4539 日本ケミファ(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 | 1,120 | 1,120 | 1,080 | 1,080 | 10,000 | 10,800 |
| 1987-12-26 | 1,140 | 1,140 | 1,120 | 1,120 | 10,000 | 11,200 |
| 1987-12-25 | 1,150 | 1,170 | 1,080 | 1,080 | 37,000 | 10,800 |
| 1987-12-24 | 1,150 | 1,160 | 1,140 | 1,150 | 33,000 | 11,500 |
| 1987-12-23 | 1,110 | 1,170 | 1,090 | 1,170 | 51,000 | 11,700 |
| 1987-12-22 | 1,120 | 1,130 | 1,090 | 1,090 | 90,000 | 10,900 |
| 1987-12-21 | 1,120 | 1,130 | 1,110 | 1,110 | 18,000 | 11,100 |
| 1987-12-18 | 1,120 | 1,130 | 1,100 | 1,120 | 19,000 | 11,200 |
| 1987-12-17 | 1,110 | 1,120 | 1,110 | 1,120 | 2,000 | 11,200 |
| 1987-12-16 | 1,120 | 1,130 | 1,100 | 1,120 | 14,000 | 11,200 |
| 1987-12-15 | 1,100 | 1,100 | 1,080 | 1,100 | 8,000 | 11,000 |
| 1987-12-14 | 1,080 | 1,100 | 1,080 | 1,100 | 4,000 | 11,000 |
| 1987-12-11 | 1,100 | 1,130 | 1,100 | 1,100 | 10,000 | 11,000 |
| 1987-12-10 | 1,100 | 1,110 | 1,090 | 1,100 | 11,000 | 11,000 |
| 1987-12-09 | 1,100 | 1,110 | 1,100 | 1,100 | 5,000 | 11,000 |
| 1987-12-08 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 | 10,900 |
| 1987-12-07 | 1,090 | 1,100 | 1,070 | 1,070 | 8,000 | 10,700 |
| 1987-12-05 | 1,050 | 1,050 | 1,040 | 1,040 | 16,000 | 10,400 |
| 1987-12-04 | 1,110 | 1,110 | 1,100 | 1,100 | 6,000 | 11,000 |
| 1987-12-03 | 1,130 | 1,130 | 1,110 | 1,110 | 3,000 | 11,100 |
| 1987-12-02 | 1,120 | 1,120 | 1,100 | 1,100 | 6,000 | 11,000 |
| 1987-12-01 | 1,080 | 1,110 | 1,080 | 1,110 | 12,000 | 11,100 |
| 1987-11-30 | 1,130 | 1,130 | 1,110 | 1,110 | 4,000 | 11,100 |
| 1987-11-28 | 1,110 | 1,110 | 1,110 | 1,110 | 3,000 | 11,100 |
| 1987-11-27 | 1,130 | 1,170 | 1,100 | 1,110 | 10,000 | 11,100 |
| 1987-11-26 | 1,150 | 1,160 | 1,150 | 1,160 | 22,000 | 11,600 |
| 1987-11-25 | 1,130 | 1,150 | 1,130 | 1,130 | 20,000 | 11,300 |
| 1987-11-24 | 1,130 | 1,130 | 1,130 | 1,130 | 4,000 | 11,300 |
| 1987-11-20 | 1,140 | 1,140 | 1,110 | 1,130 | 13,000 | 11,300 |
| 1987-11-19 | 1,120 | 1,140 | 1,120 | 1,120 | 9,000 | 11,200 |
| 1987-11-18 | 1,130 | 1,140 | 1,120 | 1,140 | 4,000 | 11,400 |
| 1987-11-17 | 1,140 | 1,140 | 1,120 | 1,120 | 11,000 | 11,200 |
| 1987-11-16 | 1,150 | 1,150 | 1,140 | 1,140 | 6,000 | 11,400 |
| 1987-11-13 | 1,060 | 1,100 | 1,060 | 1,070 | 10,000 | 10,700 |
| 1987-11-12 | 1,010 | 1,040 | 1,010 | 1,040 | 9,000 | 10,400 |
| 1987-11-11 | 1,050 | 1,050 | 1,010 | 1,030 | 14,000 | 10,300 |
| 1987-11-10 | 1,070 | 1,070 | 1,030 | 1,030 | 36,000 | 10,300 |
| 1987-11-09 | 1,100 | 1,100 | 1,080 | 1,080 | 19,000 | 10,800 |
| 1987-11-07 | 1,100 | 1,100 | 1,100 | 1,100 | 12,000 | 11,000 |
| 1987-11-05 | 1,130 | 1,130 | 1,110 | 1,110 | 13,000 | 11,100 |
| 1987-11-04 | 1,120 | 1,120 | 1,100 | 1,100 | 16,000 | 11,000 |
| 1987-11-02 | 1,090 | 1,110 | 1,070 | 1,080 | 115,000 | 10,800 |
| 1987-10-31 | 1,090 | 1,110 | 1,080 | 1,080 | 141,000 | 10,800 |
| 1987-10-30 | 1,080 | 1,100 | 1,080 | 1,080 | 44,000 | 10,800 |
| 1987-10-29 | 1,090 | 1,090 | 1,070 | 1,080 | 64,000 | 10,800 |
| 1987-10-28 | 1,200 | 1,200 | 1,150 | 1,150 | 13,000 | 11,500 |
| 1987-10-27 | 1,100 | 1,100 | 1,060 | 1,080 | 43,000 | 10,800 |
| 1987-10-26 | 1,160 | 1,160 | 1,110 | 1,110 | 33,000 | 11,100 |
| 1987-10-24 | 1,190 | 1,190 | 1,180 | 1,180 | 40,000 | 11,800 |
| 1987-10-23 | 1,230 | 1,230 | 1,180 | 1,200 | 22,000 | 12,000 |
| 1987-10-22 | 1,220 | 1,300 | 1,220 | 1,220 | 39,000 | 12,200 |
| 1987-10-21 | 1,060 | 1,240 | 1,060 | 1,220 | 198,000 | 12,200 |
| 1987-10-20 | 1,100 | 1,100 | 1,100 | 1,100 | 36,000 | 11,000 |
| 1987-10-19 | 1,320 | 1,320 | 1,300 | 1,300 | 29,000 | 13,000 |
| 1987-10-16 | 1,330 | 1,330 | 1,320 | 1,320 | 9,000 | 13,200 |
| 1987-10-15 | 1,350 | 1,350 | 1,330 | 1,330 | 14,000 | 13,300 |
| 1987-10-14 | 1,380 | 1,380 | 1,320 | 1,350 | 18,000 | 13,500 |
| 1987-10-13 | 1,380 | 1,380 | 1,380 | 1,380 | 4,000 | 13,800 |
| 1987-10-12 | 1,380 | 1,400 | 1,380 | 1,380 | 10,000 | 13,800 |
| 1987-10-09 | 1,390 | 1,400 | 1,370 | 1,400 | 15,000 | 14,000 |
| 1987-10-06 | 1,350 | 1,360 | 1,350 | 1,360 | 8,000 | 13,600 |
| 1987-10-05 | 1,400 | 1,400 | 1,400 | 1,400 | 12,000 | 14,000 |
| 1987-10-02 | 1,400 | 1,400 | 1,370 | 1,370 | 11,000 | 13,700 |
| 1987-10-01 | 1,420 | 1,430 | 1,400 | 1,400 | 37,000 | 14,000 |
| 1987-09-30 | 1,440 | 1,440 | 1,400 | 1,430 | 26,000 | 14,300 |
| 1987-09-29 | 1,390 | 1,420 | 1,390 | 1,420 | 13,000 | 14,200 |
| 1987-09-28 | 1,430 | 1,430 | 1,430 | 1,430 | 12,000 | 14,300 |
| 1987-09-26 | 1,250 | 1,300 | 1,250 | 1,290 | 22,000 | 12,900 |
| 1987-09-25 | 1,470 | 1,470 | 1,380 | 1,440 | 49,000 | 13,090.90 |
| 1987-09-24 | 1,480 | 1,490 | 1,470 | 1,470 | 70,000 | 13,363.60 |
| 1987-09-22 | 1,500 | 1,500 | 1,480 | 1,480 | 68,000 | 13,454.50 |
| 1987-09-21 | 1,500 | 1,510 | 1,500 | 1,500 | 85,000 | 13,636.40 |
| 1987-09-18 | 1,500 | 1,520 | 1,500 | 1,500 | 42,000 | 13,636.40 |
| 1987-09-17 | 1,500 | 1,500 | 1,490 | 1,500 | 75,000 | 13,636.40 |
| 1987-09-16 | 1,500 | 1,500 | 1,490 | 1,500 | 33,000 | 13,636.40 |
| 1987-09-14 | 1,510 | 1,530 | 1,500 | 1,500 | 27,000 | 13,636.40 |
| 1987-09-11 | 1,480 | 1,510 | 1,480 | 1,510 | 36,000 | 13,727.30 |
| 1987-09-10 | 1,490 | 1,500 | 1,480 | 1,480 | 31,000 | 13,454.50 |
| 1987-09-09 | 1,500 | 1,510 | 1,490 | 1,490 | 62,000 | 13,545.50 |
| 1987-09-08 | 1,480 | 1,520 | 1,480 | 1,520 | 30,000 | 13,818.20 |
| 1987-09-07 | 1,480 | 1,500 | 1,470 | 1,490 | 65,000 | 13,545.50 |
| 1987-09-05 | 1,490 | 1,490 | 1,480 | 1,480 | 27,000 | 13,454.50 |
| 1987-09-04 | 1,470 | 1,500 | 1,470 | 1,480 | 42,000 | 13,454.50 |
| 1987-09-03 | 1,520 | 1,530 | 1,500 | 1,500 | 46,000 | 13,636.40 |
| 1987-09-02 | 1,550 | 1,560 | 1,510 | 1,520 | 113,000 | 13,818.20 |
| 1987-09-01 | 1,540 | 1,560 | 1,530 | 1,560 | 63,000 | 14,181.80 |
| 1987-08-31 | 1,560 | 1,560 | 1,530 | 1,540 | 20,000 | 14,000 |
| 1987-08-29 | 1,580 | 1,580 | 1,520 | 1,560 | 57,000 | 14,181.80 |
| 1987-08-28 | 1,580 | 1,580 | 1,510 | 1,520 | 106,000 | 13,818.20 |
| 1987-08-27 | 1,580 | 1,580 | 1,530 | 1,560 | 149,000 | 14,181.80 |
| 1987-08-26 | 1,580 | 1,600 | 1,540 | 1,570 | 582,000 | 14,272.70 |
| 1987-08-25 | 1,580 | 1,590 | 1,530 | 1,530 | 253,000 | 13,909.10 |
| 1987-08-24 | 1,590 | 1,600 | 1,570 | 1,600 | 253,000 | 14,545.50 |
| 1987-08-22 | 1,570 | 1,580 | 1,510 | 1,570 | 254,000 | 14,272.70 |
| 1987-08-21 | 1,530 | 1,550 | 1,500 | 1,540 | 489,000 | 14,000 |
| 1987-08-20 | 1,460 | 1,500 | 1,460 | 1,500 | 268,000 | 13,636.40 |
| 1987-08-19 | 1,440 | 1,450 | 1,410 | 1,450 | 210,000 | 13,181.80 |
| 1987-08-18 | 1,410 | 1,450 | 1,400 | 1,440 | 159,000 | 13,090.90 |
| 1987-08-17 | 1,400 | 1,420 | 1,390 | 1,390 | 72,000 | 12,636.40 |
| 1987-08-14 | 1,390 | 1,390 | 1,380 | 1,390 | 35,000 | 12,636.40 |
| 1987-08-13 | 1,380 | 1,390 | 1,370 | 1,380 | 73,000 | 12,545.50 |
| 1987-08-12 | 1,370 | 1,390 | 1,370 | 1,370 | 26,000 | 12,454.50 |
| 1987-08-11 | 1,370 | 1,380 | 1,360 | 1,360 | 47,000 | 12,363.60 |
| 1987-08-10 | 1,370 | 1,370 | 1,360 | 1,360 | 29,000 | 12,363.60 |
| 1987-08-07 | 1,360 | 1,380 | 1,360 | 1,370 | 19,000 | 12,454.50 |
| 1987-08-06 | 1,350 | 1,370 | 1,350 | 1,370 | 25,000 | 12,454.50 |
| 1987-08-05 | 1,350 | 1,360 | 1,350 | 1,350 | 38,000 | 12,272.70 |
| 1987-08-04 | 1,360 | 1,370 | 1,350 | 1,350 | 32,000 | 12,272.70 |
| 1987-08-03 | 1,360 | 1,370 | 1,350 | 1,350 | 49,000 | 12,272.70 |
| 1987-08-01 | 1,370 | 1,380 | 1,360 | 1,360 | 18,000 | 12,363.60 |
| 1987-07-31 | 1,370 | 1,380 | 1,360 | 1,360 | 37,000 | 12,363.60 |
| 1987-07-30 | 1,370 | 1,390 | 1,360 | 1,360 | 28,000 | 12,363.60 |
| 1987-07-29 | 1,350 | 1,370 | 1,350 | 1,370 | 26,000 | 12,454.50 |
| 1987-07-28 | 1,350 | 1,370 | 1,330 | 1,360 | 15,000 | 12,363.60 |
| 1987-07-27 | 1,360 | 1,390 | 1,330 | 1,390 | 21,000 | 12,636.40 |
| 1987-07-25 | 1,370 | 1,370 | 1,300 | 1,300 | 27,000 | 11,818.20 |
| 1987-07-24 | 1,350 | 1,390 | 1,330 | 1,390 | 60,000 | 12,636.40 |
| 1987-07-23 | 1,300 | 1,340 | 1,300 | 1,340 | 28,000 | 12,181.80 |
| 1987-07-22 | 1,320 | 1,390 | 1,320 | 1,320 | 30,000 | 12,000 |
| 1987-07-21 | 1,350 | 1,350 | 1,310 | 1,320 | 50,000 | 12,000 |
| 1987-07-20 | 1,360 | 1,370 | 1,350 | 1,350 | 60,000 | 12,272.70 |
| 1987-07-17 | 1,360 | 1,410 | 1,360 | 1,390 | 165,000 | 12,636.40 |
| 1987-07-16 | 1,320 | 1,350 | 1,310 | 1,350 | 88,000 | 12,272.70 |
| 1987-07-15 | 1,310 | 1,320 | 1,310 | 1,310 | 19,000 | 11,909.10 |
| 1987-07-14 | 1,350 | 1,350 | 1,300 | 1,310 | 13,000 | 11,909.10 |
| 1987-07-13 | 1,320 | 1,320 | 1,310 | 1,310 | 17,000 | 11,909.10 |
| 1987-07-10 | 1,330 | 1,350 | 1,310 | 1,330 | 44,000 | 12,090.90 |
| 1987-07-09 | 1,280 | 1,330 | 1,280 | 1,330 | 17,000 | 12,090.90 |
| 1987-07-08 | 1,310 | 1,350 | 1,300 | 1,300 | 18,000 | 11,818.20 |
| 1987-07-07 | 1,300 | 1,300 | 1,280 | 1,300 | 31,000 | 11,818.20 |
| 1987-07-06 | 1,340 | 1,340 | 1,300 | 1,300 | 33,000 | 11,818.20 |
| 1987-07-04 | 1,350 | 1,350 | 1,340 | 1,350 | 20,000 | 12,272.70 |
| 1987-07-03 | 1,370 | 1,380 | 1,350 | 1,360 | 63,000 | 12,363.60 |
| 1987-07-02 | 1,350 | 1,420 | 1,350 | 1,380 | 257,000 | 12,545.50 |
| 1987-07-01 | 1,240 | 1,440 | 1,240 | 1,430 | 286,000 | 13,000 |
| 1987-06-30 | 1,240 | 1,250 | 1,230 | 1,250 | 33,000 | 11,363.60 |
| 1987-06-29 | 1,250 | 1,250 | 1,230 | 1,230 | 34,000 | 11,181.80 |
| 1987-06-27 | 1,240 | 1,250 | 1,230 | 1,230 | 21,000 | 11,181.80 |
| 1987-06-26 | 1,250 | 1,270 | 1,250 | 1,250 | 64,000 | 11,363.60 |
| 1987-06-25 | 1,260 | 1,270 | 1,250 | 1,250 | 37,000 | 11,363.60 |
| 1987-06-24 | 1,270 | 1,270 | 1,220 | 1,220 | 64,000 | 11,090.90 |
| 1987-06-23 | 1,250 | 1,270 | 1,200 | 1,220 | 42,000 | 11,090.90 |
| 1987-06-22 | 1,290 | 1,290 | 1,280 | 1,280 | 14,000 | 11,636.40 |
| 1987-06-19 | 1,310 | 1,320 | 1,300 | 1,300 | 49,000 | 11,818.20 |
| 1987-06-18 | 1,330 | 1,350 | 1,290 | 1,290 | 97,000 | 11,727.30 |
| 1987-06-17 | 1,320 | 1,330 | 1,300 | 1,330 | 50,000 | 12,090.90 |
| 1987-06-16 | 1,300 | 1,320 | 1,280 | 1,280 | 102,000 | 11,636.40 |
| 1987-06-15 | 1,300 | 1,320 | 1,290 | 1,290 | 41,000 | 11,727.30 |
| 1987-06-12 | 1,300 | 1,320 | 1,280 | 1,320 | 33,000 | 12,000 |
| 1987-06-11 | 1,290 | 1,330 | 1,290 | 1,330 | 54,000 | 12,090.90 |
| 1987-06-10 | 1,290 | 1,300 | 1,280 | 1,280 | 5,000 | 11,636.40 |
| 1987-06-09 | 1,300 | 1,310 | 1,280 | 1,300 | 37,000 | 11,818.20 |
| 1987-06-08 | 1,290 | 1,320 | 1,290 | 1,300 | 112,000 | 11,818.20 |
| 1987-06-06 | 1,290 | 1,290 | 1,270 | 1,290 | 31,000 | 11,727.30 |
| 1987-06-05 | 1,310 | 1,330 | 1,300 | 1,300 | 57,000 | 11,818.20 |
| 1987-06-04 | 1,350 | 1,380 | 1,310 | 1,330 | 82,000 | 12,090.90 |
| 1987-06-03 | 1,260 | 1,370 | 1,260 | 1,360 | 190,000 | 12,363.60 |
| 1987-06-02 | 1,250 | 1,300 | 1,240 | 1,280 | 127,000 | 11,636.40 |
| 1987-06-01 | 1,250 | 1,270 | 1,250 | 1,260 | 158,000 | 11,454.50 |
| 1987-05-30 | 1,190 | 1,210 | 1,190 | 1,210 | 126,000 | 11,000 |
| 1987-05-29 | 1,180 | 1,190 | 1,180 | 1,180 | 50,000 | 10,727.30 |
| 1987-05-28 | 1,170 | 1,180 | 1,160 | 1,170 | 38,000 | 10,636.40 |
| 1987-05-27 | 1,180 | 1,180 | 1,170 | 1,170 | 64,000 | 10,636.40 |
| 1987-05-26 | 1,190 | 1,190 | 1,190 | 1,190 | 10,000 | 10,818.20 |
| 1987-05-25 | 1,180 | 1,200 | 1,180 | 1,200 | 34,000 | 10,909.10 |
| 1987-05-23 | 1,180 | 1,180 | 1,170 | 1,180 | 20,000 | 10,727.30 |
| 1987-05-22 | 1,180 | 1,180 | 1,160 | 1,180 | 31,000 | 10,727.30 |
| 1987-05-21 | 1,180 | 1,180 | 1,170 | 1,180 | 41,000 | 10,727.30 |
| 1987-05-20 | 1,180 | 1,200 | 1,180 | 1,180 | 98,000 | 10,727.30 |
| 1987-05-19 | 1,180 | 1,180 | 1,170 | 1,180 | 38,000 | 10,727.30 |
| 1987-05-18 | 1,180 | 1,190 | 1,180 | 1,190 | 37,000 | 10,818.20 |
| 1987-05-15 | 1,170 | 1,180 | 1,170 | 1,180 | 31,000 | 10,727.30 |
| 1987-05-14 | 1,150 | 1,170 | 1,150 | 1,170 | 17,000 | 10,636.40 |
| 1987-05-13 | 1,160 | 1,170 | 1,150 | 1,170 | 18,000 | 10,636.40 |
| 1987-05-12 | 1,170 | 1,180 | 1,140 | 1,160 | 29,000 | 10,545.50 |
| 1987-05-11 | 1,170 | 1,180 | 1,150 | 1,180 | 29,000 | 10,727.30 |
| 1987-05-08 | 1,150 | 1,170 | 1,150 | 1,170 | 19,000 | 10,636.40 |
| 1987-05-07 | 1,150 | 1,150 | 1,130 | 1,130 | 12,000 | 10,272.70 |
| 1987-05-06 | 1,120 | 1,130 | 1,100 | 1,130 | 121,000 | 10,272.70 |
| 1987-05-02 | 1,100 | 1,110 | 1,100 | 1,100 | 13,000 | 10,000 |
| 1987-05-01 | 1,080 | 1,100 | 1,080 | 1,100 | 58,000 | 10,000 |
| 1987-04-30 | 1,090 | 1,100 | 1,090 | 1,090 | 77,000 | 9,909.09 |
| 1987-04-28 | 1,100 | 1,110 | 1,100 | 1,110 | 61,000 | 10,090.90 |
| 1987-04-27 | 1,110 | 1,130 | 1,110 | 1,110 | 17,000 | 10,090.90 |
| 1987-04-25 | 1,130 | 1,130 | 1,100 | 1,110 | 18,000 | 10,090.90 |
| 1987-04-24 | 1,150 | 1,180 | 1,100 | 1,100 | 14,000 | 10,000 |
| 1987-04-23 | 1,110 | 1,160 | 1,100 | 1,150 | 6,000 | 10,454.50 |
| 1987-04-22 | 1,090 | 1,110 | 1,080 | 1,100 | 159,000 | 10,000 |
| 1987-04-21 | 1,120 | 1,130 | 1,080 | 1,080 | 23,000 | 9,818.18 |
| 1987-04-20 | 1,160 | 1,160 | 1,120 | 1,120 | 30,000 | 10,181.80 |
| 1987-04-17 | 1,150 | 1,150 | 1,120 | 1,120 | 46,000 | 10,181.80 |
| 1987-04-16 | 1,140 | 1,150 | 1,140 | 1,140 | 27,000 | 10,363.60 |
| 1987-04-15 | 1,130 | 1,140 | 1,130 | 1,140 | 12,000 | 10,363.60 |
| 1987-04-14 | 1,130 | 1,140 | 1,120 | 1,130 | 15,000 | 10,272.70 |
| 1987-04-13 | 1,150 | 1,170 | 1,140 | 1,140 | 69,000 | 10,363.60 |
| 1987-04-10 | 1,180 | 1,200 | 1,180 | 1,180 | 15,000 | 10,727.30 |
| 1987-04-09 | 1,230 | 1,230 | 1,170 | 1,180 | 25,000 | 10,727.30 |
| 1987-04-08 | 1,180 | 1,220 | 1,180 | 1,200 | 26,000 | 10,909.10 |
| 1987-04-07 | 1,170 | 1,200 | 1,150 | 1,200 | 46,000 | 10,909.10 |
| 1987-04-06 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 | 10,636.40 |
| 1987-04-04 | 1,160 | 1,170 | 1,150 | 1,150 | 27,000 | 10,454.50 |
| 1987-04-03 | 1,190 | 1,190 | 1,150 | 1,150 | 19,000 | 10,454.50 |
| 1987-04-02 | 1,190 | 1,190 | 1,190 | 1,190 | 4,000 | 10,818.20 |
| 1987-04-01 | 1,190 | 1,190 | 1,150 | 1,150 | 29,000 | 10,454.50 |
| 1987-03-31 | 1,230 | 1,230 | 1,180 | 1,180 | 12,000 | 10,727.30 |
| 1987-03-30 | 1,190 | 1,230 | 1,180 | 1,210 | 17,000 | 11,000 |
| 1987-03-28 | 1,160 | 1,170 | 1,160 | 1,170 | 8,000 | 10,636.40 |
| 1987-03-27 | 1,200 | 1,210 | 1,150 | 1,150 | 34,000 | 10,454.50 |
| 1987-03-26 | 1,160 | 1,170 | 1,100 | 1,110 | 103,000 | 10,090.90 |
| 1987-03-25 | 1,160 | 1,200 | 1,160 | 1,160 | 38,000 | 10,545.50 |
| 1987-03-24 | 1,190 | 1,190 | 1,170 | 1,170 | 29,000 | 10,636.40 |
| 1987-03-23 | 1,210 | 1,210 | 1,190 | 1,190 | 22,000 | 10,818.20 |
| 1987-03-20 | 1,240 | 1,240 | 1,220 | 1,220 | 38,000 | 11,090.90 |
| 1987-03-19 | 1,230 | 1,230 | 1,220 | 1,230 | 25,000 | 11,181.80 |
| 1987-03-18 | 1,180 | 1,250 | 1,170 | 1,250 | 193,000 | 11,363.60 |
| 1987-03-17 | 1,240 | 1,250 | 1,200 | 1,200 | 55,000 | 10,909.10 |
| 1987-03-16 | 1,230 | 1,250 | 1,230 | 1,250 | 34,000 | 11,363.60 |
| 1987-03-13 | 1,230 | 1,250 | 1,200 | 1,220 | 59,000 | 11,090.90 |
| 1987-03-12 | 1,230 | 1,230 | 1,230 | 1,230 | 16,000 | 11,181.80 |
| 1987-03-11 | 1,210 | 1,250 | 1,180 | 1,180 | 103,000 | 10,727.30 |
| 1987-03-10 | 1,230 | 1,240 | 1,220 | 1,220 | 19,000 | 11,090.90 |
| 1987-03-09 | 1,250 | 1,250 | 1,230 | 1,240 | 71,000 | 11,272.70 |
| 1987-03-07 | 1,250 | 1,260 | 1,240 | 1,250 | 29,000 | 11,363.60 |
| 1987-03-06 | 1,270 | 1,280 | 1,240 | 1,240 | 56,000 | 11,272.70 |
| 1987-03-05 | 1,230 | 1,270 | 1,230 | 1,250 | 89,000 | 11,363.60 |
| 1987-03-04 | 1,270 | 1,280 | 1,230 | 1,230 | 61,000 | 11,181.80 |
| 1987-03-03 | 1,250 | 1,270 | 1,240 | 1,270 | 35,000 | 11,545.50 |
| 1987-03-02 | 1,290 | 1,290 | 1,260 | 1,260 | 70,000 | 11,454.50 |
| 1987-02-28 | 1,220 | 1,280 | 1,210 | 1,280 | 36,000 | 11,636.40 |
| 1987-02-27 | 1,250 | 1,270 | 1,220 | 1,220 | 57,000 | 11,090.90 |
| 1987-02-26 | 1,190 | 1,280 | 1,190 | 1,210 | 270,000 | 11,000 |
| 1987-02-25 | 1,200 | 1,220 | 1,190 | 1,190 | 75,000 | 10,818.20 |
| 1987-02-24 | 1,200 | 1,220 | 1,200 | 1,200 | 10,000 | 10,909.10 |
| 1987-02-23 | 1,230 | 1,230 | 1,180 | 1,180 | 56,000 | 10,727.30 |
| 1987-02-20 | 1,220 | 1,250 | 1,200 | 1,200 | 78,000 | 10,909.10 |
| 1987-02-19 | 1,250 | 1,250 | 1,210 | 1,240 | 49,000 | 11,272.70 |
| 1987-02-18 | 1,230 | 1,240 | 1,180 | 1,180 | 70,000 | 10,727.30 |
| 1987-02-17 | 1,240 | 1,280 | 1,230 | 1,230 | 41,000 | 11,181.80 |
| 1987-02-16 | 1,280 | 1,280 | 1,230 | 1,230 | 32,000 | 11,181.80 |
| 1987-02-13 | 1,220 | 1,250 | 1,200 | 1,200 | 45,000 | 10,909.10 |
| 1987-02-12 | 1,240 | 1,240 | 1,210 | 1,210 | 42,000 | 11,000 |
| 1987-02-10 | 1,200 | 1,210 | 1,200 | 1,200 | 12,000 | 10,909.10 |
| 1987-02-09 | 1,190 | 1,190 | 1,180 | 1,180 | 11,000 | 10,727.30 |
| 1987-02-07 | 1,230 | 1,240 | 1,200 | 1,200 | 30,000 | 10,909.10 |
| 1987-02-06 | 1,220 | 1,220 | 1,210 | 1,210 | 43,000 | 11,000 |
| 1987-02-05 | 1,250 | 1,250 | 1,200 | 1,200 | 45,000 | 10,909.10 |
| 1987-02-04 | 1,260 | 1,270 | 1,250 | 1,250 | 24,000 | 11,363.60 |
| 1987-02-03 | 1,240 | 1,260 | 1,240 | 1,240 | 39,000 | 11,272.70 |
| 1987-02-02 | 1,230 | 1,230 | 1,230 | 1,230 | 5,000 | 11,181.80 |
| 1987-01-31 | 1,220 | 1,280 | 1,220 | 1,260 | 34,000 | 11,454.50 |
| 1987-01-30 | 1,260 | 1,270 | 1,250 | 1,250 | 49,000 | 11,363.60 |
| 1987-01-29 | 1,270 | 1,290 | 1,250 | 1,250 | 38,000 | 11,363.60 |
| 1987-01-28 | 1,270 | 1,270 | 1,210 | 1,250 | 67,000 | 11,363.60 |
| 1987-01-27 | 1,300 | 1,300 | 1,230 | 1,270 | 55,000 | 11,545.50 |
| 1987-01-26 | 1,320 | 1,320 | 1,280 | 1,300 | 60,000 | 11,818.20 |
| 1987-01-24 | 1,320 | 1,330 | 1,300 | 1,300 | 38,000 | 11,818.20 |
| 1987-01-23 | 1,370 | 1,370 | 1,320 | 1,330 | 110,000 | 12,090.90 |
| 1987-01-22 | 1,350 | 1,360 | 1,330 | 1,360 | 66,000 | 12,363.60 |
| 1987-01-21 | 1,350 | 1,370 | 1,340 | 1,350 | 146,000 | 12,272.70 |
| 1987-01-20 | 1,400 | 1,400 | 1,330 | 1,370 | 156,000 | 12,454.50 |
| 1987-01-19 | 1,400 | 1,400 | 1,360 | 1,400 | 64,000 | 12,727.30 |
| 1987-01-16 | 1,440 | 1,440 | 1,350 | 1,380 | 139,000 | 12,545.50 |
| 1987-01-14 | 1,360 | 1,410 | 1,360 | 1,410 | 125,000 | 12,818.20 |
| 1987-01-13 | 1,360 | 1,370 | 1,300 | 1,300 | 72,000 | 11,818.20 |
| 1987-01-12 | 1,390 | 1,400 | 1,360 | 1,360 | 74,000 | 12,363.60 |
| 1987-01-09 | 1,400 | 1,430 | 1,370 | 1,410 | 219,000 | 12,818.20 |
| 1987-01-08 | 1,420 | 1,440 | 1,400 | 1,420 | 287,000 | 12,909.10 |
| 1987-01-07 | 1,450 | 1,490 | 1,410 | 1,420 | 1,390,000 | 12,909.10 |
| 1987-01-06 | 1,350 | 1,350 | 1,310 | 1,350 | 144,000 | 12,272.70 |
| 1987-01-05 | 1,400 | 1,400 | 1,330 | 1,340 | 195,000 | 12,181.80 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1987-09-26]1株→1.1株