4204 積水化学工業(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 | 1,050 | 1,060 | 1,010 | 1,060 | 220,000 | 1,060 |
| 1987-12-26 | 1,110 | 1,110 | 1,040 | 1,070 | 90,000 | 1,070 |
| 1987-12-25 | 1,150 | 1,160 | 1,090 | 1,100 | 472,000 | 1,100 |
| 1987-12-24 | 1,170 | 1,170 | 1,150 | 1,170 | 261,000 | 1,170 |
| 1987-12-23 | 1,170 | 1,170 | 1,150 | 1,150 | 255,000 | 1,150 |
| 1987-12-22 | 1,170 | 1,180 | 1,160 | 1,160 | 488,000 | 1,160 |
| 1987-12-21 | 1,150 | 1,160 | 1,140 | 1,150 | 294,000 | 1,150 |
| 1987-12-18 | 1,160 | 1,170 | 1,130 | 1,130 | 331,000 | 1,130 |
| 1987-12-17 | 1,170 | 1,180 | 1,150 | 1,170 | 172,000 | 1,170 |
| 1987-12-16 | 1,180 | 1,180 | 1,160 | 1,180 | 415,000 | 1,180 |
| 1987-12-15 | 1,170 | 1,180 | 1,160 | 1,170 | 230,000 | 1,170 |
| 1987-12-14 | 1,190 | 1,190 | 1,150 | 1,150 | 211,000 | 1,150 |
| 1987-12-11 | 1,180 | 1,200 | 1,170 | 1,190 | 324,000 | 1,190 |
| 1987-12-10 | 1,210 | 1,220 | 1,190 | 1,220 | 1,081,000 | 1,220 |
| 1987-12-09 | 1,190 | 1,210 | 1,170 | 1,190 | 900,000 | 1,190 |
| 1987-12-08 | 1,160 | 1,170 | 1,140 | 1,170 | 379,000 | 1,170 |
| 1987-12-07 | 1,150 | 1,150 | 1,130 | 1,140 | 382,000 | 1,140 |
| 1987-12-05 | 1,130 | 1,130 | 1,110 | 1,130 | 222,000 | 1,130 |
| 1987-12-04 | 1,140 | 1,150 | 1,120 | 1,130 | 607,000 | 1,130 |
| 1987-12-03 | 1,160 | 1,170 | 1,130 | 1,170 | 312,000 | 1,170 |
| 1987-12-02 | 1,160 | 1,170 | 1,150 | 1,170 | 440,000 | 1,170 |
| 1987-12-01 | 1,140 | 1,150 | 1,100 | 1,130 | 1,135,000 | 1,130 |
| 1987-11-30 | 1,190 | 1,200 | 1,170 | 1,180 | 487,000 | 1,180 |
| 1987-11-28 | 1,190 | 1,200 | 1,160 | 1,200 | 239,000 | 1,200 |
| 1987-11-27 | 1,210 | 1,210 | 1,190 | 1,200 | 1,115,000 | 1,200 |
| 1987-11-26 | 1,190 | 1,210 | 1,180 | 1,190 | 547,000 | 1,190 |
| 1987-11-25 | 1,170 | 1,200 | 1,150 | 1,180 | 708,000 | 1,180 |
| 1987-11-24 | 1,130 | 1,150 | 1,110 | 1,110 | 549,000 | 1,110 |
| 1987-11-20 | 1,100 | 1,110 | 1,090 | 1,110 | 448,000 | 1,110 |
| 1987-11-19 | 1,150 | 1,150 | 1,110 | 1,120 | 607,000 | 1,120 |
| 1987-11-18 | 1,120 | 1,140 | 1,120 | 1,140 | 429,000 | 1,140 |
| 1987-11-17 | 1,160 | 1,160 | 1,130 | 1,150 | 338,000 | 1,150 |
| 1987-11-16 | 1,120 | 1,140 | 1,110 | 1,140 | 394,000 | 1,140 |
| 1987-11-13 | 1,080 | 1,120 | 1,070 | 1,100 | 725,000 | 1,100 |
| 1987-11-12 | 1,050 | 1,070 | 1,010 | 1,040 | 1,513,000 | 1,040 |
| 1987-11-11 | 1,080 | 1,090 | 970 | 1,030 | 1,076,000 | 1,030 |
| 1987-11-10 | 1,110 | 1,120 | 1,070 | 1,100 | 597,000 | 1,100 |
| 1987-11-09 | 1,130 | 1,130 | 1,110 | 1,120 | 259,000 | 1,120 |
| 1987-11-07 | 1,110 | 1,120 | 1,110 | 1,110 | 293,000 | 1,110 |
| 1987-11-06 | 1,130 | 1,150 | 1,110 | 1,110 | 1,192,000 | 1,110 |
| 1987-11-05 | 1,150 | 1,160 | 1,130 | 1,130 | 925,000 | 1,130 |
| 1987-11-04 | 1,150 | 1,170 | 1,150 | 1,170 | 676,000 | 1,170 |
| 1987-11-02 | 1,220 | 1,220 | 1,190 | 1,210 | 631,000 | 1,210 |
| 1987-10-31 | 1,180 | 1,210 | 1,170 | 1,210 | 507,000 | 1,210 |
| 1987-10-30 | 1,160 | 1,170 | 1,120 | 1,140 | 988,000 | 1,140 |
| 1987-10-29 | 1,110 | 1,150 | 1,110 | 1,120 | 1,275,000 | 1,120 |
| 1987-10-28 | 1,210 | 1,250 | 1,180 | 1,210 | 994,000 | 1,210 |
| 1987-10-27 | 1,100 | 1,190 | 1,100 | 1,190 | 2,051,000 | 1,190 |
| 1987-10-26 | 1,260 | 1,270 | 1,050 | 1,140 | 1,354,000 | 1,140 |
| 1987-10-24 | 1,260 | 1,280 | 1,250 | 1,250 | 1,069,000 | 1,250 |
| 1987-10-23 | 1,290 | 1,300 | 1,260 | 1,280 | 1,618,000 | 1,280 |
| 1987-10-22 | 1,330 | 1,340 | 1,270 | 1,290 | 1,536,000 | 1,290 |
| 1987-10-21 | 1,180 | 1,280 | 1,180 | 1,230 | 3,980,000 | 1,230 |
| 1987-10-20 | 1,200 | 1,200 | 1,200 | 1,200 | 372,000 | 1,200 |
| 1987-10-19 | 1,370 | 1,410 | 1,370 | 1,400 | 435,000 | 1,400 |
| 1987-10-16 | 1,440 | 1,450 | 1,410 | 1,430 | 469,000 | 1,430 |
| 1987-10-15 | 1,470 | 1,480 | 1,460 | 1,460 | 826,000 | 1,460 |
| 1987-10-14 | 1,500 | 1,500 | 1,460 | 1,490 | 1,151,000 | 1,490 |
| 1987-10-13 | 1,420 | 1,470 | 1,420 | 1,430 | 1,248,000 | 1,430 |
| 1987-10-12 | 1,460 | 1,470 | 1,430 | 1,430 | 359,000 | 1,430 |
| 1987-10-09 | 1,460 | 1,480 | 1,440 | 1,440 | 1,005,000 | 1,440 |
| 1987-10-08 | 1,460 | 1,500 | 1,440 | 1,470 | 883,000 | 1,470 |
| 1987-10-07 | 1,440 | 1,460 | 1,440 | 1,440 | 1,333,000 | 1,440 |
| 1987-10-06 | 1,490 | 1,500 | 1,470 | 1,470 | 999,000 | 1,470 |
| 1987-10-05 | 1,530 | 1,540 | 1,490 | 1,500 | 1,331,000 | 1,500 |
| 1987-10-03 | 1,490 | 1,530 | 1,490 | 1,510 | 815,000 | 1,510 |
| 1987-10-02 | 1,500 | 1,500 | 1,480 | 1,480 | 883,000 | 1,480 |
| 1987-10-01 | 1,540 | 1,540 | 1,470 | 1,500 | 1,736,000 | 1,500 |
| 1987-09-30 | 1,530 | 1,540 | 1,510 | 1,540 | 1,799,000 | 1,540 |
| 1987-09-29 | 1,520 | 1,550 | 1,510 | 1,530 | 4,631,000 | 1,530 |
| 1987-09-28 | 1,480 | 1,530 | 1,480 | 1,510 | 1,328,000 | 1,510 |
| 1987-09-26 | 1,490 | 1,490 | 1,470 | 1,480 | 748,000 | 1,480 |
| 1987-09-25 | 1,470 | 1,490 | 1,430 | 1,450 | 519,000 | 1,450 |
| 1987-09-24 | 1,520 | 1,530 | 1,500 | 1,500 | 1,378,000 | 1,500 |
| 1987-09-22 | 1,500 | 1,520 | 1,480 | 1,520 | 526,000 | 1,520 |
| 1987-09-21 | 1,530 | 1,530 | 1,510 | 1,530 | 1,347,000 | 1,530 |
| 1987-09-18 | 1,530 | 1,540 | 1,510 | 1,540 | 1,616,000 | 1,540 |
| 1987-09-17 | 1,500 | 1,540 | 1,500 | 1,530 | 1,305,000 | 1,530 |
| 1987-09-16 | 1,540 | 1,540 | 1,490 | 1,500 | 2,204,000 | 1,500 |
| 1987-09-14 | 1,480 | 1,550 | 1,480 | 1,550 | 941,000 | 1,550 |
| 1987-09-11 | 1,490 | 1,500 | 1,460 | 1,480 | 1,492,000 | 1,480 |
| 1987-09-10 | 1,500 | 1,520 | 1,480 | 1,500 | 1,023,000 | 1,500 |
| 1987-09-09 | 1,540 | 1,540 | 1,500 | 1,520 | 1,165,000 | 1,520 |
| 1987-09-08 | 1,540 | 1,560 | 1,530 | 1,550 | 1,052,000 | 1,550 |
| 1987-09-07 | 1,560 | 1,580 | 1,500 | 1,530 | 1,482,000 | 1,530 |
| 1987-09-05 | 1,590 | 1,610 | 1,540 | 1,560 | 3,311,000 | 1,560 |
| 1987-09-04 | 1,500 | 1,580 | 1,500 | 1,560 | 4,019,000 | 1,560 |
| 1987-09-03 | 1,520 | 1,540 | 1,450 | 1,510 | 2,540,000 | 1,510 |
| 1987-09-02 | 1,580 | 1,590 | 1,500 | 1,580 | 3,251,000 | 1,580 |
| 1987-09-01 | 1,600 | 1,620 | 1,580 | 1,600 | 5,933,000 | 1,600 |
| 1987-08-31 | 1,560 | 1,580 | 1,530 | 1,570 | 5,335,000 | 1,570 |
| 1987-08-29 | 1,480 | 1,530 | 1,480 | 1,530 | 2,882,000 | 1,530 |
| 1987-08-28 | 1,500 | 1,510 | 1,470 | 1,490 | 5,345,000 | 1,490 |
| 1987-08-27 | 1,490 | 1,530 | 1,480 | 1,500 | 6,181,000 | 1,500 |
| 1987-08-26 | 1,420 | 1,500 | 1,420 | 1,470 | 7,575,000 | 1,470 |
| 1987-08-25 | 1,430 | 1,440 | 1,410 | 1,430 | 2,124,000 | 1,430 |
| 1987-08-24 | 1,480 | 1,480 | 1,430 | 1,440 | 2,871,000 | 1,440 |
| 1987-08-22 | 1,420 | 1,480 | 1,400 | 1,480 | 6,837,000 | 1,480 |
| 1987-08-21 | 1,350 | 1,400 | 1,340 | 1,400 | 5,076,000 | 1,400 |
| 1987-08-20 | 1,310 | 1,330 | 1,310 | 1,330 | 1,719,000 | 1,330 |
| 1987-08-19 | 1,320 | 1,330 | 1,300 | 1,310 | 787,000 | 1,310 |
| 1987-08-18 | 1,330 | 1,340 | 1,300 | 1,310 | 910,000 | 1,310 |
| 1987-08-17 | 1,310 | 1,340 | 1,310 | 1,330 | 1,112,000 | 1,330 |
| 1987-08-14 | 1,320 | 1,330 | 1,310 | 1,310 | 1,375,000 | 1,310 |
| 1987-08-13 | 1,320 | 1,340 | 1,310 | 1,340 | 2,058,000 | 1,340 |
| 1987-08-12 | 1,270 | 1,320 | 1,270 | 1,320 | 1,510,000 | 1,320 |
| 1987-08-11 | 1,270 | 1,300 | 1,270 | 1,290 | 783,000 | 1,290 |
| 1987-08-10 | 1,260 | 1,290 | 1,250 | 1,270 | 487,000 | 1,270 |
| 1987-08-07 | 1,280 | 1,280 | 1,260 | 1,260 | 614,000 | 1,260 |
| 1987-08-06 | 1,270 | 1,290 | 1,260 | 1,280 | 736,000 | 1,280 |
| 1987-08-05 | 1,210 | 1,250 | 1,210 | 1,250 | 451,000 | 1,250 |
| 1987-08-04 | 1,210 | 1,240 | 1,200 | 1,210 | 403,000 | 1,210 |
| 1987-08-03 | 1,210 | 1,260 | 1,210 | 1,210 | 230,000 | 1,210 |
| 1987-08-01 | 1,260 | 1,260 | 1,230 | 1,260 | 344,000 | 1,260 |
| 1987-07-31 | 1,270 | 1,270 | 1,240 | 1,240 | 2,410,000 | 1,240 |
| 1987-07-30 | 1,200 | 1,200 | 1,180 | 1,180 | 1,003,000 | 1,180 |
| 1987-07-29 | 1,200 | 1,200 | 1,170 | 1,190 | 753,000 | 1,190 |
| 1987-07-28 | 1,190 | 1,190 | 1,160 | 1,170 | 438,000 | 1,170 |
| 1987-07-27 | 1,150 | 1,200 | 1,150 | 1,200 | 471,000 | 1,200 |
| 1987-07-25 | 1,170 | 1,180 | 1,140 | 1,170 | 324,000 | 1,170 |
| 1987-07-24 | 1,130 | 1,170 | 1,110 | 1,150 | 631,000 | 1,150 |
| 1987-07-23 | 1,060 | 1,070 | 1,040 | 1,050 | 688,000 | 1,050 |
| 1987-07-22 | 1,090 | 1,120 | 1,070 | 1,070 | 302,000 | 1,070 |
| 1987-07-21 | 1,110 | 1,120 | 1,060 | 1,110 | 656,000 | 1,110 |
| 1987-07-20 | 1,180 | 1,180 | 1,150 | 1,150 | 112,000 | 1,150 |
| 1987-07-17 | 1,180 | 1,200 | 1,180 | 1,190 | 425,000 | 1,190 |
| 1987-07-16 | 1,200 | 1,210 | 1,160 | 1,160 | 417,000 | 1,160 |
| 1987-07-15 | 1,200 | 1,210 | 1,180 | 1,200 | 689,000 | 1,200 |
| 1987-07-14 | 1,170 | 1,200 | 1,170 | 1,200 | 1,008,000 | 1,200 |
| 1987-07-13 | 1,160 | 1,170 | 1,140 | 1,170 | 379,000 | 1,170 |
| 1987-07-10 | 1,120 | 1,170 | 1,120 | 1,140 | 706,000 | 1,140 |
| 1987-07-09 | 1,100 | 1,140 | 1,030 | 1,100 | 726,000 | 1,100 |
| 1987-07-08 | 1,130 | 1,150 | 1,100 | 1,100 | 434,000 | 1,100 |
| 1987-07-07 | 1,120 | 1,140 | 1,110 | 1,140 | 457,000 | 1,140 |
| 1987-07-06 | 1,160 | 1,170 | 1,100 | 1,110 | 495,000 | 1,110 |
| 1987-07-04 | 1,210 | 1,210 | 1,170 | 1,170 | 147,000 | 1,170 |
| 1987-07-03 | 1,230 | 1,240 | 1,170 | 1,170 | 1,035,000 | 1,170 |
| 1987-07-02 | 1,150 | 1,210 | 1,150 | 1,210 | 1,739,000 | 1,210 |
| 1987-07-01 | 1,150 | 1,170 | 1,120 | 1,130 | 1,178,000 | 1,130 |
| 1987-06-30 | 1,170 | 1,180 | 1,130 | 1,180 | 590,000 | 1,180 |
| 1987-06-29 | 1,220 | 1,230 | 1,180 | 1,200 | 515,000 | 1,200 |
| 1987-06-27 | 1,190 | 1,220 | 1,170 | 1,170 | 347,000 | 1,170 |
| 1987-06-26 | 1,200 | 1,220 | 1,170 | 1,170 | 595,000 | 1,170 |
| 1987-06-25 | 1,250 | 1,250 | 1,190 | 1,200 | 810,000 | 1,200 |
| 1987-06-24 | 1,160 | 1,190 | 1,150 | 1,190 | 670,000 | 1,190 |
| 1987-06-23 | 1,130 | 1,150 | 1,120 | 1,120 | 1,364,000 | 1,120 |
| 1987-06-22 | 1,200 | 1,210 | 1,120 | 1,120 | 647,000 | 1,120 |
| 1987-06-19 | 1,270 | 1,270 | 1,200 | 1,200 | 1,281,000 | 1,200 |
| 1987-06-18 | 1,280 | 1,280 | 1,220 | 1,270 | 881,000 | 1,270 |
| 1987-06-17 | 1,250 | 1,300 | 1,250 | 1,300 | 507,000 | 1,300 |
| 1987-06-16 | 1,240 | 1,270 | 1,230 | 1,250 | 622,000 | 1,250 |
| 1987-06-15 | 1,250 | 1,260 | 1,240 | 1,260 | 917,000 | 1,260 |
| 1987-06-12 | 1,280 | 1,290 | 1,270 | 1,270 | 812,000 | 1,270 |
| 1987-06-11 | 1,290 | 1,310 | 1,280 | 1,300 | 986,000 | 1,300 |
| 1987-06-10 | 1,280 | 1,300 | 1,270 | 1,280 | 634,000 | 1,280 |
| 1987-06-09 | 1,310 | 1,320 | 1,290 | 1,290 | 210,000 | 1,290 |
| 1987-06-08 | 1,320 | 1,320 | 1,290 | 1,300 | 388,000 | 1,300 |
| 1987-06-06 | 1,290 | 1,320 | 1,290 | 1,320 | 273,000 | 1,320 |
| 1987-06-05 | 1,300 | 1,310 | 1,280 | 1,290 | 958,000 | 1,290 |
| 1987-06-04 | 1,330 | 1,330 | 1,280 | 1,280 | 1,099,000 | 1,280 |
| 1987-06-03 | 1,260 | 1,310 | 1,260 | 1,290 | 1,455,000 | 1,290 |
| 1987-06-02 | 1,300 | 1,320 | 1,280 | 1,300 | 1,282,000 | 1,300 |
| 1987-06-01 | 1,360 | 1,370 | 1,310 | 1,320 | 593,000 | 1,320 |
| 1987-05-30 | 1,370 | 1,370 | 1,330 | 1,340 | 1,664,000 | 1,340 |
| 1987-05-29 | 1,360 | 1,400 | 1,330 | 1,370 | 4,241,000 | 1,370 |
| 1987-05-28 | 1,280 | 1,380 | 1,280 | 1,350 | 5,762,000 | 1,350 |
| 1987-05-27 | 1,290 | 1,310 | 1,290 | 1,300 | 1,981,000 | 1,300 |
| 1987-05-26 | 1,320 | 1,340 | 1,290 | 1,320 | 1,637,000 | 1,320 |
| 1987-05-25 | 1,340 | 1,340 | 1,290 | 1,300 | 1,297,000 | 1,300 |
| 1987-05-23 | 1,340 | 1,360 | 1,330 | 1,350 | 4,695,000 | 1,350 |
| 1987-05-22 | 1,270 | 1,330 | 1,250 | 1,320 | 8,896,000 | 1,320 |
| 1987-05-21 | 1,130 | 1,230 | 1,120 | 1,230 | 2,751,000 | 1,230 |
| 1987-05-20 | 1,120 | 1,150 | 1,100 | 1,120 | 1,572,000 | 1,120 |
| 1987-05-19 | 1,240 | 1,250 | 1,180 | 1,180 | 1,272,000 | 1,180 |
| 1987-05-18 | 1,230 | 1,300 | 1,230 | 1,260 | 1,694,000 | 1,260 |
| 1987-05-15 | 1,280 | 1,310 | 1,240 | 1,270 | 3,707,000 | 1,270 |
| 1987-05-14 | 1,280 | 1,320 | 1,260 | 1,260 | 4,364,000 | 1,260 |
| 1987-05-13 | 1,310 | 1,320 | 1,200 | 1,260 | 2,401,000 | 1,260 |
| 1987-05-12 | 1,290 | 1,320 | 1,250 | 1,320 | 3,802,000 | 1,320 |
| 1987-05-11 | 1,230 | 1,300 | 1,220 | 1,300 | 3,929,000 | 1,300 |
| 1987-05-08 | 1,160 | 1,240 | 1,140 | 1,200 | 6,280,000 | 1,200 |
| 1987-05-07 | 1,000 | 1,100 | 1,000 | 1,080 | 1,969,000 | 1,080 |
| 1987-05-06 | 1,010 | 1,020 | 1,000 | 1,000 | 341,000 | 1,000 |
| 1987-05-02 | 986 | 1,000 | 980 | 1,000 | 332,000 | 1,000 |
| 1987-05-01 | 950 | 970 | 950 | 970 | 424,000 | 970 |
| 1987-04-30 | 960 | 960 | 930 | 930 | 676,000 | 930 |
| 1987-04-28 | 980 | 980 | 950 | 960 | 808,000 | 960 |
| 1987-04-27 | 1,000 | 1,020 | 995 | 1,000 | 256,000 | 1,000 |
| 1987-04-25 | 1,020 | 1,030 | 1,000 | 1,020 | 249,000 | 1,020 |
| 1987-04-24 | 1,040 | 1,050 | 1,020 | 1,030 | 363,000 | 1,030 |
| 1987-04-23 | 1,050 | 1,060 | 1,030 | 1,040 | 414,000 | 1,040 |
| 1987-04-22 | 1,030 | 1,070 | 1,010 | 1,070 | 788,000 | 1,070 |
| 1987-04-21 | 1,030 | 1,090 | 1,010 | 1,070 | 471,000 | 1,070 |
| 1987-04-20 | 1,060 | 1,070 | 1,030 | 1,040 | 497,000 | 1,040 |
| 1987-04-17 | 1,080 | 1,080 | 1,040 | 1,060 | 1,093,000 | 1,060 |
| 1987-04-16 | 1,010 | 1,060 | 1,000 | 1,060 | 1,313,000 | 1,060 |
| 1987-04-15 | 1,000 | 1,000 | 994 | 995 | 730,000 | 995 |
| 1987-04-14 | 995 | 1,010 | 993 | 995 | 840,000 | 995 |
| 1987-04-13 | 995 | 1,010 | 993 | 995 | 698,000 | 995 |
| 1987-04-10 | 980 | 1,010 | 980 | 1,010 | 1,712,000 | 1,010 |
| 1987-04-09 | 1,010 | 1,010 | 975 | 975 | 788,000 | 975 |
| 1987-04-08 | 951 | 985 | 951 | 985 | 1,288,000 | 985 |
| 1987-04-07 | 955 | 975 | 941 | 941 | 1,170,000 | 941 |
| 1987-04-06 | 945 | 948 | 930 | 935 | 735,000 | 935 |
| 1987-04-04 | 941 | 948 | 935 | 940 | 555,000 | 940 |
| 1987-04-03 | 927 | 938 | 927 | 931 | 1,005,000 | 931 |
| 1987-04-02 | 903 | 929 | 903 | 928 | 1,245,000 | 928 |
| 1987-04-01 | 890 | 907 | 890 | 902 | 835,000 | 902 |
| 1987-03-31 | 890 | 890 | 885 | 888 | 262,000 | 888 |
| 1987-03-30 | 910 | 910 | 900 | 900 | 666,000 | 900 |
| 1987-03-28 | 910 | 910 | 905 | 905 | 649,000 | 905 |
| 1987-03-27 | 917 | 930 | 903 | 920 | 1,334,000 | 920 |
| 1987-03-26 | 1,040 | 1,050 | 1,030 | 1,050 | 785,000 | 889.83 |
| 1987-03-25 | 1,020 | 1,030 | 1,020 | 1,020 | 508,000 | 864.41 |
| 1987-03-24 | 1,040 | 1,050 | 1,020 | 1,020 | 313,000 | 864.41 |
| 1987-03-23 | 1,050 | 1,050 | 1,030 | 1,040 | 508,000 | 881.36 |
| 1987-03-20 | 1,050 | 1,050 | 1,040 | 1,050 | 530,000 | 889.83 |
| 1987-03-19 | 1,050 | 1,060 | 1,040 | 1,050 | 693,000 | 889.83 |
| 1987-03-18 | 1,030 | 1,060 | 1,030 | 1,050 | 841,000 | 889.83 |
| 1987-03-17 | 1,030 | 1,030 | 1,020 | 1,020 | 491,000 | 864.41 |
| 1987-03-16 | 1,030 | 1,040 | 1,020 | 1,030 | 1,002,000 | 872.88 |
| 1987-03-13 | 1,040 | 1,040 | 1,020 | 1,020 | 595,000 | 864.41 |
| 1987-03-12 | 1,050 | 1,060 | 1,030 | 1,040 | 607,000 | 881.36 |
| 1987-03-11 | 1,040 | 1,070 | 1,030 | 1,050 | 1,516,999 | 889.83 |
| 1987-03-10 | 1,020 | 1,040 | 1,020 | 1,040 | 549,000 | 881.36 |
| 1987-03-09 | 1,050 | 1,050 | 1,020 | 1,040 | 576,000 | 881.36 |
| 1987-03-07 | 1,030 | 1,040 | 1,000 | 1,010 | 1,326,999 | 855.93 |
| 1987-03-06 | 1,070 | 1,100 | 1,040 | 1,050 | 3,840,998 | 889.83 |
| 1987-03-05 | 1,020 | 1,050 | 1,000 | 1,030 | 2,892,999 | 872.88 |
| 1987-03-04 | 1,010 | 1,020 | 995 | 995 | 940,000 | 843.22 |
| 1987-03-03 | 1,020 | 1,020 | 995 | 1,020 | 1,949,999 | 864.41 |
| 1987-03-02 | 985 | 1,030 | 980 | 1,010 | 2,249,999 | 855.93 |
| 1987-02-28 | 969 | 975 | 965 | 975 | 553,000 | 826.27 |
| 1987-02-27 | 959 | 970 | 950 | 963 | 515,000 | 816.10 |
| 1987-02-26 | 965 | 970 | 955 | 964 | 704,000 | 816.95 |
| 1987-02-25 | 965 | 965 | 956 | 964 | 968,000 | 816.95 |
| 1987-02-24 | 942 | 970 | 942 | 955 | 557,000 | 809.32 |
| 1987-02-23 | 940 | 950 | 935 | 940 | 560,000 | 796.61 |
| 1987-02-20 | 940 | 940 | 930 | 930 | 583,000 | 788.14 |
| 1987-02-19 | 920 | 960 | 920 | 940 | 223,000 | 796.61 |
| 1987-02-18 | 911 | 920 | 911 | 916 | 272,000 | 776.27 |
| 1987-02-17 | 910 | 918 | 905 | 906 | 493,000 | 767.80 |
| 1987-02-16 | 920 | 921 | 918 | 920 | 354,000 | 779.66 |
| 1987-02-13 | 945 | 945 | 930 | 930 | 387,000 | 788.14 |
| 1987-02-12 | 930 | 952 | 930 | 945 | 667,000 | 800.85 |
| 1987-02-10 | 917 | 940 | 915 | 938 | 439,000 | 794.92 |
| 1987-02-09 | 917 | 927 | 917 | 917 | 161,000 | 777.12 |
| 1987-02-07 | 925 | 927 | 918 | 927 | 404,000 | 785.59 |
| 1987-02-06 | 924 | 928 | 918 | 925 | 302,000 | 783.90 |
| 1987-02-05 | 941 | 942 | 925 | 928 | 352,000 | 786.44 |
| 1987-02-04 | 945 | 945 | 938 | 945 | 362,000 | 800.85 |
| 1987-02-03 | 966 | 966 | 935 | 945 | 846,000 | 800.85 |
| 1987-02-02 | 966 | 975 | 966 | 966 | 799,000 | 818.64 |
| 1987-01-31 | 966 | 968 | 961 | 966 | 540,000 | 818.64 |
| 1987-01-30 | 975 | 980 | 960 | 969 | 1,244,999 | 821.19 |
| 1987-01-29 | 950 | 982 | 948 | 975 | 3,308,999 | 826.27 |
| 1987-01-28 | 930 | 945 | 926 | 944 | 1,177,999 | 800 |
| 1987-01-27 | 943 | 943 | 918 | 920 | 489,000 | 779.66 |
| 1987-01-26 | 955 | 958 | 938 | 953 | 682,000 | 807.63 |
| 1987-01-24 | 943 | 958 | 943 | 955 | 1,591,999 | 809.32 |
| 1987-01-23 | 910 | 945 | 910 | 943 | 1,734,999 | 799.15 |
| 1987-01-22 | 903 | 913 | 900 | 910 | 669,000 | 771.19 |
| 1987-01-21 | 890 | 913 | 880 | 903 | 635,000 | 765.25 |
| 1987-01-20 | 886 | 886 | 880 | 880 | 359,000 | 745.76 |
| 1987-01-19 | 895 | 895 | 886 | 888 | 341,000 | 752.54 |
| 1987-01-16 | 895 | 900 | 895 | 895 | 1,019,000 | 758.48 |
| 1987-01-14 | 903 | 908 | 871 | 898 | 683,000 | 761.02 |
| 1987-01-13 | 903 | 916 | 903 | 913 | 381,000 | 773.73 |
| 1987-01-12 | 910 | 915 | 901 | 901 | 155,000 | 763.56 |
| 1987-01-09 | 900 | 920 | 898 | 920 | 457,000 | 779.66 |
| 1987-01-08 | 895 | 899 | 895 | 895 | 210,000 | 758.48 |
| 1987-01-07 | 900 | 902 | 895 | 895 | 436,000 | 758.48 |
| 1987-01-06 | 905 | 910 | 895 | 900 | 201,000 | 762.71 |
| 1987-01-05 | 915 | 916 | 910 | 915 | 233,000 | 775.42 |
分割・併合履歴 ： [1987-03-27]1株→1.18株
