4471 三洋化成工業(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 | 1,030 | 1,050 | 1,010 | 1,040 | 96,000 | 4,297.52 |
| 1987-12-26 | 1,150 | 1,150 | 1,090 | 1,090 | 66,000 | 4,504.13 |
| 1987-12-25 | 1,170 | 1,170 | 1,130 | 1,140 | 86,000 | 4,710.74 |
| 1987-12-24 | 1,160 | 1,180 | 1,160 | 1,170 | 119,000 | 4,834.71 |
| 1987-12-23 | 1,160 | 1,170 | 1,160 | 1,160 | 93,000 | 4,793.39 |
| 1987-12-22 | 1,180 | 1,180 | 1,140 | 1,150 | 139,000 | 4,752.07 |
| 1987-12-21 | 1,200 | 1,200 | 1,160 | 1,180 | 132,000 | 4,876.03 |
| 1987-12-18 | 1,200 | 1,220 | 1,170 | 1,200 | 624,000 | 4,958.68 |
| 1987-12-17 | 1,200 | 1,220 | 1,180 | 1,200 | 219,000 | 4,958.68 |
| 1987-12-16 | 1,230 | 1,240 | 1,200 | 1,200 | 192,000 | 4,958.68 |
| 1987-12-15 | 1,230 | 1,230 | 1,200 | 1,210 | 157,000 | 5,000 |
| 1987-12-14 | 1,230 | 1,230 | 1,200 | 1,210 | 137,000 | 5,000 |
| 1987-12-11 | 1,180 | 1,220 | 1,180 | 1,210 | 356,000 | 5,000 |
| 1987-12-10 | 1,120 | 1,260 | 1,110 | 1,220 | 810,000 | 5,041.32 |
| 1987-12-09 | 1,150 | 1,160 | 1,100 | 1,120 | 80,000 | 4,628.10 |
| 1987-12-08 | 1,120 | 1,180 | 1,120 | 1,140 | 99,000 | 4,710.74 |
| 1987-12-07 | 1,140 | 1,140 | 1,110 | 1,140 | 58,000 | 4,710.74 |
| 1987-12-05 | 1,170 | 1,180 | 1,130 | 1,130 | 55,000 | 4,669.42 |
| 1987-12-04 | 1,200 | 1,200 | 1,160 | 1,170 | 127,000 | 4,834.71 |
| 1987-12-03 | 1,150 | 1,210 | 1,120 | 1,200 | 400,000 | 4,958.68 |
| 1987-12-02 | 1,130 | 1,170 | 1,120 | 1,160 | 90,000 | 4,793.39 |
| 1987-12-01 | 1,100 | 1,130 | 1,100 | 1,130 | 58,000 | 4,669.42 |
| 1987-11-30 | 1,120 | 1,140 | 1,120 | 1,130 | 28,000 | 4,669.42 |
| 1987-11-28 | 1,150 | 1,170 | 1,130 | 1,170 | 140,000 | 4,834.71 |
| 1987-11-27 | 1,190 | 1,200 | 1,150 | 1,170 | 590,000 | 4,834.71 |
| 1987-11-26 | 1,090 | 1,160 | 1,070 | 1,150 | 369,000 | 4,752.07 |
| 1987-11-25 | 1,060 | 1,100 | 1,050 | 1,100 | 182,000 | 4,545.45 |
| 1987-11-24 | 1,060 | 1,060 | 1,040 | 1,040 | 91,000 | 4,297.52 |
| 1987-11-20 | 1,050 | 1,060 | 1,030 | 1,060 | 33,000 | 4,380.17 |
| 1987-11-19 | 1,070 | 1,070 | 1,040 | 1,050 | 50,000 | 4,338.84 |
| 1987-11-18 | 1,020 | 1,070 | 1,020 | 1,070 | 78,000 | 4,421.49 |
| 1987-11-17 | 1,070 | 1,070 | 1,020 | 1,030 | 175,000 | 4,256.20 |
| 1987-11-16 | 1,100 | 1,100 | 1,080 | 1,100 | 37,000 | 4,545.45 |
| 1987-11-13 | 1,060 | 1,080 | 1,040 | 1,080 | 160,000 | 4,462.81 |
| 1987-11-12 | 991 | 1,020 | 991 | 1,020 | 31,000 | 4,214.88 |
| 1987-11-11 | 1,020 | 1,040 | 980 | 980 | 111,000 | 4,049.59 |
| 1987-11-10 | 1,050 | 1,050 | 1,020 | 1,020 | 26,000 | 4,214.88 |
| 1987-11-09 | 1,050 | 1,050 | 1,020 | 1,050 | 68,000 | 4,338.84 |
| 1987-11-07 | 1,080 | 1,080 | 1,050 | 1,060 | 12,000 | 4,380.17 |
| 1987-11-06 | 1,040 | 1,100 | 1,040 | 1,100 | 30,000 | 4,545.45 |
| 1987-11-05 | 1,040 | 1,050 | 1,040 | 1,040 | 178,000 | 4,297.52 |
| 1987-11-04 | 1,070 | 1,080 | 1,050 | 1,050 | 110,000 | 4,338.84 |
| 1987-11-02 | 1,060 | 1,080 | 1,040 | 1,070 | 60,000 | 4,421.49 |
| 1987-10-31 | 1,040 | 1,080 | 1,040 | 1,060 | 56,000 | 4,380.17 |
| 1987-10-30 | 1,040 | 1,050 | 1,010 | 1,010 | 50,000 | 4,173.55 |
| 1987-10-29 | 1,050 | 1,050 | 1,000 | 1,000 | 67,000 | 4,132.23 |
| 1987-10-28 | 1,060 | 1,100 | 1,050 | 1,050 | 134,000 | 4,338.84 |
| 1987-10-27 | 975 | 1,060 | 975 | 1,060 | 187,000 | 4,380.17 |
| 1987-10-26 | 1,150 | 1,150 | 971 | 1,000 | 213,000 | 4,132.23 |
| 1987-10-24 | 1,120 | 1,120 | 1,100 | 1,110 | 93,000 | 4,586.78 |
| 1987-10-23 | 1,060 | 1,090 | 1,050 | 1,060 | 525,000 | 4,380.17 |
| 1987-10-22 | 1,170 | 1,220 | 1,150 | 1,220 | 322,000 | 5,041.32 |
| 1987-10-21 | 1,050 | 1,130 | 1,050 | 1,050 | 284,000 | 4,338.84 |
| 1987-10-19 | 1,280 | 1,280 | 1,270 | 1,270 | 57,000 | 5,247.93 |
| 1987-10-16 | 1,320 | 1,320 | 1,300 | 1,310 | 81,000 | 5,413.22 |
| 1987-10-15 | 1,300 | 1,320 | 1,300 | 1,320 | 38,000 | 5,454.55 |
| 1987-10-14 | 1,310 | 1,340 | 1,300 | 1,320 | 56,000 | 5,454.55 |
| 1987-10-13 | 1,300 | 1,320 | 1,290 | 1,300 | 227,000 | 5,371.90 |
| 1987-10-12 | 1,350 | 1,350 | 1,310 | 1,320 | 71,000 | 5,454.55 |
| 1987-10-09 | 1,330 | 1,340 | 1,310 | 1,330 | 18,000 | 5,495.87 |
| 1987-10-08 | 1,330 | 1,340 | 1,310 | 1,340 | 53,000 | 5,537.19 |
| 1987-10-07 | 1,320 | 1,350 | 1,320 | 1,320 | 35,000 | 5,454.55 |
| 1987-10-06 | 1,350 | 1,360 | 1,330 | 1,360 | 58,000 | 5,619.83 |
| 1987-10-05 | 1,350 | 1,370 | 1,340 | 1,350 | 46,000 | 5,578.51 |
| 1987-10-03 | 1,320 | 1,340 | 1,310 | 1,340 | 27,000 | 5,537.19 |
| 1987-10-02 | 1,340 | 1,340 | 1,310 | 1,310 | 68,000 | 5,413.22 |
| 1987-10-01 | 1,330 | 1,350 | 1,320 | 1,320 | 98,000 | 5,454.55 |
| 1987-09-30 | 1,340 | 1,360 | 1,320 | 1,360 | 62,000 | 5,619.83 |
| 1987-09-29 | 1,310 | 1,320 | 1,310 | 1,320 | 34,000 | 5,454.55 |
| 1987-09-28 | 1,320 | 1,330 | 1,300 | 1,310 | 55,000 | 5,413.22 |
| 1987-09-26 | 1,290 | 1,310 | 1,270 | 1,310 | 167,000 | 5,413.22 |
| 1987-09-25 | 1,340 | 1,340 | 1,310 | 1,330 | 97,000 | 5,495.87 |
| 1987-09-24 | 1,360 | 1,360 | 1,330 | 1,340 | 78,000 | 5,537.19 |
| 1987-09-22 | 1,340 | 1,340 | 1,320 | 1,320 | 23,000 | 5,454.55 |
| 1987-09-21 | 1,370 | 1,370 | 1,310 | 1,320 | 61,000 | 5,454.55 |
| 1987-09-18 | 1,380 | 1,380 | 1,340 | 1,350 | 46,000 | 5,578.51 |
| 1987-09-17 | 1,360 | 1,360 | 1,360 | 1,360 | 51,000 | 5,619.83 |
| 1987-09-16 | 1,360 | 1,380 | 1,360 | 1,360 | 95,000 | 5,619.83 |
| 1987-09-14 | 1,360 | 1,380 | 1,340 | 1,360 | 92,000 | 5,619.83 |
| 1987-09-11 | 1,310 | 1,350 | 1,310 | 1,340 | 75,000 | 5,537.19 |
| 1987-09-10 | 1,330 | 1,330 | 1,300 | 1,300 | 77,000 | 5,371.90 |
| 1987-09-09 | 1,340 | 1,350 | 1,310 | 1,330 | 94,000 | 5,495.87 |
| 1987-09-08 | 1,350 | 1,350 | 1,330 | 1,330 | 193,000 | 5,495.87 |
| 1987-09-07 | 1,380 | 1,420 | 1,330 | 1,330 | 43,000 | 5,495.87 |
| 1987-09-05 | 1,430 | 1,430 | 1,370 | 1,370 | 154,000 | 5,661.16 |
| 1987-09-04 | 1,390 | 1,450 | 1,390 | 1,420 | 519,000 | 5,867.77 |
| 1987-09-03 | 1,460 | 1,460 | 1,390 | 1,400 | 350,000 | 5,785.12 |
| 1987-09-02 | 1,460 | 1,470 | 1,410 | 1,470 | 646,000 | 6,074.38 |
| 1987-09-01 | 1,470 | 1,480 | 1,430 | 1,440 | 1,270,000 | 5,950.41 |
| 1987-08-31 | 1,400 | 1,460 | 1,380 | 1,440 | 887,000 | 5,950.41 |
| 1987-08-29 | 1,390 | 1,390 | 1,370 | 1,380 | 298,000 | 5,702.48 |
| 1987-08-28 | 1,370 | 1,390 | 1,370 | 1,370 | 580,000 | 5,661.16 |
| 1987-08-27 | 1,350 | 1,400 | 1,340 | 1,350 | 784,000 | 5,578.51 |
| 1987-08-26 | 1,360 | 1,360 | 1,330 | 1,340 | 212,000 | 5,537.19 |
| 1987-08-25 | 1,350 | 1,360 | 1,330 | 1,350 | 106,000 | 5,578.51 |
| 1987-08-24 | 1,360 | 1,360 | 1,340 | 1,350 | 119,000 | 5,578.51 |
| 1987-08-22 | 1,350 | 1,370 | 1,340 | 1,360 | 277,000 | 5,619.83 |
| 1987-08-21 | 1,370 | 1,370 | 1,340 | 1,350 | 304,000 | 5,578.51 |
| 1987-08-20 | 1,350 | 1,360 | 1,340 | 1,350 | 223,000 | 5,578.51 |
| 1987-08-19 | 1,360 | 1,380 | 1,320 | 1,330 | 174,000 | 5,495.87 |
| 1987-08-18 | 1,400 | 1,400 | 1,360 | 1,380 | 353,000 | 5,702.48 |
| 1987-08-17 | 1,360 | 1,400 | 1,340 | 1,380 | 261,000 | 5,702.48 |
| 1987-08-14 | 1,350 | 1,350 | 1,320 | 1,320 | 62,000 | 5,454.55 |
| 1987-08-13 | 1,340 | 1,340 | 1,300 | 1,300 | 365,000 | 5,371.90 |
| 1987-08-12 | 1,320 | 1,350 | 1,310 | 1,350 | 309,000 | 5,578.51 |
| 1987-08-11 | 1,320 | 1,320 | 1,300 | 1,310 | 34,000 | 5,413.22 |
| 1987-08-10 | 1,320 | 1,330 | 1,280 | 1,290 | 149,000 | 5,330.58 |
| 1987-08-07 | 1,320 | 1,320 | 1,290 | 1,290 | 94,000 | 5,330.58 |
| 1987-08-06 | 1,300 | 1,320 | 1,290 | 1,320 | 69,000 | 5,454.55 |
| 1987-08-05 | 1,300 | 1,300 | 1,280 | 1,280 | 35,000 | 5,289.26 |
| 1987-08-04 | 1,330 | 1,330 | 1,280 | 1,300 | 97,000 | 5,371.90 |
| 1987-08-03 | 1,340 | 1,340 | 1,330 | 1,330 | 43,000 | 5,495.87 |
| 1987-08-01 | 1,310 | 1,320 | 1,290 | 1,320 | 49,000 | 5,454.55 |
| 1987-07-31 | 1,340 | 1,340 | 1,290 | 1,290 | 169,000 | 5,330.58 |
| 1987-07-30 | 1,360 | 1,360 | 1,310 | 1,320 | 33,000 | 5,454.55 |
| 1987-07-29 | 1,300 | 1,360 | 1,290 | 1,360 | 360,000 | 5,619.83 |
| 1987-07-28 | 1,300 | 1,300 | 1,280 | 1,290 | 258,000 | 5,330.58 |
| 1987-07-27 | 1,300 | 1,300 | 1,260 | 1,260 | 68,000 | 5,206.61 |
| 1987-07-25 | 1,310 | 1,310 | 1,290 | 1,290 | 10,000 | 5,330.58 |
| 1987-07-24 | 1,260 | 1,330 | 1,260 | 1,300 | 194,000 | 5,371.90 |
| 1987-07-23 | 1,280 | 1,280 | 1,260 | 1,270 | 55,000 | 5,247.93 |
| 1987-07-22 | 1,330 | 1,330 | 1,280 | 1,300 | 61,000 | 5,371.90 |
| 1987-07-21 | 1,310 | 1,340 | 1,310 | 1,340 | 81,000 | 5,537.19 |
| 1987-07-20 | 1,360 | 1,360 | 1,330 | 1,340 | 38,000 | 5,537.19 |
| 1987-07-17 | 1,380 | 1,380 | 1,340 | 1,350 | 106,000 | 5,578.51 |
| 1987-07-16 | 1,380 | 1,380 | 1,340 | 1,340 | 99,000 | 5,537.19 |
| 1987-07-15 | 1,380 | 1,380 | 1,340 | 1,370 | 306,000 | 5,661.16 |
| 1987-07-14 | 1,340 | 1,360 | 1,330 | 1,340 | 89,000 | 5,537.19 |
| 1987-07-13 | 1,400 | 1,400 | 1,350 | 1,360 | 68,000 | 5,619.83 |
| 1987-07-10 | 1,420 | 1,420 | 1,390 | 1,390 | 129,000 | 5,743.80 |
| 1987-07-09 | 1,420 | 1,430 | 1,390 | 1,420 | 435,000 | 5,867.77 |
| 1987-07-08 | 1,410 | 1,420 | 1,360 | 1,380 | 352,000 | 5,702.48 |
| 1987-07-07 | 1,420 | 1,430 | 1,380 | 1,390 | 235,000 | 5,743.80 |
| 1987-07-06 | 1,450 | 1,450 | 1,410 | 1,420 | 438,000 | 5,867.77 |
| 1987-07-04 | 1,420 | 1,460 | 1,400 | 1,450 | 1,307,000 | 5,991.74 |
| 1987-07-03 | 1,440 | 1,440 | 1,330 | 1,360 | 284,000 | 5,619.83 |
| 1987-07-02 | 1,400 | 1,430 | 1,380 | 1,400 | 660,000 | 5,785.12 |
| 1987-07-01 | 1,350 | 1,420 | 1,330 | 1,380 | 507,000 | 5,702.48 |
| 1987-06-30 | 1,330 | 1,350 | 1,300 | 1,330 | 186,000 | 5,495.87 |
| 1987-06-29 | 1,360 | 1,380 | 1,310 | 1,330 | 96,000 | 5,495.87 |
| 1987-06-27 | 1,380 | 1,400 | 1,360 | 1,360 | 193,000 | 5,619.83 |
| 1987-06-26 | 1,430 | 1,440 | 1,380 | 1,400 | 586,000 | 5,785.12 |
| 1987-06-25 | 1,440 | 1,460 | 1,400 | 1,420 | 1,365,000 | 5,867.77 |
| 1987-06-24 | 1,290 | 1,450 | 1,270 | 1,430 | 1,764,000 | 5,909.09 |
| 1987-06-23 | 1,350 | 1,350 | 1,310 | 1,310 | 146,000 | 5,413.22 |
| 1987-06-22 | 1,310 | 1,350 | 1,300 | 1,350 | 237,000 | 5,578.51 |
| 1987-06-19 | 1,350 | 1,380 | 1,310 | 1,330 | 665,000 | 5,495.87 |
| 1987-06-18 | 1,310 | 1,380 | 1,290 | 1,340 | 950,000 | 5,537.19 |
| 1987-06-17 | 1,250 | 1,350 | 1,250 | 1,330 | 831,000 | 5,495.87 |
| 1987-06-16 | 1,250 | 1,260 | 1,240 | 1,240 | 185,000 | 5,123.97 |
| 1987-06-15 | 1,240 | 1,250 | 1,230 | 1,250 | 190,000 | 5,165.29 |
| 1987-06-12 | 1,230 | 1,250 | 1,220 | 1,230 | 234,000 | 5,082.64 |
| 1987-06-11 | 1,240 | 1,240 | 1,210 | 1,230 | 277,000 | 5,082.64 |
| 1987-06-10 | 1,210 | 1,230 | 1,210 | 1,210 | 104,000 | 5,000 |
| 1987-06-09 | 1,250 | 1,250 | 1,210 | 1,210 | 110,000 | 5,000 |
| 1987-06-08 | 1,270 | 1,270 | 1,230 | 1,240 | 107,000 | 5,123.97 |
| 1987-06-06 | 1,260 | 1,260 | 1,220 | 1,260 | 196,000 | 5,206.61 |
| 1987-06-05 | 1,250 | 1,280 | 1,240 | 1,270 | 700,000 | 5,247.93 |
| 1987-06-04 | 1,220 | 1,250 | 1,210 | 1,230 | 568,000 | 5,082.64 |
| 1987-06-03 | 1,190 | 1,210 | 1,170 | 1,200 | 122,000 | 4,958.68 |
| 1987-06-02 | 1,180 | 1,190 | 1,150 | 1,180 | 99,000 | 4,876.03 |
| 1987-06-01 | 1,220 | 1,220 | 1,190 | 1,200 | 199,000 | 4,958.68 |
| 1987-05-30 | 1,210 | 1,210 | 1,200 | 1,200 | 184,000 | 4,958.68 |
| 1987-05-29 | 1,180 | 1,210 | 1,140 | 1,210 | 528,000 | 5,000 |
| 1987-05-28 | 1,170 | 1,180 | 1,170 | 1,180 | 162,000 | 4,876.03 |
| 1987-05-27 | 1,090 | 1,110 | 1,060 | 1,070 | 332,000 | 4,421.49 |
| 1987-05-26 | 1,100 | 1,100 | 1,060 | 1,070 | 297,000 | 4,421.49 |
| 1987-05-25 | 1,120 | 1,120 | 1,040 | 1,040 | 192,000 | 4,297.52 |
| 1987-05-23 | 1,100 | 1,130 | 1,100 | 1,100 | 122,000 | 4,545.45 |
| 1987-05-22 | 1,120 | 1,120 | 1,080 | 1,100 | 119,000 | 4,545.45 |
| 1987-05-21 | 1,100 | 1,120 | 1,100 | 1,120 | 26,000 | 4,628.10 |
| 1987-05-20 | 1,120 | 1,130 | 1,110 | 1,120 | 41,000 | 4,628.10 |
| 1987-05-19 | 1,160 | 1,160 | 1,120 | 1,120 | 36,000 | 4,628.10 |
| 1987-05-18 | 1,190 | 1,190 | 1,140 | 1,140 | 165,000 | 4,710.74 |
| 1987-05-15 | 1,180 | 1,230 | 1,160 | 1,200 | 511,000 | 4,958.68 |
| 1987-05-14 | 1,140 | 1,180 | 1,130 | 1,170 | 331,000 | 4,834.71 |
| 1987-05-13 | 1,090 | 1,130 | 1,080 | 1,100 | 391,000 | 4,545.45 |
| 1987-05-12 | 1,040 | 1,070 | 1,040 | 1,070 | 61,000 | 4,421.49 |
| 1987-05-11 | 1,070 | 1,080 | 1,030 | 1,030 | 78,000 | 4,256.20 |
| 1987-05-08 | 1,050 | 1,070 | 1,040 | 1,060 | 73,000 | 4,380.17 |
| 1987-05-07 | 1,020 | 1,050 | 1,020 | 1,040 | 49,000 | 4,297.52 |
| 1987-05-06 | 1,050 | 1,050 | 987 | 1,000 | 181,000 | 4,132.23 |
| 1987-05-02 | 1,060 | 1,070 | 1,040 | 1,070 | 36,000 | 4,421.49 |
| 1987-05-01 | 1,080 | 1,080 | 1,030 | 1,030 | 106,000 | 4,256.20 |
| 1987-04-30 | 995 | 1,050 | 990 | 1,050 | 324,000 | 4,338.84 |
| 1987-04-28 | 1,000 | 1,010 | 980 | 981 | 41,000 | 4,053.72 |
| 1987-04-27 | 1,030 | 1,030 | 999 | 1,000 | 71,000 | 4,132.23 |
| 1987-04-25 | 1,030 | 1,040 | 1,020 | 1,020 | 11,000 | 4,214.88 |
| 1987-04-24 | 1,050 | 1,050 | 1,000 | 1,010 | 37,000 | 4,173.55 |
| 1987-04-23 | 1,060 | 1,060 | 1,050 | 1,050 | 30,000 | 4,338.84 |
| 1987-04-22 | 1,050 | 1,080 | 1,050 | 1,050 | 52,000 | 4,338.84 |
| 1987-04-21 | 1,080 | 1,090 | 1,060 | 1,080 | 117,000 | 4,462.81 |
| 1987-04-20 | 1,100 | 1,100 | 1,080 | 1,080 | 114,000 | 4,462.81 |
| 1987-04-17 | 981 | 1,030 | 981 | 1,000 | 145,000 | 4,132.23 |
| 1987-04-16 | 972 | 990 | 970 | 970 | 190,000 | 4,008.26 |
| 1987-04-15 | 1,000 | 1,020 | 972 | 972 | 183,000 | 4,016.53 |
| 1987-04-14 | 1,030 | 1,040 | 1,000 | 1,000 | 108,000 | 4,132.23 |
| 1987-04-13 | 1,040 | 1,040 | 1,000 | 1,030 | 89,000 | 4,256.20 |
| 1987-04-10 | 1,080 | 1,080 | 1,030 | 1,040 | 125,000 | 4,297.52 |
| 1987-04-09 | 1,060 | 1,100 | 1,050 | 1,080 | 69,000 | 4,462.81 |
| 1987-04-08 | 1,070 | 1,070 | 1,050 | 1,060 | 52,000 | 4,380.17 |
| 1987-04-07 | 1,090 | 1,100 | 1,050 | 1,050 | 140,000 | 4,338.84 |
| 1987-04-06 | 1,090 | 1,090 | 1,070 | 1,080 | 52,000 | 4,462.81 |
| 1987-04-04 | 1,070 | 1,080 | 1,050 | 1,070 | 60,000 | 4,421.49 |
| 1987-04-03 | 1,070 | 1,090 | 1,050 | 1,050 | 170,000 | 4,338.84 |
| 1987-04-02 | 1,070 | 1,090 | 1,050 | 1,090 | 57,000 | 4,504.13 |
| 1987-04-01 | 1,060 | 1,070 | 1,050 | 1,050 | 115,000 | 4,338.84 |
| 1987-03-31 | 1,100 | 1,110 | 1,050 | 1,050 | 41,000 | 4,338.84 |
| 1987-03-30 | 1,110 | 1,120 | 1,110 | 1,120 | 8,000 | 4,628.10 |
| 1987-03-28 | 1,110 | 1,110 | 1,100 | 1,100 | 13,000 | 4,545.45 |
| 1987-03-27 | 1,130 | 1,130 | 1,100 | 1,110 | 63,000 | 4,586.78 |
| 1987-03-26 | 1,120 | 1,130 | 1,100 | 1,120 | 62,000 | 4,628.10 |
| 1987-03-25 | 1,150 | 1,160 | 1,120 | 1,120 | 66,000 | 4,628.10 |
| 1987-03-24 | 1,140 | 1,150 | 1,130 | 1,150 | 33,000 | 4,752.07 |
| 1987-03-23 | 1,150 | 1,160 | 1,130 | 1,130 | 36,000 | 4,669.42 |
| 1987-03-20 | 1,150 | 1,170 | 1,120 | 1,150 | 68,000 | 4,752.07 |
| 1987-03-19 | 1,140 | 1,150 | 1,130 | 1,140 | 86,000 | 4,710.74 |
| 1987-03-18 | 1,150 | 1,150 | 1,120 | 1,120 | 93,000 | 4,628.10 |
| 1987-03-17 | 1,140 | 1,170 | 1,120 | 1,150 | 172,000 | 4,752.07 |
| 1987-03-16 | 1,140 | 1,150 | 1,130 | 1,140 | 116,000 | 4,710.74 |
| 1987-03-13 | 1,140 | 1,150 | 1,130 | 1,130 | 175,000 | 4,669.42 |
| 1987-03-12 | 1,150 | 1,170 | 1,140 | 1,140 | 152,000 | 4,710.74 |
| 1987-03-11 | 1,160 | 1,180 | 1,160 | 1,160 | 128,000 | 4,793.39 |
| 1987-03-10 | 1,180 | 1,180 | 1,160 | 1,160 | 73,000 | 4,793.39 |
| 1987-03-09 | 1,190 | 1,200 | 1,160 | 1,180 | 101,000 | 4,876.03 |
| 1987-03-07 | 1,150 | 1,180 | 1,150 | 1,160 | 27,000 | 4,793.39 |
| 1987-03-06 | 1,180 | 1,180 | 1,150 | 1,160 | 171,000 | 4,793.39 |
| 1987-03-05 | 1,190 | 1,200 | 1,160 | 1,180 | 182,000 | 4,876.03 |
| 1987-03-04 | 1,180 | 1,200 | 1,160 | 1,200 | 199,000 | 4,958.68 |
| 1987-03-03 | 1,180 | 1,200 | 1,180 | 1,200 | 83,000 | 4,958.68 |
| 1987-03-02 | 1,200 | 1,210 | 1,160 | 1,180 | 115,000 | 4,876.03 |
| 1987-02-28 | 1,130 | 1,200 | 1,120 | 1,200 | 80,000 | 4,958.68 |
| 1987-02-27 | 1,130 | 1,140 | 1,120 | 1,120 | 132,000 | 4,628.10 |
| 1987-02-26 | 1,130 | 1,150 | 1,130 | 1,130 | 74,000 | 4,669.42 |
| 1987-02-25 | 1,130 | 1,150 | 1,120 | 1,120 | 303,000 | 4,628.10 |
| 1987-02-24 | 1,140 | 1,170 | 1,120 | 1,120 | 142,000 | 4,628.10 |
| 1987-02-23 | 1,140 | 1,140 | 1,120 | 1,120 | 110,000 | 4,628.10 |
| 1987-02-20 | 1,190 | 1,190 | 1,100 | 1,120 | 134,000 | 4,628.10 |
| 1987-02-19 | 1,190 | 1,190 | 1,180 | 1,180 | 60,000 | 4,876.03 |
| 1987-02-18 | 1,190 | 1,200 | 1,160 | 1,200 | 78,000 | 4,958.68 |
| 1987-02-17 | 1,200 | 1,200 | 1,160 | 1,170 | 38,000 | 4,834.71 |
| 1987-02-16 | 1,200 | 1,200 | 1,180 | 1,190 | 58,000 | 4,917.36 |
| 1987-02-13 | 1,150 | 1,220 | 1,150 | 1,220 | 430,000 | 5,041.32 |
| 1987-02-12 | 1,180 | 1,180 | 1,150 | 1,150 | 194,000 | 4,752.07 |
| 1987-02-10 | 1,150 | 1,180 | 1,150 | 1,170 | 66,000 | 4,834.71 |
| 1987-02-09 | 1,150 | 1,190 | 1,150 | 1,170 | 63,000 | 4,834.71 |
| 1987-02-07 | 1,170 | 1,170 | 1,150 | 1,150 | 35,000 | 4,752.07 |
| 1987-02-06 | 1,190 | 1,200 | 1,180 | 1,190 | 72,000 | 4,917.36 |
| 1987-02-05 | 1,220 | 1,220 | 1,190 | 1,200 | 94,000 | 4,958.68 |
| 1987-02-04 | 1,200 | 1,200 | 1,200 | 1,200 | 26,000 | 4,958.68 |
| 1987-02-03 | 1,230 | 1,230 | 1,190 | 1,200 | 92,000 | 4,958.68 |
| 1987-02-02 | 1,190 | 1,240 | 1,190 | 1,220 | 60,000 | 5,041.32 |
| 1987-01-31 | 1,190 | 1,200 | 1,190 | 1,190 | 80,000 | 4,917.36 |
| 1987-01-30 | 1,210 | 1,240 | 1,190 | 1,190 | 67,000 | 4,917.36 |
| 1987-01-29 | 1,230 | 1,240 | 1,210 | 1,220 | 81,000 | 5,041.32 |
| 1987-01-28 | 1,260 | 1,260 | 1,210 | 1,220 | 137,000 | 5,041.32 |
| 1987-01-27 | 1,260 | 1,270 | 1,240 | 1,240 | 152,000 | 5,123.97 |
| 1987-01-26 | 1,240 | 1,270 | 1,230 | 1,260 | 218,000 | 5,206.61 |
| 1987-01-24 | 1,250 | 1,250 | 1,230 | 1,230 | 47,000 | 5,082.64 |
| 1987-01-23 | 1,230 | 1,260 | 1,220 | 1,250 | 313,000 | 5,165.29 |
| 1987-01-22 | 1,200 | 1,240 | 1,170 | 1,200 | 335,000 | 4,958.68 |
| 1987-01-21 | 1,180 | 1,190 | 1,180 | 1,180 | 113,000 | 4,876.03 |
| 1987-01-20 | 1,200 | 1,210 | 1,180 | 1,180 | 551,000 | 4,876.03 |
| 1987-01-19 | 1,220 | 1,220 | 1,200 | 1,200 | 69,000 | 4,958.68 |
| 1987-01-16 | 1,200 | 1,210 | 1,190 | 1,200 | 149,000 | 4,958.68 |
| 1987-01-14 | 1,190 | 1,230 | 1,190 | 1,200 | 98,000 | 4,958.68 |
| 1987-01-13 | 1,190 | 1,200 | 1,180 | 1,190 | 131,000 | 4,917.36 |
| 1987-01-12 | 1,200 | 1,210 | 1,190 | 1,190 | 55,000 | 4,917.36 |
| 1987-01-09 | 1,190 | 1,200 | 1,190 | 1,190 | 30,000 | 4,917.36 |
| 1987-01-08 | 1,220 | 1,220 | 1,190 | 1,190 | 65,000 | 4,917.36 |
| 1987-01-07 | 1,230 | 1,230 | 1,190 | 1,210 | 39,000 | 5,000 |
| 1987-01-06 | 1,230 | 1,240 | 1,190 | 1,190 | 49,000 | 4,917.36 |
| 1987-01-05 | 1,230 | 1,240 | 1,230 | 1,240 | 14,000 | 5,123.97 |
分割・併合履歴 ： [2016-09-28]1株→0.2株 [1994-03-28]1株→1.1株 [1991-03-26]1株→1.1株
