4272 日本化薬(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 | 963 | 990 | 953 | 990 | 443,000 | 990 |
| 1987-12-26 | 1,020 | 1,030 | 981 | 983 | 368,000 | 983 |
| 1987-12-25 | 1,050 | 1,050 | 1,010 | 1,040 | 621,000 | 1,040 |
| 1987-12-24 | 1,070 | 1,080 | 1,050 | 1,050 | 283,000 | 1,050 |
| 1987-12-23 | 1,070 | 1,080 | 1,050 | 1,080 | 532,000 | 1,080 |
| 1987-12-22 | 1,080 | 1,080 | 1,050 | 1,050 | 294,000 | 1,050 |
| 1987-12-21 | 1,090 | 1,120 | 1,070 | 1,080 | 879,000 | 1,080 |
| 1987-12-18 | 1,100 | 1,120 | 1,070 | 1,070 | 1,259,000 | 1,070 |
| 1987-12-17 | 1,040 | 1,120 | 1,040 | 1,110 | 629,000 | 1,110 |
| 1987-12-16 | 1,050 | 1,060 | 1,040 | 1,040 | 288,000 | 1,040 |
| 1987-12-15 | 1,080 | 1,090 | 1,050 | 1,050 | 263,000 | 1,050 |
| 1987-12-14 | 1,050 | 1,070 | 1,050 | 1,060 | 245,000 | 1,060 |
| 1987-12-11 | 1,090 | 1,090 | 1,050 | 1,060 | 976,000 | 1,060 |
| 1987-12-10 | 1,050 | 1,110 | 1,040 | 1,110 | 661,000 | 1,110 |
| 1987-12-09 | 1,050 | 1,060 | 1,040 | 1,060 | 427,000 | 1,060 |
| 1987-12-08 | 1,050 | 1,070 | 1,030 | 1,040 | 450,000 | 1,040 |
| 1987-12-07 | 1,070 | 1,070 | 1,040 | 1,040 | 97,000 | 1,040 |
| 1987-12-05 | 1,030 | 1,050 | 1,030 | 1,050 | 181,000 | 1,050 |
| 1987-12-04 | 1,050 | 1,050 | 1,020 | 1,050 | 336,000 | 1,050 |
| 1987-12-03 | 1,050 | 1,050 | 1,030 | 1,050 | 288,000 | 1,050 |
| 1987-12-02 | 1,020 | 1,040 | 1,020 | 1,030 | 394,000 | 1,030 |
| 1987-12-01 | 1,010 | 1,050 | 1,000 | 1,030 | 391,000 | 1,030 |
| 1987-11-30 | 1,010 | 1,030 | 1,010 | 1,020 | 364,000 | 1,020 |
| 1987-11-28 | 1,010 | 1,050 | 1,010 | 1,010 | 378,000 | 1,010 |
| 1987-11-27 | 1,050 | 1,070 | 1,040 | 1,050 | 456,000 | 1,050 |
| 1987-11-26 | 1,090 | 1,090 | 1,060 | 1,090 | 174,000 | 1,090 |
| 1987-11-25 | 1,090 | 1,110 | 1,060 | 1,070 | 481,000 | 1,070 |
| 1987-11-24 | 1,070 | 1,090 | 1,060 | 1,080 | 219,000 | 1,080 |
| 1987-11-20 | 1,050 | 1,050 | 1,000 | 1,050 | 381,000 | 1,050 |
| 1987-11-19 | 1,060 | 1,080 | 1,050 | 1,050 | 155,000 | 1,050 |
| 1987-11-18 | 1,030 | 1,070 | 1,030 | 1,070 | 101,000 | 1,070 |
| 1987-11-17 | 1,060 | 1,090 | 1,040 | 1,040 | 225,000 | 1,040 |
| 1987-11-16 | 1,090 | 1,090 | 1,070 | 1,080 | 385,000 | 1,080 |
| 1987-11-13 | 998 | 1,020 | 980 | 1,020 | 200,000 | 1,020 |
| 1987-11-12 | 960 | 960 | 935 | 958 | 149,000 | 958 |
| 1987-11-11 | 980 | 980 | 910 | 920 | 355,000 | 920 |
| 1987-11-10 | 1,000 | 1,000 | 980 | 980 | 210,000 | 980 |
| 1987-11-09 | 1,020 | 1,030 | 1,000 | 1,020 | 107,000 | 1,020 |
| 1987-11-07 | 1,040 | 1,060 | 1,030 | 1,030 | 142,000 | 1,030 |
| 1987-11-06 | 1,060 | 1,080 | 1,040 | 1,040 | 327,000 | 1,040 |
| 1987-11-05 | 1,070 | 1,070 | 1,050 | 1,050 | 326,000 | 1,050 |
| 1987-11-04 | 1,070 | 1,090 | 1,060 | 1,080 | 171,000 | 1,080 |
| 1987-11-02 | 1,090 | 1,100 | 1,080 | 1,100 | 109,000 | 1,100 |
| 1987-10-31 | 1,100 | 1,100 | 1,080 | 1,090 | 162,000 | 1,090 |
| 1987-10-30 | 1,070 | 1,090 | 1,050 | 1,060 | 280,000 | 1,060 |
| 1987-10-29 | 1,080 | 1,090 | 1,060 | 1,060 | 177,000 | 1,060 |
| 1987-10-28 | 1,120 | 1,120 | 1,080 | 1,080 | 174,000 | 1,080 |
| 1987-10-27 | 1,110 | 1,110 | 1,050 | 1,070 | 342,000 | 1,070 |
| 1987-10-26 | 1,130 | 1,130 | 1,010 | 1,090 | 320,000 | 1,090 |
| 1987-10-24 | 1,140 | 1,160 | 1,130 | 1,130 | 173,000 | 1,130 |
| 1987-10-23 | 1,130 | 1,150 | 1,100 | 1,100 | 510,000 | 1,100 |
| 1987-10-22 | 1,170 | 1,170 | 1,130 | 1,170 | 957,000 | 1,170 |
| 1987-10-21 | 1,030 | 1,090 | 1,030 | 1,050 | 767,000 | 1,050 |
| 1987-10-20 | 1,000 | 1,000 | 1,000 | 1,000 | 261,000 | 1,000 |
| 1987-10-19 | 1,200 | 1,220 | 1,190 | 1,200 | 375,000 | 1,200 |
| 1987-10-16 | 1,220 | 1,230 | 1,210 | 1,220 | 152,000 | 1,220 |
| 1987-10-15 | 1,210 | 1,230 | 1,210 | 1,210 | 222,000 | 1,210 |
| 1987-10-14 | 1,210 | 1,240 | 1,200 | 1,240 | 276,000 | 1,240 |
| 1987-10-13 | 1,260 | 1,280 | 1,230 | 1,240 | 223,000 | 1,240 |
| 1987-10-12 | 1,240 | 1,290 | 1,240 | 1,270 | 541,000 | 1,270 |
| 1987-10-09 | 1,200 | 1,250 | 1,200 | 1,220 | 458,000 | 1,220 |
| 1987-10-08 | 1,200 | 1,200 | 1,180 | 1,200 | 432,000 | 1,200 |
| 1987-10-07 | 1,200 | 1,220 | 1,180 | 1,210 | 283,000 | 1,210 |
| 1987-10-06 | 1,240 | 1,260 | 1,180 | 1,220 | 318,000 | 1,220 |
| 1987-10-05 | 1,240 | 1,270 | 1,230 | 1,250 | 227,000 | 1,250 |
| 1987-10-03 | 1,240 | 1,250 | 1,200 | 1,250 | 254,000 | 1,250 |
| 1987-10-02 | 1,270 | 1,270 | 1,230 | 1,250 | 202,000 | 1,250 |
| 1987-10-01 | 1,280 | 1,280 | 1,240 | 1,250 | 383,000 | 1,250 |
| 1987-09-30 | 1,240 | 1,290 | 1,220 | 1,290 | 446,000 | 1,290 |
| 1987-09-29 | 1,220 | 1,240 | 1,210 | 1,240 | 271,000 | 1,240 |
| 1987-09-28 | 1,200 | 1,220 | 1,170 | 1,210 | 460,000 | 1,210 |
| 1987-09-26 | 1,160 | 1,190 | 1,160 | 1,180 | 575,000 | 1,180 |
| 1987-09-25 | 1,190 | 1,220 | 1,160 | 1,220 | 605,000 | 1,220 |
| 1987-09-24 | 1,200 | 1,210 | 1,190 | 1,210 | 246,000 | 1,210 |
| 1987-09-22 | 1,180 | 1,200 | 1,180 | 1,200 | 284,000 | 1,200 |
| 1987-09-21 | 1,220 | 1,220 | 1,180 | 1,180 | 581,000 | 1,180 |
| 1987-09-18 | 1,200 | 1,200 | 1,180 | 1,200 | 395,000 | 1,200 |
| 1987-09-17 | 1,210 | 1,220 | 1,200 | 1,200 | 400,000 | 1,200 |
| 1987-09-16 | 1,220 | 1,240 | 1,190 | 1,220 | 880,000 | 1,220 |
| 1987-09-14 | 1,270 | 1,280 | 1,230 | 1,240 | 608,000 | 1,240 |
| 1987-09-11 | 1,280 | 1,280 | 1,250 | 1,250 | 874,000 | 1,250 |
| 1987-09-10 | 1,290 | 1,290 | 1,260 | 1,270 | 188,000 | 1,270 |
| 1987-09-09 | 1,310 | 1,320 | 1,260 | 1,270 | 475,000 | 1,270 |
| 1987-09-08 | 1,320 | 1,340 | 1,310 | 1,320 | 368,000 | 1,320 |
| 1987-09-07 | 1,340 | 1,370 | 1,330 | 1,340 | 375,000 | 1,340 |
| 1987-09-05 | 1,360 | 1,370 | 1,330 | 1,330 | 320,000 | 1,330 |
| 1987-09-04 | 1,380 | 1,380 | 1,350 | 1,350 | 406,000 | 1,350 |
| 1987-09-03 | 1,370 | 1,370 | 1,310 | 1,340 | 804,000 | 1,340 |
| 1987-09-02 | 1,420 | 1,430 | 1,390 | 1,390 | 1,475,000 | 1,390 |
| 1987-09-01 | 1,420 | 1,470 | 1,400 | 1,440 | 7,257,000 | 1,440 |
| 1987-08-31 | 1,410 | 1,440 | 1,380 | 1,380 | 2,899,000 | 1,380 |
| 1987-08-29 | 1,400 | 1,410 | 1,390 | 1,400 | 3,320,000 | 1,400 |
| 1987-08-28 | 1,340 | 1,390 | 1,330 | 1,380 | 4,501,000 | 1,380 |
| 1987-08-27 | 1,320 | 1,350 | 1,310 | 1,320 | 1,044,000 | 1,320 |
| 1987-08-26 | 1,300 | 1,310 | 1,280 | 1,300 | 834,000 | 1,300 |
| 1987-08-25 | 1,310 | 1,320 | 1,290 | 1,300 | 481,000 | 1,300 |
| 1987-08-24 | 1,290 | 1,310 | 1,280 | 1,310 | 306,000 | 1,310 |
| 1987-08-22 | 1,300 | 1,320 | 1,290 | 1,290 | 389,000 | 1,290 |
| 1987-08-21 | 1,290 | 1,320 | 1,280 | 1,320 | 718,000 | 1,320 |
| 1987-08-20 | 1,340 | 1,360 | 1,260 | 1,270 | 1,518,000 | 1,270 |
| 1987-08-19 | 1,330 | 1,340 | 1,300 | 1,340 | 1,375,000 | 1,340 |
| 1987-08-18 | 1,270 | 1,340 | 1,270 | 1,340 | 1,415,000 | 1,340 |
| 1987-08-17 | 1,260 | 1,280 | 1,240 | 1,250 | 671,000 | 1,250 |
| 1987-08-14 | 1,280 | 1,300 | 1,250 | 1,250 | 953,000 | 1,250 |
| 1987-08-13 | 1,280 | 1,280 | 1,250 | 1,260 | 607,000 | 1,260 |
| 1987-08-12 | 1,250 | 1,290 | 1,250 | 1,270 | 660,000 | 1,270 |
| 1987-08-11 | 1,270 | 1,280 | 1,250 | 1,250 | 427,000 | 1,250 |
| 1987-08-10 | 1,260 | 1,290 | 1,260 | 1,260 | 175,000 | 1,260 |
| 1987-08-07 | 1,300 | 1,340 | 1,270 | 1,270 | 680,000 | 1,270 |
| 1987-08-06 | 1,270 | 1,340 | 1,260 | 1,280 | 763,000 | 1,280 |
| 1987-08-05 | 1,240 | 1,280 | 1,240 | 1,260 | 183,000 | 1,260 |
| 1987-08-04 | 1,250 | 1,270 | 1,240 | 1,240 | 326,000 | 1,240 |
| 1987-08-03 | 1,290 | 1,320 | 1,280 | 1,300 | 283,000 | 1,300 |
| 1987-08-01 | 1,310 | 1,310 | 1,270 | 1,310 | 327,000 | 1,310 |
| 1987-07-31 | 1,330 | 1,330 | 1,280 | 1,290 | 1,001,000 | 1,290 |
| 1987-07-30 | 1,350 | 1,360 | 1,270 | 1,270 | 1,283,000 | 1,270 |
| 1987-07-29 | 1,250 | 1,400 | 1,250 | 1,320 | 3,898,000 | 1,320 |
| 1987-07-28 | 1,290 | 1,290 | 1,250 | 1,250 | 449,000 | 1,250 |
| 1987-07-27 | 1,190 | 1,270 | 1,190 | 1,270 | 529,000 | 1,270 |
| 1987-07-25 | 1,190 | 1,200 | 1,160 | 1,160 | 220,000 | 1,160 |
| 1987-07-24 | 1,180 | 1,200 | 1,150 | 1,200 | 645,000 | 1,200 |
| 1987-07-23 | 1,130 | 1,180 | 1,100 | 1,180 | 588,000 | 1,180 |
| 1987-07-22 | 1,160 | 1,160 | 1,110 | 1,110 | 427,000 | 1,110 |
| 1987-07-21 | 1,160 | 1,160 | 1,130 | 1,160 | 306,000 | 1,160 |
| 1987-07-20 | 1,230 | 1,230 | 1,180 | 1,180 | 166,000 | 1,180 |
| 1987-07-17 | 1,220 | 1,230 | 1,200 | 1,210 | 415,000 | 1,210 |
| 1987-07-16 | 1,210 | 1,230 | 1,200 | 1,200 | 360,000 | 1,200 |
| 1987-07-15 | 1,260 | 1,260 | 1,210 | 1,230 | 286,000 | 1,230 |
| 1987-07-14 | 1,270 | 1,270 | 1,220 | 1,260 | 326,000 | 1,260 |
| 1987-07-13 | 1,250 | 1,280 | 1,230 | 1,280 | 290,000 | 1,280 |
| 1987-07-10 | 1,250 | 1,280 | 1,220 | 1,270 | 417,000 | 1,270 |
| 1987-07-09 | 1,220 | 1,250 | 1,210 | 1,220 | 333,000 | 1,220 |
| 1987-07-08 | 1,270 | 1,290 | 1,200 | 1,200 | 629,000 | 1,200 |
| 1987-07-07 | 1,270 | 1,290 | 1,250 | 1,290 | 326,000 | 1,290 |
| 1987-07-06 | 1,280 | 1,290 | 1,250 | 1,290 | 400,000 | 1,290 |
| 1987-07-04 | 1,290 | 1,310 | 1,270 | 1,270 | 314,000 | 1,270 |
| 1987-07-03 | 1,360 | 1,360 | 1,270 | 1,280 | 1,009,000 | 1,280 |
| 1987-07-02 | 1,250 | 1,410 | 1,250 | 1,350 | 4,608,000 | 1,350 |
| 1987-07-01 | 1,290 | 1,290 | 1,250 | 1,270 | 659,000 | 1,270 |
| 1987-06-30 | 1,300 | 1,300 | 1,230 | 1,300 | 846,000 | 1,300 |
| 1987-06-29 | 1,250 | 1,310 | 1,230 | 1,310 | 982,000 | 1,310 |
| 1987-06-27 | 1,250 | 1,270 | 1,230 | 1,270 | 839,000 | 1,270 |
| 1987-06-26 | 1,300 | 1,300 | 1,230 | 1,300 | 946,000 | 1,300 |
| 1987-06-25 | 1,340 | 1,350 | 1,280 | 1,280 | 1,040,000 | 1,280 |
| 1987-06-24 | 1,340 | 1,340 | 1,300 | 1,320 | 609,000 | 1,320 |
| 1987-06-23 | 1,370 | 1,410 | 1,300 | 1,340 | 2,084,000 | 1,340 |
| 1987-06-22 | 1,340 | 1,400 | 1,280 | 1,390 | 1,117,000 | 1,390 |
| 1987-06-19 | 1,400 | 1,420 | 1,330 | 1,340 | 2,036,000 | 1,340 |
| 1987-06-18 | 1,390 | 1,400 | 1,340 | 1,400 | 1,843,000 | 1,400 |
| 1987-06-17 | 1,410 | 1,430 | 1,380 | 1,380 | 1,155,000 | 1,380 |
| 1987-06-16 | 1,400 | 1,450 | 1,390 | 1,400 | 2,080,000 | 1,400 |
| 1987-06-15 | 1,410 | 1,450 | 1,400 | 1,400 | 1,254,000 | 1,400 |
| 1987-06-12 | 1,480 | 1,480 | 1,430 | 1,430 | 2,096,000 | 1,430 |
| 1987-06-11 | 1,490 | 1,530 | 1,480 | 1,480 | 15,669,000 | 1,480 |
| 1987-06-10 | 1,490 | 1,520 | 1,470 | 1,490 | 14,777,000 | 1,490 |
| 1987-06-09 | 1,370 | 1,500 | 1,370 | 1,480 | 10,286,000 | 1,480 |
| 1987-06-08 | 1,400 | 1,430 | 1,370 | 1,370 | 1,362,000 | 1,370 |
| 1987-06-06 | 1,410 | 1,420 | 1,390 | 1,420 | 1,000,000 | 1,420 |
| 1987-06-05 | 1,430 | 1,500 | 1,420 | 1,420 | 6,267,000 | 1,420 |
| 1987-06-04 | 1,450 | 1,470 | 1,410 | 1,410 | 4,059,000 | 1,410 |
| 1987-06-03 | 1,460 | 1,500 | 1,440 | 1,460 | 12,482,000 | 1,460 |
| 1987-06-02 | 1,440 | 1,520 | 1,410 | 1,470 | 26,223,000 | 1,470 |
| 1987-06-01 | 1,450 | 1,500 | 1,420 | 1,440 | 15,829,000 | 1,440 |
| 1987-05-30 | 1,460 | 1,480 | 1,400 | 1,410 | 9,676,000 | 1,410 |
| 1987-05-29 | 1,360 | 1,500 | 1,340 | 1,480 | 46,583,000 | 1,480 |
| 1987-05-28 | 1,320 | 1,360 | 1,310 | 1,320 | 30,127,000 | 1,320 |
| 1987-05-27 | 1,080 | 1,160 | 1,070 | 1,160 | 27,778,000 | 1,160 |
| 1987-05-26 | 1,030 | 1,060 | 1,010 | 1,060 | 8,227,000 | 1,060 |
| 1987-05-25 | 980 | 1,020 | 975 | 1,010 | 5,050,000 | 1,010 |
| 1987-05-23 | 950 | 970 | 941 | 960 | 411,000 | 960 |
| 1987-05-22 | 950 | 950 | 936 | 940 | 278,000 | 940 |
| 1987-05-21 | 948 | 950 | 936 | 940 | 195,000 | 940 |
| 1987-05-20 | 959 | 959 | 930 | 932 | 245,000 | 932 |
| 1987-05-19 | 961 | 977 | 955 | 956 | 288,000 | 956 |
| 1987-05-18 | 975 | 979 | 960 | 975 | 535,000 | 975 |
| 1987-05-15 | 970 | 990 | 960 | 975 | 1,097,000 | 975 |
| 1987-05-14 | 944 | 960 | 944 | 960 | 272,000 | 960 |
| 1987-05-13 | 950 | 965 | 950 | 954 | 266,000 | 954 |
| 1987-05-12 | 975 | 980 | 945 | 945 | 634,000 | 945 |
| 1987-05-11 | 995 | 995 | 965 | 975 | 1,959,000 | 975 |
| 1987-05-08 | 954 | 995 | 940 | 995 | 3,325,000 | 995 |
| 1987-05-07 | 907 | 925 | 907 | 924 | 504,000 | 924 |
| 1987-05-06 | 915 | 919 | 900 | 905 | 213,000 | 905 |
| 1987-05-02 | 883 | 905 | 880 | 905 | 206,000 | 905 |
| 1987-05-01 | 876 | 890 | 876 | 880 | 345,000 | 880 |
| 1987-04-30 | 890 | 895 | 875 | 875 | 210,000 | 875 |
| 1987-04-28 | 890 | 895 | 850 | 884 | 452,000 | 884 |
| 1987-04-27 | 890 | 905 | 890 | 895 | 587,000 | 895 |
| 1987-04-25 | 915 | 915 | 896 | 900 | 296,000 | 900 |
| 1987-04-24 | 900 | 939 | 900 | 925 | 458,000 | 925 |
| 1987-04-23 | 903 | 903 | 895 | 897 | 288,000 | 897 |
| 1987-04-22 | 899 | 905 | 889 | 893 | 497,000 | 893 |
| 1987-04-21 | 909 | 909 | 890 | 891 | 392,000 | 891 |
| 1987-04-20 | 909 | 919 | 909 | 909 | 254,000 | 909 |
| 1987-04-17 | 925 | 925 | 911 | 919 | 256,000 | 919 |
| 1987-04-16 | 934 | 940 | 926 | 926 | 275,000 | 926 |
| 1987-04-15 | 924 | 924 | 908 | 924 | 538,000 | 924 |
| 1987-04-14 | 920 | 924 | 918 | 920 | 609,000 | 920 |
| 1987-04-13 | 946 | 947 | 926 | 926 | 280,000 | 926 |
| 1987-04-10 | 961 | 970 | 952 | 956 | 366,000 | 956 |
| 1987-04-09 | 999 | 1,000 | 970 | 971 | 896,000 | 971 |
| 1987-04-08 | 950 | 969 | 941 | 969 | 763,000 | 969 |
| 1987-04-07 | 939 | 949 | 936 | 940 | 525,000 | 940 |
| 1987-04-06 | 930 | 945 | 926 | 930 | 661,000 | 930 |
| 1987-04-04 | 932 | 940 | 931 | 940 | 406,000 | 940 |
| 1987-04-03 | 950 | 957 | 938 | 940 | 301,000 | 940 |
| 1987-04-02 | 941 | 970 | 930 | 930 | 402,000 | 930 |
| 1987-04-01 | 926 | 930 | 917 | 921 | 710,000 | 921 |
| 1987-03-31 | 930 | 945 | 916 | 916 | 609,000 | 916 |
| 1987-03-30 | 980 | 980 | 940 | 950 | 374,000 | 950 |
| 1987-03-28 | 999 | 999 | 972 | 972 | 467,000 | 972 |
| 1987-03-27 | 981 | 1,030 | 980 | 999 | 1,540,000 | 999 |
| 1987-03-26 | 1,000 | 1,050 | 980 | 980 | 2,564,000 | 980 |
| 1987-03-25 | 940 | 999 | 940 | 999 | 526,000 | 999 |
| 1987-03-24 | 941 | 950 | 940 | 949 | 188,000 | 949 |
| 1987-03-23 | 990 | 1,000 | 945 | 959 | 680,000 | 959 |
| 1987-03-20 | 1,050 | 1,050 | 965 | 1,010 | 4,020,000 | 1,010 |
| 1987-03-19 | 1,010 | 1,030 | 1,000 | 1,030 | 3,330,000 | 1,030 |
| 1987-03-18 | 922 | 940 | 915 | 925 | 1,363,000 | 925 |
| 1987-03-17 | 945 | 964 | 932 | 932 | 1,286,000 | 932 |
| 1987-03-16 | 941 | 950 | 925 | 941 | 638,000 | 941 |
| 1987-03-13 | 960 | 970 | 950 | 950 | 549,000 | 950 |
| 1987-03-12 | 999 | 999 | 960 | 962 | 833,000 | 962 |
| 1987-03-11 | 1,010 | 1,030 | 996 | 1,000 | 1,604,000 | 1,000 |
| 1987-03-10 | 1,000 | 1,030 | 985 | 1,000 | 1,514,000 | 1,000 |
| 1987-03-09 | 1,070 | 1,080 | 1,010 | 1,010 | 1,984,000 | 1,010 |
| 1987-03-07 | 1,030 | 1,090 | 1,020 | 1,080 | 5,449,000 | 1,080 |
| 1987-03-06 | 1,070 | 1,070 | 1,010 | 1,030 | 5,070,000 | 1,030 |
| 1987-03-05 | 959 | 1,050 | 950 | 1,050 | 9,753,000 | 1,050 |
| 1987-03-04 | 940 | 955 | 936 | 950 | 641,000 | 950 |
| 1987-03-03 | 959 | 962 | 950 | 950 | 749,000 | 950 |
| 1987-03-02 | 976 | 983 | 950 | 959 | 2,367,000 | 959 |
| 1987-02-28 | 950 | 971 | 940 | 966 | 3,028,000 | 966 |
| 1987-02-27 | 920 | 955 | 920 | 939 | 4,201,000 | 939 |
| 1987-02-26 | 910 | 923 | 900 | 910 | 1,612,000 | 910 |
| 1987-02-25 | 876 | 900 | 876 | 900 | 486,000 | 900 |
| 1987-02-24 | 886 | 896 | 875 | 890 | 529,000 | 890 |
| 1987-02-23 | 900 | 909 | 875 | 895 | 735,000 | 895 |
| 1987-02-20 | 880 | 905 | 880 | 900 | 589,000 | 900 |
| 1987-02-19 | 880 | 895 | 861 | 880 | 341,000 | 880 |
| 1987-02-18 | 860 | 890 | 860 | 875 | 312,000 | 875 |
| 1987-02-17 | 880 | 894 | 870 | 880 | 715,000 | 880 |
| 1987-02-16 | 915 | 915 | 888 | 888 | 783,000 | 888 |
| 1987-02-13 | 875 | 925 | 873 | 910 | 4,115,000 | 910 |
| 1987-02-12 | 880 | 884 | 870 | 870 | 505,000 | 870 |
| 1987-02-10 | 885 | 891 | 871 | 880 | 1,425,000 | 880 |
| 1987-02-09 | 851 | 888 | 845 | 875 | 728,000 | 875 |
| 1987-02-07 | 855 | 860 | 845 | 860 | 474,000 | 860 |
| 1987-02-06 | 844 | 870 | 841 | 852 | 318,000 | 852 |
| 1987-02-05 | 850 | 859 | 840 | 840 | 447,000 | 840 |
| 1987-02-04 | 875 | 882 | 851 | 860 | 1,018,000 | 860 |
| 1987-02-03 | 831 | 885 | 822 | 876 | 1,380,000 | 876 |
| 1987-02-02 | 840 | 840 | 825 | 825 | 138,000 | 825 |
| 1987-01-31 | 845 | 846 | 830 | 830 | 92,000 | 830 |
| 1987-01-30 | 836 | 845 | 829 | 829 | 196,000 | 829 |
| 1987-01-29 | 845 | 850 | 840 | 840 | 141,000 | 840 |
| 1987-01-28 | 845 | 848 | 835 | 845 | 210,000 | 845 |
| 1987-01-27 | 837 | 845 | 835 | 835 | 176,000 | 835 |
| 1987-01-26 | 825 | 850 | 825 | 835 | 412,000 | 835 |
| 1987-01-24 | 832 | 839 | 825 | 826 | 201,000 | 826 |
| 1987-01-23 | 835 | 839 | 826 | 832 | 117,000 | 832 |
| 1987-01-22 | 836 | 839 | 825 | 825 | 155,000 | 825 |
| 1987-01-21 | 835 | 840 | 832 | 836 | 147,000 | 836 |
| 1987-01-20 | 843 | 855 | 836 | 840 | 171,000 | 840 |
| 1987-01-19 | 846 | 857 | 845 | 853 | 283,000 | 853 |
| 1987-01-16 | 849 | 850 | 838 | 843 | 181,000 | 843 |
| 1987-01-14 | 831 | 847 | 831 | 844 | 288,000 | 844 |
| 1987-01-13 | 840 | 842 | 832 | 839 | 148,000 | 839 |
| 1987-01-12 | 843 | 847 | 838 | 840 | 266,000 | 840 |
| 1987-01-09 | 820 | 850 | 820 | 847 | 482,000 | 847 |
| 1987-01-08 | 812 | 820 | 812 | 819 | 137,000 | 819 |
| 1987-01-07 | 815 | 818 | 811 | 811 | 124,000 | 811 |
| 1987-01-06 | 815 | 820 | 810 | 812 | 263,000 | 812 |
| 1987-01-05 | 817 | 820 | 810 | 815 | 297,000 | 815 |
分割・併合履歴 ： [1986-05-28]1株→1.1株
