3,700 | 3,700 | 3,000 | 1,019.28 |
| 1987-11-28 | 3,800 | 3,800 | 3,800 | 3,800 | 1,000 | 1,046.83 |
| 1987-11-27 | 3,900 | 3,900 | 3,800 | 3,850 | 12,000 | 1,060.61 |
| 1987-11-26 | 3,900 | 3,900 | 3,890 | 3,890 | 2,000 | 1,071.63 |
| 1987-11-25 | 4,550 | 4,570 | 4,480 | 4,570 | 58,000 | 1,049.13 |
| 1987-11-24 | 4,550 | 4,550 | 4,440 | 4,530 | 41,000 | 1,039.94 |
| 1987-11-20 | 4,490 | 4,550 | 4,490 | 4,500 | 53,000 | 1,033.06 |
| 1987-11-19 | 4,370 | 4,590 | 4,370 | 4,590 | 20,000 | 1,053.72 |
| 1987-11-18 | 4,360 | 4,410 | 4,260 | 4,320 | 39,000 | 991.74 |
| 1987-11-17 | 4,290 | 4,360 | 4,250 | 4,320 | 54,000 | 991.74 |
| 1987-11-16 | 4,100 | 4,250 | 4,100 | 4,200 | 24,000 | 964.19 |
| 1987-11-13 | 4,000 | 4,050 | 4,000 | 4,010 | 45,000 | 920.57 |
| 1987-11-12 | 3,900 | 3,950 | 3,850 | 3,850 | 47,000 | 883.84 |
| 1987-11-11 | 4,000 | 4,000 | 3,900 | 3,900 | 23,000 | 895.32 |
| 1987-11-10 | 4,150 | 4,230 | 3,900 | 3,950 | 92,000 | 906.80 |
| 1987-11-09 | 4,250 | 4,250 | 4,200 | 4,200 | 38,000 | 964.19 |
| 1987-11-07 | 4,250 | 4,250 | 4,240 | 4,250 | 18,000 | 975.67 |
| 1987-11-06 | 4,300 | 4,350 | 4,240 | 4,280 | 151,000 | 982.55 |
| 1987-11-05 | 4,310 | 4,350 | 4,200 | 4,240 | 119,000 | 973.37 |
| 1987-11-04 | 4,300 | 4,340 | 4,290 | 4,300 | 52,000 | 987.14 |
| 1987-11-02 | 4,190 | 4,350 | 4,190 | 4,350 | 12,000 | 998.62 |
| 1987-10-31 | 4,200 | 4,200 | 4,150 | 4,200 | 21,000 | 964.19 |
| 1987-10-30 | 3,860 | 4,150 | 3,860 | 4,150 | 48,000 | 952.71 |
| 1987-10-29 | 3,960 | 3,960 | 3,960 | 3,960 | 9,000 | 909.09 |
| 1987-10-28 | 4,110 | 4,180 | 4,060 | 4,060 | 20,000 | 932.05 |
| 1987-10-27 | 4,140 | 4,140 | 4,050 | 4,060 | 31,000 | 932.05 |
| 1987-10-26 | 4,390 | 4,390 | 4,390 | 4,390 | 3,000 | 1,007.81 |
| 1987-10-23 | 4,600 | 4,600 | 4,500 | 4,500 | 96,000 | 1,033.06 |
| 1987-10-22 | 4,790 | 4,930 | 4,700 | 4,700 | 42,000 | 1,078.97 |
| 1987-10-21 | 4,700 | 4,790 | 4,650 | 4,700 | 110,000 | 1,078.97 |
| 1987-10-19 | 5,250 | 5,400 | 5,230 | 5,400 | 25,000 | 1,239.67 |
| 1987-10-16 | 5,510 | 5,600 | 5,500 | 5,550 | 22,000 | 1,274.10 |
| 1987-10-15 | 5,760 | 5,800 | 5,600 | 5,600 | 25,000 | 1,285.58 |
| 1987-10-14 | 6,000 | 6,000 | 5,950 | 5,950 | 31,000 | 1,365.93 |
| 1987-10-13 | 5,860 | 6,050 | 5,860 | 6,050 | 152,000 | 1,388.89 |
| 1987-10-12 | 5,990 | 6,000 | 5,910 | 6,000 | 62,000 | 1,377.41 |
| 1987-10-09 | 5,950 | 6,200 | 5,900 | 6,110 | 124,000 | 1,402.66 |
| 1987-10-08 | 6,200 | 6,200 | 5,880 | 6,100 | 399,000 | 1,400.37 |
| 1987-10-07 | 5,500 | 6,000 | 5,490 | 6,000 | 1,054,000 | 1,377.41 |
| 1987-10-06 | 5,210 | 5,400 | 5,200 | 5,400 | 294,000 | 1,239.67 |
| 1987-10-05 | 5,100 | 5,150 | 5,100 | 5,150 | 39,000 | 1,182.28 |
| 1987-10-03 | 5,150 | 5,150 | 5,100 | 5,100 | 12,000 | 1,170.80 |
| 1987-10-02 | 5,200 | 5,300 | 5,150 | 5,150 | 30,000 | 1,182.28 |
| 1987-10-01 | 5,240 | 5,250 | 5,150 | 5,150 | 81,000 | 1,182.28 |
| 1987-09-30 | 4,900 | 5,250 | 4,900 | 5,200 | 84,000 | 1,193.76 |
| 1987-09-29 | 4,900 | 4,900 | 4,900 | 4,900 | 20,000 | 1,124.89 |
| 1987-09-26 | 4,750 | 4,810 | 4,750 | 4,810 | 24,000 | 1,104.22 |
| 1987-09-25 | 4,800 | 4,800 | 4,700 | 4,700 | 15,000 | 1,078.97 |
| 1987-09-24 | 4,900 | 4,900 | 4,800 | 4,800 | 35,000 | 1,101.93 |
| 1987-09-22 | 4,850 | 4,850 | 4,800 | 4,800 | 17,000 | 1,101.93 |
| 1987-09-21 | 4,900 | 4,900 | 4,890 | 4,900 | 23,000 | 1,124.89 |
| 1987-09-18 | 4,900 | 4,900 | 4,900 | 4,900 | 15,000 | 1,124.89 |
| 1987-09-17 | 5,000 | 5,000 | 4,900 | 4,900 | 23,000 | 1,124.89 |
| 1987-09-16 | 5,050 | 5,050 | 5,040 | 5,050 | 19,000 | 1,159.32 |
| 1987-09-14 | 5,100 | 5,100 | 5,050 | 5,050 | 21,000 | 1,159.32 |
| 1987-09-11 | 4,900 | 5,050 | 4,900 | 5,050 | 39,000 | 1,159.32 |
| 1987-09-10 | 4,900 | 4,900 | 4,900 | 4,900 | 11,000 | 1,124.89 |
| 1987-09-09 | 5,000 | 5,000 | 5,000 | 5,000 | 26,000 | 1,147.84 |
| 1987-09-08 | 4,950 | 5,000 | 4,950 | 4,950 | 25,000 | 1,136.36 |
| 1987-09-07 | 4,950 | 5,000 | 4,920 | 5,000 | 34,000 | 1,147.84 |
| 1987-09-05 | 4,890 | 4,900 | 4,800 | 4,900 | 11,000 | 1,124.89 |
| 1987-09-04 | 4,900 | 4,910 | 4,900 | 4,900 | 7,000 | 1,124.89 |
| 1987-09-03 | 5,000 | 5,000 | 4,950 | 5,000 | 20,000 | 1,147.84 |
| 1987-09-02 | 5,050 | 5,050 | 5,020 | 5,020 | 9,000 | 1,152.43 |
| 1987-09-01 | 5,150 | 5,150 | 5,050 | 5,150 | 30,000 | 1,182.28 |
| 1987-08-31 | 5,150 | 5,150 | 5,150 | 5,150 | 15,000 | 1,182.28 |
| 1987-08-29 | 5,150 | 5,150 | 5,150 | 5,150 | 3,000 | 1,182.28 |
| 1987-08-28 | 5,300 | 5,300 | 5,150 | 5,250 | 55,000 | 1,205.23 |
| 1987-08-27 | 5,340 | 5,340 | 5,250 | 5,300 | 27,000 | 1,216.71 |
| 1987-08-26 | 5,200 | 5,350 | 5,200 | 5,350 | 74,000 | 1,228.19 |
| 1987-08-25 | 5,200 | 5,200 | 5,200 | 5,200 | 3,000 | 1,193.76 |
| 1987-08-24 | 5,390 | 5,390 | 5,340 | 5,350 | 7,000 | 1,228.19 |
| 1987-08-22 | 5,500 | 5,500 | 5,400 | 5,400 | 12,000 | 1,239.67 |
| 1987-08-21 | 5,590 | 5,650 | 5,540 | 5,540 | 115,000 | 1,271.81 |
| 1987-08-20 | 5,400 | 5,600 | 5,350 | 5,600 | 70,000 | 1,285.58 |
| 1987-08-19 | 5,400 | 5,500 | 5,400 | 5,400 | 41,000 | 1,239.67 |
| 1987-08-18 | 5,640 | 5,640 | 5,500 | 5,600 | 43,000 | 1,285.58 |
| 1987-08-17 | 5,510 | 5,650 | 5,500 | 5,650 | 199,000 | 1,297.06 |
| 1987-08-14 | 5,300 | 5,570 | 5,250 | 5,500 | 426,000 | 1,262.63 |
| 1987-08-13 | 5,010 | 5,200 | 4,990 | 5,200 | 154,000 | 1,193.76 |
| 1987-08-12 | 5,010 | 5,010 | 4,980 | 5,010 | 31,000 | 1,150.14 |
| 1987-08-11 | 5,050 | 5,050 | 5,030 | 5,030 | 19,000 | 1,154.73 |
| 1987-08-10 | 5,090 | 5,150 | 5,050 | 5,050 | 29,000 | 1,159.32 |
| 1987-08-07 | 5,100 | 5,200 | 5,090 | 5,090 | 32,000 | 1,168.50 |
| 1987-08-06 | 5,000 | 5,180 | 4,950 | 5,100 | 120,000 | 1,170.80 |
| 1987-08-05 | 4,800 | 5,000 | 4,800 | 5,000 | 99,000 | 1,147.84 |
| 1987-08-04 | 4,700 | 4,800 | 4,650 | 4,650 | 82,000 | 1,067.49 |
| 1987-08-03 | 4,650 | 4,650 | 4,650 | 4,650 | 50,000 | 1,067.49 |
| 1987-08-01 | 4,750 | 4,750 | 4,750 | 4,750 | 3,000 | 1,090.45 |
| 1987-07-31 | 4,700 | 4,800 | 4,660 | 4,800 | 44,000 | 1,101.93 |
| 1987-07-30 | 4,470 | 4,550 | 4,450 | 4,500 | 171,000 | 1,033.06 |
| 1987-07-29 | 4,500 | 4,500 | 4,470 | 4,470 | 24,000 | 1,026.17 |
| 1987-07-28 | 4,470 | 4,500 | 4,470 | 4,500 | 18,000 | 1,033.06 |
| 1987-07-27 | 4,470 | 4,470 | 4,470 | 4,470 | 3,000 | 1,026.17 |
| 1987-07-25 | 4,480 | 4,490 | 4,450 | 4,450 | 9,000 | 1,021.58 |
| 1987-07-24 | 4,490 | 4,490 | 4,490 | 4,490 | 3,000 | 1,030.76 |
| 1987-07-23 | 4,500 | 4,500 | 4,500 | 4,500 | 7,000 | 1,033.06 |
| 1987-07-22 | 4,490 | 4,550 | 4,490 | 4,500 | 19,000 | 1,033.06 |
| 1987-07-21 | 4,450 | 4,500 | 4,440 | 4,490 | 22,000 | 1,030.76 |
| 1987-07-20 | 4,550 | 4,550 | 4,450 | 4,450 | 11,000 | 1,021.58 |
| 1987-07-17 | 4,310 | 4,500 | 4,310 | 4,500 | 24,000 | 1,033.06 |
| 1987-07-16 | 4,260 | 4,300 | 4,260 | 4,300 | 4,000 | 987.14 |
| 1987-07-15 | 4,300 | 4,300 | 4,250 | 4,250 | 3,000 | 975.67 |
| 1987-07-14 | 4,350 | 4,350 | 4,350 | 4,350 | 6,000 | 998.62 |
| 1987-07-13 | 4,200 | 4,210 | 4,200 | 4,210 | 12,000 | 966.48 |
| 1987-07-10 | 4,200 | 4,210 | 4,200 | 4,210 | 12,000 | 966.48 |
| 1987-07-09 | 4,200 | 4,200 | 4,200 | 4,200 | 8,000 | 964.19 |
| 1987-07-08 | 4,210 | 4,210 | 4,190 | 4,200 | 26,000 | 964.19 |
| 1987-07-07 | 4,200 | 4,200 | 4,200 | 4,200 | 12,000 | 964.19 |
| 1987-07-06 | 4,200 | 4,230 | 4,200 | 4,210 | 7,000 | 966.48 |
| 1987-07-04 | 4,300 | 4,350 | 4,300 | 4,350 | 26,000 | 998.62 |
| 1987-07-03 | 4,250 | 4,350 | 4,250 | 4,350 | 42,000 | 998.62 |
| 1987-07-02 | 4,150 | 4,150 | 4,150 | 4,150 | 2,000 | 952.71 |
| 1987-07-01 | 4,040 | 4,190 | 4,040 | 4,150 | 16,000 | 952.71 |
| 1987-06-30 | 4,120 | 4,120 | 4,120 | 4,120 | 9,000 | 945.82 |
| 1987-06-27 | 4,250 | 4,250 | 4,230 | 4,230 | 18,000 | 971.07 |
| 1987-06-26 | 4,350 | 4,350 | 4,250 | 4,250 | 28,000 | 975.67 |
| 1987-06-25 | 4,350 | 4,400 | 4,340 | 4,350 | 38,000 | 998.62 |
| 1987-06-24 | 4,460 | 4,470 | 4,350 | 4,350 | 46,000 | 998.62 |
| 1987-06-23 | 4,300 | 4,400 | 4,300 | 4,400 | 34,000 | 1,010.10 |
| 1987-06-22 | 4,200 | 4,200 | 4,200 | 4,200 | 9,000 | 964.19 |
| 1987-06-19 | 4,090 | 4,100 | 4,000 | 4,000 | 46,000 | 918.27 |
| 1987-06-18 | 4,190 | 4,190 | 4,190 | 4,190 | 1,000 | 961.89 |
| 1987-06-17 | 4,160 | 4,220 | 4,120 | 4,200 | 47,000 | 964.19 |
| 1987-06-16 | 4,010 | 4,100 | 4,000 | 4,100 | 17,000 | 941.23 |
| 1987-06-15 | 3,900 | 3,920 | 3,900 | 3,920 | 26,000 | 899.91 |
| 1987-06-12 | 3,680 | 3,800 | 3,640 | 3,800 | 25,000 | 872.36 |
| 1987-06-11 | 3,650 | 3,650 | 3,640 | 3,650 | 6,000 | 837.93 |
| 1987-06-10 | 3,670 | 3,670 | 3,670 | 3,670 | 8,000 | 842.52 |
| 1987-06-09 | 3,720 | 3,720 | 3,650 | 3,650 | 4,000 | 837.93 |
| 1987-06-08 | 3,790 | 3,790 | 3,700 | 3,700 | 14,000 | 849.40 |
| 1987-06-06 | 3,750 | 3,750 | 3,750 | 3,750 | 2,000 | 860.88 |
| 1987-06-05 | 3,700 | 3,750 | 3,650 | 3,650 | 53,000 | 837.93 |
| 1987-06-04 | 3,650 | 3,650 | 3,650 | 3,650 | 9,000 | 837.93 |
| 1987-06-03 | 3,650 | 3,650 | 3,600 | 3,600 | 9,000 | 826.45 |
| 1987-06-02 | 3,650 | 3,650 | 3,650 | 3,650 | 20,000 | 837.93 |
| 1987-06-01 | 3,600 | 3,600 | 3,600 | 3,600 | 3,000 | 826.45 |
| 1987-05-30 | 3,600 | 3,650 | 3,600 | 3,650 | 33,000 | 837.93 |
| 1987-05-29 | 3,600 | 3,610 | 3,570 | 3,600 | 24,000 | 826.45 |
| 1987-05-28 | 3,570 | 3,610 | 3,570 | 3,610 | 23,000 | 828.74 |
| 1987-05-27 | 3,520 | 3,580 | 3,490 | 3,570 | 32,000 | 819.56 |
| 1987-05-26 | 3,260 | 3,480 | 3,260 | 3,480 | 41,000 | 798.90 |
| 1987-05-25 | 3,350 | 3,400 | 3,300 | 3,300 | 40,000 | 757.58 |
| 1987-05-23 | 3,360 | 3,400 | 3,350 | 3,350 | 14,000 | 769.05 |
| 1987-05-22 | 3,240 | 3,350 | 3,240 | 3,350 | 129,000 | 769.05 |
| 1987-05-21 | 3,050 | 3,200 | 3,050 | 3,180 | 54,000 | 730.03 |
| 1987-05-20 | 2,950 | 3,010 | 2,950 | 3,000 | 43,000 | 688.71 |
| 1987-05-19 | 2,850 | 2,970 | 2,850 | 2,910 | 50,000 | 668.04 |
| 1987-05-18 | 2,890 | 2,890 | 2,840 | 2,850 | 15,000 | 654.27 |
| 1987-05-15 | 2,890 | 2,890 | 2,870 | 2,890 | 25,000 | 663.45 |
| 1987-05-14 | 2,680 | 2,900 | 2,680 | 2,900 | 44,000 | 665.75 |
| 1987-05-13 | 2,540 | 2,680 | 2,500 | 2,680 | 95,000 | 615.24 |
| 1987-05-12 | 2,580 | 2,600 | 2,500 | 2,500 | 114,000 | 573.92 |
| 1987-05-11 | 2,600 | 2,600 | 2,600 | 2,600 | 1,000 | 596.88 |
| 1987-05-08 | 2,700 | 2,700 | 2,600 | 2,600 | 34,000 | 596.88 |
| 1987-05-07 | 2,700 | 2,700 | 2,650 | 2,700 | 33,000 | 619.84 |
| 1987-05-01 | 2,660 | 2,750 | 2,660 | 2,750 | 29,000 | 631.31 |
| 1987-04-30 | 2,750 | 2,750 | 2,700 | 2,700 | 8,000 | 619.84 |
| 1987-04-28 | 2,700 | 2,750 | 2,700 | 2,750 | 26,000 | 631.31 |
| 1987-04-27 | 2,750 | 2,750 | 2,700 | 2,700 | 105,000 | 619.84 |
| 1987-04-23 | 2,750 | 2,750 | 2,750 | 2,750 | 41,000 | 631.31 |
| 1987-04-22 | 2,790 | 2,790 | 2,790 | 2,790 | 5,000 | 640.50 |
| 1987-04-21 | 2,800 | 2,860 | 2,800 | 2,850 | 16,000 | 654.27 |
| 1987-04-20 | 2,760 | 2,800 | 2,760 | 2,800 | 16,000 | 642.79 |
| 1987-04-17 | 2,800 | 2,800 | 2,760 | 2,760 | 7,000 | 633.61 |
| 1987-04-16 | 2,700 | 2,750 | 2,700 | 2,750 | 18,000 | 631.31 |
| 1987-04-15 | 2,820 | 2,820 | 2,820 | 2,820 | 3,000 | 647.38 |
| 1987-04-14 | 2,810 | 2,850 | 2,810 | 2,850 | 12,000 | 654.27 |
| 1987-04-13 | 2,850 | 2,850 | 2,830 | 2,850 | 55,000 | 654.27 |
| 1987-04-10 | 2,860 | 2,860 | 2,820 | 2,860 | 36,000 | 656.57 |
| 1987-04-09 | 2,900 | 2,900 | 2,850 | 2,850 | 27,000 | 654.27 |
| 1987-04-08 | 2,900 | 2,900 | 2,890 | 2,900 | 30,000 | 665.75 |
| 1987-04-07 | 2,930 | 2,930 | 2,900 | 2,900 | 5,000 | 665.75 |
| 1987-04-06 | 3,000 | 3,000 | 2,950 | 2,980 | 14,000 | 684.11 |
| 1987-04-04 | 2,950 | 3,000 | 2,950 | 2,960 | 8,000 | 679.52 |
| 1987-04-03 | 2,990 | 3,000 | 2,990 | 3,000 | 19,000 | 688.71 |
| 1987-04-02 | 2,850 | 2,950 | 2,850 | 2,950 | 12,000 | 677.23 |
| 1987-04-01 | 2,830 | 2,830 | 2,830 | 2,830 | 62,000 | 649.68 |
| 1987-03-30 | 3,350 | 3,350 | 3,350 | 3,350 | 2,000 | 769.05 |
| 1987-03-27 | 3,450 | 3,450 | 3,400 | 3,400 | 9,000 | 780.53 |
| 1987-03-25 | 3,500 | 3,500 | 3,500 | 3,500 | 30,000 | 803.49 |
| 1987-03-23 | 3,850 | 3,850 | 3,850 | 3,850 | 41,000 | 883.84 |
| 1987-03-20 | 3,610 | 3,850 | 3,610 | 3,850 | 35,000 | 883.84 |
| 1987-03-18 | 3,870 | 3,870 | 3,810 | 3,810 | 14,000 | 874.66 |
| 1987-03-17 | 3,910 | 3,950 | 3,870 | 3,870 | 75,000 | 888.43 |
| 1987-03-16 | 3,950 | 3,950 | 3,950 | 3,950 | 48,000 | 906.80 |
| 1987-03-13 | 3,920 | 3,970 | 3,920 | 3,970 | 4,000 | 911.39 |
| 1987-03-12 | 3,970 | 3,970 | 3,970 | 3,970 | 6,000 | 911.39 |
| 1987-03-10 | 4,170 | 4,170 | 4,170 | 4,170 | 1,000 | 957.30 |
| 1987-03-09 | 4,190 | 4,190 | 4,190 | 4,190 | 1,000 | 961.89 |
| 1987-03-07 | 4,250 | 4,250 | 4,250 | 4,250 | 2,000 | 975.67 |
| 1987-03-05 | 4,400 | 4,400 | 4,340 | 4,350 | 35,000 | 998.62 |
| 1987-02-28 | 4,600 | 4,710 | 4,600 | 4,710 | 130,000 | 1,081.27 |
| 1987-02-27 | 4,750 | 4,750 | 4,750 | 4,750 | 10,000 | 1,090.45 |
| 1987-02-26 | 4,450 | 4,800 | 4,450 | 4,800 | 78,000 | 1,101.93 |
| 1987-02-25 | 4,450 | 4,450 | 4,400 | 4,450 | 60,000 | 1,021.58 |
| 1987-02-23 | 4,550 | 4,550 | 4,540 | 4,540 | 6,000 | 1,042.24 |
| 1987-02-20 | 4,550 | 4,550 | 4,500 | 4,500 | 135,000 | 1,033.06 |
| 1987-02-19 | 4,460 | 4,500 | 4,430 | 4,500 | 49,000 | 1,033.06 |
| 1987-02-18 | 4,600 | 4,600 | 4,480 | 4,480 | 110,000 | 1,028.47 |
| 1987-02-17 | 4,580 | 4,580 | 4,580 | 4,580 | 10,000 | 1,051.42 |
| 1987-02-16 | 4,580 | 4,580 | 4,580 | 4,580 | 13,000 | 1,051.42 |
| 1987-02-13 | 4,620 | 4,660 | 4,590 | 4,590 | 55,000 | 1,053.72 |
| 1987-02-12 | 4,640 | 4,650 | 4,640 | 4,640 | 37,000 | 1,065.20 |
| 1987-02-10 | 4,690 | 4,690 | 4,640 | 4,640 | 27,000 | 1,065.20 |
| 1987-02-09 | 4,680 | 4,700 | 4,640 | 4,640 | 23,000 | 1,065.20 |
| 1987-02-07 | 4,640 | 4,700 | 4,640 | 4,670 | 16,000 | 1,072.08 |
| 1987-02-06 | 4,650 | 4,680 | 4,630 | 4,630 | 26,000 | 1,062.90 |
| 1987-02-05 | 4,700 | 4,740 | 4,620 | 4,620 | 54,000 | 1,060.61 |
| 1987-02-04 | 4,730 | 4,750 | 4,720 | 4,720 | 43,000 | 1,083.56 |
| 1987-02-03 | 4,690 | 4,790 | 4,690 | 4,720 | 22,000 | 1,083.56 |
| 1987-01-31 | 4,550 | 4,790 | 4,550 | 4,790 | 25,000 | 1,099.63 |
| 1987-01-30 | 4,440 | 4,600 | 4,440 | 4,600 | 45,000 | 1,056.01 |
| 1987-01-29 | 4,450 | 4,450 | 4,450 | 4,450 | 12,000 | 1,021.58 |
| 1987-01-28 | 4,450 | 4,450 | 4,450 | 4,450 | 13,000 | 1,021.58 |
| 1987-01-27 | 4,550 | 4,550 | 4,500 | 4,500 | 15,000 | 1,033.06 |
| 1987-01-23 | 4,750 | 4,750 | 4,700 | 4,700 | 12,000 | 1,078.97 |
| 1987-01-22 | 4,800 | 4,850 | 4,800 | 4,800 | 18,000 | 1,101.93 |
| 1987-01-21 | 4,850 | 4,850 | 4,850 | 4,850 | 8,000 | 1,113.41 |
| 1987-01-20 | 4,850 | 4,950 | 4,830 | 4,900 | 71,000 | 1,124.89 |
| 1987-01-19 | 4,850 | 4,850 | 4,850 | 4,850 | 15,000 | 1,113.41 |
| 1987-01-16 | 4,850 | 4,850 | 4,850 | 4,850 | 45,000 | 1,113.41 |
| 1987-01-14 | 4,850 | 4,900 | 4,850 | 4,850 | 26,000 | 1,113.41 |
| 1987-01-13 | 4,850 | 4,850 | 4,830 | 4,850 | 9,000 | 1,113.41 |
| 1987-01-12 | 4,700 | 4,700 | 4,700 | 4,700 | 1,000 | 1,078.97 |
| 1987-01-09 | 4,700 | 4,700 | 4,700 | 4,700 | 1,000 | 1,078.97 |
| 1987-01-08 | 4,800 | 4,800 | 4,800 | 4,800 | 11,000 | 1,101.93 |
| 1987-01-07 | 4,790 | 4,800 | 4,790 | 4,800 | 12,000 | 1,101.93 |
| 1987-01-06 | 4,800 | 4,800 | 4,800 | 4,800 | 5,000 | 1,101.93 |
分割・併合履歴 ： [2023-12-28]1株→3株 [1990-03-27]1株→1.1株 [1989-03-28]1株→1.1株 [1987-11-26]1株→1.2株 [1986-11-26]1株→1.2株 [1985-05-28]1株→2株 [1983-11-26]1株→1.1株
