4531 有機合成薬品工業(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 | 1,150 | 1,150 | 1,110 | 1,120 | 7,000 | 1,056.60 |
| 1987-12-26 | 1,180 | 1,180 | 1,170 | 1,170 | 3,000 | 1,103.77 |
| 1987-12-25 | 1,200 | 1,200 | 1,170 | 1,180 | 14,000 | 1,113.21 |
| 1987-12-24 | 1,210 | 1,210 | 1,200 | 1,200 | 14,000 | 1,132.08 |
| 1987-12-23 | 1,230 | 1,230 | 1,230 | 1,230 | 3,000 | 1,160.38 |
| 1987-12-22 | 1,210 | 1,220 | 1,210 | 1,210 | 15,000 | 1,141.51 |
| 1987-12-21 | 1,210 | 1,240 | 1,210 | 1,210 | 12,000 | 1,141.51 |
| 1987-12-18 | 1,220 | 1,240 | 1,210 | 1,210 | 11,000 | 1,141.51 |
| 1987-12-17 | 1,200 | 1,200 | 1,170 | 1,170 | 7,000 | 1,103.77 |
| 1987-12-16 | 1,220 | 1,240 | 1,200 | 1,240 | 21,000 | 1,169.81 |
| 1987-12-15 | 1,230 | 1,230 | 1,220 | 1,220 | 13,000 | 1,150.94 |
| 1987-12-14 | 1,220 | 1,220 | 1,210 | 1,210 | 10,000 | 1,141.51 |
| 1987-12-10 | 1,210 | 1,230 | 1,210 | 1,230 | 6,000 | 1,160.38 |
| 1987-12-09 | 1,210 | 1,210 | 1,200 | 1,200 | 4,000 | 1,132.08 |
| 1987-12-08 | 1,190 | 1,200 | 1,190 | 1,200 | 6,000 | 1,132.08 |
| 1987-12-07 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 | 1,132.08 |
| 1987-12-05 | 1,190 | 1,200 | 1,160 | 1,170 | 18,000 | 1,103.77 |
| 1987-12-04 | 1,190 | 1,190 | 1,190 | 1,190 | 7,000 | 1,122.64 |
| 1987-12-03 | 1,230 | 1,240 | 1,190 | 1,200 | 8,000 | 1,132.08 |
| 1987-12-02 | 1,190 | 1,200 | 1,190 | 1,200 | 3,000 | 1,132.08 |
| 1987-12-01 | 1,200 | 1,200 | 1,190 | 1,190 | 7,000 | 1,122.64 |
| 1987-11-30 | 1,210 | 1,210 | 1,200 | 1,200 | 4,000 | 1,132.08 |
| 1987-11-28 | 1,250 | 1,250 | 1,190 | 1,190 | 12,000 | 1,122.64 |
| 1987-11-27 | 1,230 | 1,240 | 1,210 | 1,240 | 10,000 | 1,169.81 |
| 1987-11-26 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 1,132.08 |
| 1987-11-25 | 1,160 | 1,180 | 1,160 | 1,180 | 7,000 | 1,113.21 |
| 1987-11-24 | 1,180 | 1,180 | 1,180 | 1,180 | 11,000 | 1,113.21 |
| 1987-11-20 | 1,160 | 1,180 | 1,160 | 1,180 | 7,000 | 1,113.21 |
| 1987-11-19 | 1,200 | 1,200 | 1,180 | 1,180 | 5,000 | 1,113.21 |
| 1987-11-18 | 1,170 | 1,200 | 1,170 | 1,180 | 5,000 | 1,113.21 |
| 1987-11-17 | 1,210 | 1,210 | 1,200 | 1,200 | 4,000 | 1,132.08 |
| 1987-11-13 | 1,130 | 1,220 | 1,130 | 1,170 | 15,000 | 1,103.77 |
| 1987-11-12 | 1,120 | 1,120 | 1,120 | 1,120 | 14,000 | 1,056.60 |
| 1987-11-10 | 1,180 | 1,190 | 1,180 | 1,180 | 10,000 | 1,113.21 |
| 1987-11-09 | 1,230 | 1,230 | 1,180 | 1,180 | 10,000 | 1,113.21 |
| 1987-11-07 | 1,200 | 1,220 | 1,200 | 1,200 | 24,000 | 1,132.08 |
| 1987-11-06 | 1,200 | 1,200 | 1,200 | 1,200 | 16,000 | 1,132.08 |
| 1987-11-05 | 1,220 | 1,220 | 1,200 | 1,200 | 8,000 | 1,132.08 |
| 1987-11-04 | 1,250 | 1,250 | 1,230 | 1,230 | 9,000 | 1,160.38 |
| 1987-11-02 | 1,240 | 1,250 | 1,230 | 1,250 | 11,000 | 1,179.25 |
| 1987-10-31 | 1,230 | 1,230 | 1,220 | 1,220 | 5,000 | 1,150.94 |
| 1987-10-30 | 1,250 | 1,250 | 1,220 | 1,230 | 14,000 | 1,160.38 |
| 1987-10-29 | 1,250 | 1,250 | 1,200 | 1,220 | 23,000 | 1,150.94 |
| 1987-10-28 | 1,250 | 1,280 | 1,250 | 1,270 | 8,000 | 1,198.11 |
| 1987-10-27 | 1,220 | 1,220 | 1,200 | 1,220 | 25,000 | 1,150.94 |
| 1987-10-26 | 1,330 | 1,330 | 1,220 | 1,220 | 21,000 | 1,150.94 |
| 1987-10-24 | 1,310 | 1,330 | 1,310 | 1,330 | 9,000 | 1,254.72 |
| 1987-10-23 | 1,320 | 1,350 | 1,300 | 1,350 | 29,000 | 1,273.58 |
| 1987-10-22 | 1,370 | 1,370 | 1,330 | 1,330 | 34,000 | 1,254.72 |
| 1987-10-21 | 1,320 | 1,320 | 1,300 | 1,300 | 17,000 | 1,226.42 |
| 1987-10-19 | 1,400 | 1,400 | 1,350 | 1,360 | 43,000 | 1,283.02 |
| 1987-10-16 | 1,410 | 1,410 | 1,400 | 1,400 | 9,000 | 1,320.75 |
| 1987-10-15 | 1,420 | 1,420 | 1,420 | 1,420 | 5,000 | 1,339.62 |
| 1987-10-14 | 1,420 | 1,440 | 1,420 | 1,420 | 15,000 | 1,339.62 |
| 1987-10-13 | 1,450 | 1,460 | 1,440 | 1,440 | 15,000 | 1,358.49 |
| 1987-10-12 | 1,490 | 1,490 | 1,450 | 1,450 | 18,000 | 1,367.92 |
| 1987-10-09 | 1,430 | 1,470 | 1,420 | 1,440 | 17,000 | 1,358.49 |
| 1987-10-08 | 1,450 | 1,460 | 1,450 | 1,450 | 10,000 | 1,367.92 |
| 1987-10-07 | 1,450 | 1,460 | 1,380 | 1,380 | 30,000 | 1,301.89 |
| 1987-10-06 | 1,470 | 1,500 | 1,470 | 1,490 | 14,000 | 1,405.66 |
| 1987-10-05 | 1,470 | 1,470 | 1,440 | 1,470 | 11,000 | 1,386.79 |
| 1987-10-03 | 1,370 | 1,440 | 1,370 | 1,420 | 16,000 | 1,339.62 |
| 1987-10-02 | 1,390 | 1,390 | 1,370 | 1,370 | 11,000 | 1,292.45 |
| 1987-10-01 | 1,370 | 1,370 | 1,350 | 1,350 | 49,000 | 1,273.58 |
| 1987-09-30 | 1,390 | 1,390 | 1,380 | 1,380 | 10,000 | 1,301.89 |
| 1987-09-29 | 1,400 | 1,400 | 1,370 | 1,380 | 9,000 | 1,301.89 |
| 1987-09-28 | 1,370 | 1,400 | 1,370 | 1,370 | 13,000 | 1,292.45 |
| 1987-09-26 | 1,360 | 1,370 | 1,360 | 1,360 | 17,000 | 1,283.02 |
| 1987-09-25 | 1,360 | 1,370 | 1,360 | 1,360 | 10,000 | 1,283.02 |
| 1987-09-24 | 1,390 | 1,390 | 1,360 | 1,370 | 21,000 | 1,292.45 |
| 1987-09-22 | 1,400 | 1,400 | 1,370 | 1,380 | 8,000 | 1,301.89 |
| 1987-09-21 | 1,400 | 1,420 | 1,400 | 1,400 | 10,000 | 1,320.75 |
| 1987-09-18 | 1,400 | 1,400 | 1,380 | 1,400 | 45,000 | 1,320.75 |
| 1987-09-17 | 1,430 | 1,430 | 1,430 | 1,430 | 10,000 | 1,349.06 |
| 1987-09-16 | 1,470 | 1,470 | 1,430 | 1,440 | 13,000 | 1,358.49 |
| 1987-09-14 | 1,420 | 1,470 | 1,420 | 1,470 | 12,000 | 1,386.79 |
| 1987-09-11 | 1,450 | 1,450 | 1,400 | 1,400 | 17,000 | 1,320.75 |
| 1987-09-08 | 1,490 | 1,490 | 1,450 | 1,450 | 9,000 | 1,367.92 |
| 1987-09-07 | 1,480 | 1,500 | 1,460 | 1,470 | 18,000 | 1,386.79 |
| 1987-09-04 | 1,500 | 1,500 | 1,480 | 1,480 | 8,000 | 1,396.23 |
| 1987-09-03 | 1,520 | 1,520 | 1,480 | 1,500 | 21,000 | 1,415.09 |
| 1987-09-02 | 1,550 | 1,550 | 1,500 | 1,550 | 22,000 | 1,462.26 |
| 1987-09-01 | 1,560 | 1,560 | 1,480 | 1,480 | 22,000 | 1,396.23 |
| 1987-08-31 | 1,500 | 1,510 | 1,470 | 1,480 | 20,000 | 1,396.23 |
| 1987-08-29 | 1,480 | 1,550 | 1,460 | 1,550 | 28,000 | 1,462.26 |
| 1987-08-28 | 1,440 | 1,500 | 1,440 | 1,500 | 25,000 | 1,415.09 |
| 1987-08-27 | 1,490 | 1,500 | 1,460 | 1,460 | 18,000 | 1,377.36 |
| 1987-08-26 | 1,500 | 1,520 | 1,480 | 1,480 | 22,000 | 1,396.23 |
| 1987-08-25 | 1,520 | 1,520 | 1,500 | 1,500 | 11,000 | 1,415.09 |
| 1987-08-24 | 1,520 | 1,520 | 1,500 | 1,520 | 18,000 | 1,433.96 |
| 1987-08-22 | 1,510 | 1,520 | 1,500 | 1,520 | 16,000 | 1,433.96 |
| 1987-08-20 | 1,540 | 1,540 | 1,500 | 1,500 | 5,000 | 1,415.09 |
| 1987-08-19 | 1,560 | 1,570 | 1,530 | 1,530 | 11,000 | 1,443.40 |
| 1987-08-18 | 1,480 | 1,550 | 1,460 | 1,530 | 15,000 | 1,443.40 |
| 1987-08-17 | 1,560 | 1,560 | 1,500 | 1,500 | 23,000 | 1,415.09 |
| 1987-08-14 | 1,590 | 1,590 | 1,520 | 1,540 | 49,000 | 1,452.83 |
| 1987-08-13 | 1,600 | 1,650 | 1,580 | 1,600 | 126,000 | 1,509.43 |
| 1987-08-12 | 1,580 | 1,600 | 1,550 | 1,580 | 101,000 | 1,490.57 |
| 1987-08-11 | 1,440 | 1,470 | 1,430 | 1,470 | 30,000 | 1,386.79 |
| 1987-08-10 | 1,430 | 1,440 | 1,420 | 1,430 | 12,000 | 1,349.06 |
| 1987-08-07 | 1,410 | 1,420 | 1,400 | 1,420 | 32,000 | 1,339.62 |
| 1987-08-06 | 1,410 | 1,420 | 1,400 | 1,410 | 13,000 | 1,330.19 |
| 1987-08-05 | 1,400 | 1,400 | 1,380 | 1,400 | 14,000 | 1,320.75 |
| 1987-08-04 | 1,400 | 1,400 | 1,400 | 1,400 | 11,000 | 1,320.75 |
| 1987-08-03 | 1,420 | 1,430 | 1,400 | 1,400 | 26,000 | 1,320.75 |
| 1987-07-31 | 1,420 | 1,430 | 1,380 | 1,380 | 8,000 | 1,301.89 |
| 1987-07-30 | 1,420 | 1,430 | 1,410 | 1,430 | 19,000 | 1,349.06 |
| 1987-07-29 | 1,400 | 1,400 | 1,390 | 1,400 | 19,000 | 1,320.75 |
| 1987-07-28 | 1,390 | 1,400 | 1,370 | 1,370 | 11,000 | 1,292.45 |
| 1987-07-27 | 1,400 | 1,400 | 1,380 | 1,400 | 7,000 | 1,320.75 |
| 1987-07-25 | 1,400 | 1,400 | 1,380 | 1,400 | 9,000 | 1,320.75 |
| 1987-07-24 | 1,370 | 1,380 | 1,360 | 1,380 | 6,000 | 1,301.89 |
| 1987-07-23 | 1,380 | 1,380 | 1,360 | 1,360 | 19,000 | 1,283.02 |
| 1987-07-22 | 1,390 | 1,390 | 1,380 | 1,380 | 9,000 | 1,301.89 |
| 1987-07-21 | 1,400 | 1,400 | 1,380 | 1,380 | 4,000 | 1,301.89 |
| 1987-07-20 | 1,410 | 1,410 | 1,390 | 1,410 | 16,000 | 1,330.19 |
| 1987-07-17 | 1,390 | 1,410 | 1,380 | 1,400 | 12,000 | 1,320.75 |
| 1987-07-16 | 1,390 | 1,410 | 1,390 | 1,410 | 9,000 | 1,330.19 |
| 1987-07-15 | 1,430 | 1,430 | 1,430 | 1,430 | 2,000 | 1,349.06 |
| 1987-07-14 | 1,390 | 1,410 | 1,370 | 1,380 | 26,000 | 1,301.89 |
| 1987-07-13 | 1,410 | 1,430 | 1,390 | 1,430 | 9,000 | 1,349.06 |
| 1987-07-10 | 1,400 | 1,430 | 1,390 | 1,390 | 6,000 | 1,311.32 |
| 1987-07-09 | 1,370 | 1,380 | 1,370 | 1,380 | 7,000 | 1,301.89 |
| 1987-07-08 | 1,370 | 1,410 | 1,370 | 1,370 | 15,000 | 1,292.45 |
| 1987-07-07 | 1,400 | 1,400 | 1,360 | 1,360 | 16,000 | 1,283.02 |
| 1987-07-06 | 1,400 | 1,400 | 1,400 | 1,400 | 20,000 | 1,320.75 |
| 1987-07-04 | 1,420 | 1,430 | 1,410 | 1,430 | 6,000 | 1,349.06 |
| 1987-07-03 | 1,410 | 1,430 | 1,410 | 1,430 | 6,000 | 1,349.06 |
| 1987-07-02 | 1,410 | 1,430 | 1,400 | 1,400 | 17,000 | 1,320.75 |
| 1987-07-01 | 1,420 | 1,450 | 1,410 | 1,410 | 12,000 | 1,330.19 |
| 1987-06-30 | 1,410 | 1,410 | 1,400 | 1,400 | 17,000 | 1,320.75 |
| 1987-06-29 | 1,450 | 1,450 | 1,420 | 1,420 | 8,000 | 1,339.62 |
| 1987-06-27 | 1,450 | 1,450 | 1,420 | 1,450 | 10,000 | 1,367.92 |
| 1987-06-26 | 1,450 | 1,460 | 1,430 | 1,430 | 14,000 | 1,349.06 |
| 1987-06-25 | 1,430 | 1,460 | 1,430 | 1,450 | 14,000 | 1,367.92 |
| 1987-06-24 | 1,460 | 1,470 | 1,430 | 1,430 | 35,000 | 1,349.06 |
| 1987-06-23 | 1,490 | 1,490 | 1,440 | 1,480 | 28,000 | 1,396.23 |
| 1987-06-22 | 1,490 | 1,490 | 1,490 | 1,490 | 9,000 | 1,405.66 |
| 1987-06-19 | 1,530 | 1,530 | 1,450 | 1,450 | 35,000 | 1,367.92 |
| 1987-06-18 | 1,520 | 1,530 | 1,510 | 1,530 | 24,000 | 1,443.40 |
| 1987-06-17 | 1,500 | 1,530 | 1,450 | 1,470 | 30,000 | 1,386.79 |
| 1987-06-16 | 1,470 | 1,470 | 1,420 | 1,430 | 60,000 | 1,349.06 |
| 1987-06-15 | 1,600 | 1,600 | 1,550 | 1,550 | 50,000 | 1,462.26 |
| 1987-06-12 | 1,670 | 1,670 | 1,570 | 1,580 | 207,000 | 1,490.57 |
| 1987-06-11 | 1,400 | 1,570 | 1,400 | 1,570 | 121,000 | 1,481.13 |
| 1987-06-10 | 1,380 | 1,400 | 1,370 | 1,400 | 25,000 | 1,320.75 |
| 1987-06-08 | 1,400 | 1,400 | 1,380 | 1,390 | 32,000 | 1,311.32 |
| 1987-06-06 | 1,390 | 1,400 | 1,370 | 1,400 | 15,000 | 1,320.75 |
| 1987-06-05 | 1,380 | 1,400 | 1,370 | 1,380 | 46,000 | 1,301.89 |
| 1987-06-04 | 1,360 | 1,390 | 1,350 | 1,360 | 35,000 | 1,283.02 |
| 1987-06-03 | 1,360 | 1,360 | 1,350 | 1,350 | 7,000 | 1,273.58 |
| 1987-06-02 | 1,370 | 1,370 | 1,350 | 1,360 | 32,000 | 1,283.02 |
| 1987-06-01 | 1,360 | 1,370 | 1,350 | 1,360 | 30,000 | 1,283.02 |
| 1987-05-30 | 1,370 | 1,390 | 1,350 | 1,390 | 23,000 | 1,311.32 |
| 1987-05-29 | 1,400 | 1,400 | 1,370 | 1,370 | 11,000 | 1,292.45 |
| 1987-05-28 | 1,380 | 1,390 | 1,370 | 1,390 | 24,000 | 1,311.32 |
| 1987-05-27 | 1,370 | 1,380 | 1,350 | 1,380 | 20,000 | 1,301.89 |
| 1987-05-26 | 1,420 | 1,430 | 1,400 | 1,410 | 23,000 | 1,330.19 |
| 1987-05-25 | 1,350 | 1,400 | 1,350 | 1,400 | 21,000 | 1,320.75 |
| 1987-05-23 | 1,360 | 1,370 | 1,350 | 1,370 | 13,000 | 1,292.45 |
| 1987-05-22 | 1,360 | 1,370 | 1,350 | 1,370 | 19,000 | 1,292.45 |
| 1987-05-21 | 1,360 | 1,370 | 1,350 | 1,350 | 27,000 | 1,273.58 |
| 1987-05-20 | 1,360 | 1,360 | 1,350 | 1,360 | 23,000 | 1,283.02 |
| 1987-05-19 | 1,370 | 1,370 | 1,350 | 1,370 | 24,000 | 1,292.45 |
| 1987-05-18 | 1,360 | 1,370 | 1,360 | 1,370 | 19,000 | 1,292.45 |
| 1987-05-15 | 1,360 | 1,370 | 1,350 | 1,350 | 16,000 | 1,273.58 |
| 1987-05-14 | 1,370 | 1,370 | 1,350 | 1,350 | 28,000 | 1,273.58 |
| 1987-05-13 | 1,370 | 1,370 | 1,350 | 1,360 | 31,000 | 1,283.02 |
| 1987-05-12 | 1,360 | 1,360 | 1,350 | 1,350 | 10,000 | 1,273.58 |
| 1987-05-11 | 1,380 | 1,380 | 1,360 | 1,360 | 78,000 | 1,283.02 |
| 1987-05-08 | 1,400 | 1,400 | 1,370 | 1,380 | 22,000 | 1,301.89 |
| 1987-05-07 | 1,440 | 1,440 | 1,350 | 1,350 | 34,000 | 1,273.58 |
| 1987-05-06 | 1,450 | 1,480 | 1,400 | 1,420 | 28,000 | 1,339.62 |
| 1987-05-02 | 1,450 | 1,470 | 1,450 | 1,450 | 10,000 | 1,367.92 |
| 1987-05-01 | 1,400 | 1,420 | 1,370 | 1,370 | 17,000 | 1,292.45 |
| 1987-04-30 | 1,350 | 1,350 | 1,350 | 1,350 | 5,000 | 1,273.58 |
| 1987-04-28 | 1,400 | 1,400 | 1,360 | 1,360 | 21,000 | 1,283.02 |
| 1987-04-27 | 1,420 | 1,420 | 1,400 | 1,400 | 15,000 | 1,320.75 |
| 1987-04-25 | 1,470 | 1,470 | 1,400 | 1,400 | 15,000 | 1,320.75 |
| 1987-04-24 | 1,460 | 1,480 | 1,450 | 1,480 | 28,000 | 1,396.23 |
| 1987-04-23 | 1,480 | 1,500 | 1,460 | 1,460 | 44,000 | 1,377.36 |
| 1987-04-22 | 1,400 | 1,480 | 1,400 | 1,470 | 37,000 | 1,386.79 |
| 1987-04-21 | 1,450 | 1,450 | 1,350 | 1,370 | 53,000 | 1,292.45 |
| 1987-04-20 | 1,330 | 1,380 | 1,330 | 1,330 | 44,000 | 1,254.72 |
| 1987-04-17 | 1,400 | 1,430 | 1,300 | 1,310 | 102,000 | 1,235.85 |
| 1987-04-16 | 1,470 | 1,470 | 1,400 | 1,400 | 38,000 | 1,320.75 |
| 1987-04-15 | 1,480 | 1,490 | 1,440 | 1,450 | 45,000 | 1,367.92 |
| 1987-04-14 | 1,500 | 1,520 | 1,480 | 1,480 | 104,000 | 1,396.23 |
| 1987-04-10 | 1,320 | 1,340 | 1,300 | 1,340 | 30,000 | 1,264.15 |
| 1987-04-09 | 1,350 | 1,370 | 1,330 | 1,330 | 29,000 | 1,254.72 |
| 1987-04-07 | 1,350 | 1,350 | 1,330 | 1,350 | 17,000 | 1,273.58 |
| 1987-04-06 | 1,350 | 1,350 | 1,350 | 1,350 | 19,000 | 1,273.58 |
| 1987-04-04 | 1,370 | 1,400 | 1,370 | 1,400 | 19,000 | 1,320.75 |
| 1987-04-03 | 1,350 | 1,350 | 1,320 | 1,350 | 24,000 | 1,273.58 |
| 1987-04-02 | 1,400 | 1,400 | 1,360 | 1,360 | 29,000 | 1,283.02 |
| 1987-04-01 | 1,410 | 1,430 | 1,390 | 1,390 | 15,000 | 1,311.32 |
| 1987-03-31 | 1,360 | 1,400 | 1,340 | 1,350 | 14,000 | 1,273.58 |
| 1987-03-30 | 1,480 | 1,480 | 1,340 | 1,340 | 33,000 | 1,264.15 |
| 1987-03-28 | 1,360 | 1,460 | 1,360 | 1,460 | 32,000 | 1,377.36 |
| 1987-03-26 | 1,400 | 1,400 | 1,300 | 1,300 | 73,000 | 1,226.42 |
| 1987-03-25 | 1,380 | 1,400 | 1,330 | 1,360 | 57,000 | 1,283.02 |
| 1987-03-24 | 1,450 | 1,450 | 1,360 | 1,380 | 42,000 | 1,301.89 |
| 1987-03-23 | 1,550 | 1,560 | 1,450 | 1,460 | 39,000 | 1,377.36 |
| 1987-03-20 | 1,550 | 1,560 | 1,530 | 1,530 | 35,000 | 1,443.40 |
| 1987-03-19 | 1,610 | 1,640 | 1,530 | 1,540 | 90,000 | 1,452.83 |
| 1987-03-18 | 1,600 | 1,600 | 1,580 | 1,580 | 16,000 | 1,490.57 |
| 1987-03-17 | 1,650 | 1,660 | 1,610 | 1,650 | 34,000 | 1,556.60 |
| 1987-03-16 | 1,700 | 1,700 | 1,570 | 1,590 | 62,000 | 1,500 |
| 1987-03-13 | 1,750 | 1,780 | 1,650 | 1,700 | 34,000 | 1,603.77 |
| 1987-03-12 | 1,790 | 1,820 | 1,660 | 1,750 | 194,000 | 1,650.94 |
| 1987-03-11 | 1,620 | 1,790 | 1,620 | 1,770 | 246,000 | 1,669.81 |
| 1987-03-10 | 1,600 | 1,630 | 1,570 | 1,590 | 68,000 | 1,500 |
| 1987-03-09 | 1,650 | 1,700 | 1,600 | 1,600 | 63,000 | 1,509.43 |
| 1987-03-07 | 1,610 | 1,640 | 1,570 | 1,570 | 36,000 | 1,481.13 |
| 1987-03-06 | 1,690 | 1,700 | 1,590 | 1,590 | 74,000 | 1,500 |
| 1987-03-05 | 1,560 | 1,680 | 1,560 | 1,660 | 81,000 | 1,566.04 |
| 1987-03-04 | 1,560 | 1,630 | 1,540 | 1,540 | 67,000 | 1,452.83 |
| 1987-03-03 | 1,630 | 1,650 | 1,560 | 1,580 | 48,000 | 1,490.57 |
| 1987-03-02 | 1,660 | 1,670 | 1,590 | 1,600 | 100,000 | 1,509.43 |
| 1987-02-28 | 1,590 | 1,590 | 1,530 | 1,530 | 30,000 | 1,443.40 |
| 1987-02-27 | 1,620 | 1,620 | 1,550 | 1,590 | 76,000 | 1,500 |
| 1987-02-26 | 1,750 | 1,750 | 1,600 | 1,600 | 86,000 | 1,509.43 |
| 1987-02-25 | 1,660 | 1,770 | 1,660 | 1,720 | 139,000 | 1,622.64 |
| 1987-02-24 | 1,540 | 1,730 | 1,540 | 1,600 | 145,000 | 1,509.43 |
| 1987-02-23 | 1,620 | 1,650 | 1,500 | 1,540 | 123,000 | 1,452.83 |
| 1987-02-20 | 1,690 | 1,770 | 1,610 | 1,700 | 201,000 | 1,603.77 |
| 1987-02-19 | 1,860 | 1,900 | 1,790 | 1,790 | 247,000 | 1,688.68 |
| 1987-02-18 | 2,100 | 2,100 | 1,950 | 1,950 | 375,000 | 1,839.62 |
| 1987-02-17 | 2,000 | 2,100 | 1,890 | 2,100 | 935,000 | 1,981.13 |
| 1987-02-16 | 1,850 | 1,960 | 1,840 | 1,880 | 758,000 | 1,773.58 |
| 1987-02-13 | 1,720 | 1,850 | 1,650 | 1,700 | 1,005,000 | 1,603.77 |
| 1987-02-12 | 1,510 | 1,600 | 1,450 | 1,600 | 455,000 | 1,509.43 |
| 1987-02-10 | 1,410 | 1,410 | 1,410 | 1,410 | 70,000 | 1,330.19 |
| 1987-02-09 | 1,230 | 1,230 | 1,180 | 1,180 | 17,000 | 1,113.21 |
| 1987-02-07 | 1,210 | 1,210 | 1,210 | 1,210 | 24,000 | 1,141.51 |
| 1987-02-06 | 1,220 | 1,220 | 1,210 | 1,210 | 14,000 | 1,141.51 |
| 1987-02-05 | 1,230 | 1,230 | 1,180 | 1,230 | 39,000 | 1,160.38 |
| 1987-02-04 | 1,260 | 1,260 | 1,230 | 1,230 | 10,000 | 1,160.38 |
| 1987-02-03 | 1,210 | 1,230 | 1,210 | 1,230 | 13,000 | 1,160.38 |
| 1987-02-02 | 1,230 | 1,230 | 1,210 | 1,210 | 17,000 | 1,141.51 |
| 1987-01-31 | 1,210 | 1,250 | 1,210 | 1,230 | 8,000 | 1,160.38 |
| 1987-01-30 | 1,240 | 1,240 | 1,210 | 1,210 | 22,000 | 1,141.51 |
| 1987-01-29 | 1,210 | 1,260 | 1,210 | 1,250 | 18,000 | 1,179.25 |
| 1987-01-28 | 1,260 | 1,260 | 1,200 | 1,200 | 23,000 | 1,132.08 |
| 1987-01-27 | 1,280 | 1,280 | 1,260 | 1,260 | 8,000 | 1,188.68 |
| 1987-01-26 | 1,290 | 1,300 | 1,260 | 1,300 | 5,000 | 1,226.42 |
| 1987-01-23 | 1,330 | 1,330 | 1,300 | 1,300 | 13,000 | 1,226.42 |
| 1987-01-22 | 1,270 | 1,300 | 1,210 | 1,300 | 26,000 | 1,226.42 |
| 1987-01-21 | 1,330 | 1,330 | 1,290 | 1,290 | 19,000 | 1,216.98 |
| 1987-01-20 | 1,350 | 1,350 | 1,310 | 1,310 | 9,000 | 1,235.85 |
| 1987-01-19 | 1,310 | 1,360 | 1,310 | 1,360 | 13,000 | 1,283.02 |
| 1987-01-16 | 1,310 | 1,360 | 1,310 | 1,310 | 18,000 | 1,235.85 |
| 1987-01-14 | 1,380 | 1,380 | 1,300 | 1,300 | 17,000 | 1,226.42 |
| 1987-01-13 | 1,400 | 1,400 | 1,400 | 1,400 | 13,000 | 1,320.75 |
| 1987-01-12 | 1,440 | 1,440 | 1,390 | 1,400 | 56,000 | 1,320.75 |
| 1987-01-09 | 1,320 | 1,470 | 1,310 | 1,470 | 61,000 | 1,386.79 |
| 1987-01-08 | 1,290 | 1,340 | 1,290 | 1,300 | 22,000 | 1,226.42 |
| 1987-01-07 | 1,310 | 1,320 | 1,300 | 1,310 | 33,000 | 1,235.85 |
| 1987-01-06 | 1,400 | 1,400 | 1,340 | 1,360 | 22,000 | 1,283.02 |
| 1987-01-05 | 1,460 | 1,480 | 1,440 | 1,440 | 57,000 | 1,358.49 |
分割・併合履歴 ： [1991-03-26]1株→1.06株
