4996 クミアイ化学工業(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 | 890 | 891 | 880 | 880 | 23,000 | 880 |
| 1987-12-26 | 927 | 929 | 900 | 929 | 48,000 | 929 |
| 1987-12-25 | 913 | 930 | 913 | 920 | 63,000 | 920 |
| 1987-12-24 | 940 | 949 | 900 | 902 | 78,000 | 902 |
| 1987-12-23 | 950 | 950 | 930 | 950 | 31,000 | 950 |
| 1987-12-22 | 965 | 966 | 950 | 950 | 101,000 | 950 |
| 1987-12-21 | 972 | 978 | 950 | 965 | 62,000 | 965 |
| 1987-12-18 | 990 | 990 | 970 | 971 | 28,000 | 971 |
| 1987-12-17 | 990 | 998 | 980 | 998 | 26,000 | 998 |
| 1987-12-16 | 1,000 | 1,000 | 990 | 990 | 37,000 | 990 |
| 1987-12-15 | 1,000 | 1,020 | 995 | 1,020 | 32,000 | 1,020 |
| 1987-12-14 | 1,020 | 1,020 | 1,010 | 1,010 | 4,000 | 1,010 |
| 1987-12-11 | 1,030 | 1,040 | 1,020 | 1,020 | 27,000 | 1,020 |
| 1987-12-10 | 1,020 | 1,030 | 1,000 | 1,030 | 17,000 | 1,030 |
| 1987-12-09 | 1,020 | 1,040 | 1,010 | 1,020 | 54,000 | 1,020 |
| 1987-12-08 | 1,000 | 1,020 | 995 | 1,020 | 45,000 | 1,020 |
| 1987-12-07 | 1,010 | 1,010 | 1,000 | 1,000 | 8,000 | 1,000 |
| 1987-12-05 | 1,010 | 1,010 | 1,000 | 1,000 | 23,000 | 1,000 |
| 1987-12-04 | 1,020 | 1,030 | 1,000 | 1,030 | 31,000 | 1,030 |
| 1987-12-03 | 1,030 | 1,030 | 1,020 | 1,030 | 16,000 | 1,030 |
| 1987-12-02 | 1,020 | 1,050 | 1,020 | 1,040 | 22,000 | 1,040 |
| 1987-12-01 | 1,000 | 1,080 | 990 | 1,080 | 64,000 | 1,080 |
| 1987-11-30 | 1,010 | 1,010 | 1,000 | 1,000 | 23,000 | 1,000 |
| 1987-11-28 | 1,030 | 1,030 | 1,020 | 1,030 | 12,000 | 1,030 |
| 1987-11-27 | 1,030 | 1,040 | 1,000 | 1,000 | 118,000 | 1,000 |
| 1987-11-26 | 1,030 | 1,040 | 1,030 | 1,030 | 9,000 | 1,030 |
| 1987-11-25 | 1,030 | 1,050 | 1,010 | 1,030 | 60,000 | 1,030 |
| 1987-11-24 | 1,020 | 1,050 | 1,010 | 1,010 | 11,000 | 1,010 |
| 1987-11-20 | 1,010 | 1,030 | 1,010 | 1,010 | 24,000 | 1,010 |
| 1987-11-19 | 1,010 | 1,030 | 1,010 | 1,020 | 70,000 | 1,020 |
| 1987-11-18 | 1,030 | 1,030 | 1,000 | 1,030 | 14,000 | 1,030 |
| 1987-11-17 | 1,040 | 1,040 | 1,030 | 1,030 | 6,000 | 1,030 |
| 1987-11-16 | 1,040 | 1,040 | 1,030 | 1,030 | 11,000 | 1,030 |
| 1987-11-13 | 1,050 | 1,050 | 1,030 | 1,030 | 45,000 | 1,030 |
| 1987-11-12 | 999 | 1,050 | 990 | 1,050 | 33,000 | 1,050 |
| 1987-11-11 | 1,030 | 1,030 | 950 | 1,000 | 73,000 | 1,000 |
| 1987-11-10 | 1,020 | 1,020 | 1,010 | 1,010 | 36,000 | 1,010 |
| 1987-11-09 | 1,060 | 1,060 | 1,010 | 1,050 | 32,000 | 1,050 |
| 1987-11-07 | 1,060 | 1,070 | 1,060 | 1,060 | 28,000 | 1,060 |
| 1987-11-05 | 1,070 | 1,090 | 1,060 | 1,060 | 8,000 | 1,060 |
| 1987-11-04 | 1,110 | 1,110 | 1,060 | 1,070 | 14,000 | 1,070 |
| 1987-11-02 | 1,110 | 1,130 | 1,090 | 1,090 | 25,000 | 1,090 |
| 1987-10-31 | 1,090 | 1,090 | 1,090 | 1,090 | 13,000 | 1,090 |
| 1987-10-30 | 1,080 | 1,100 | 1,050 | 1,050 | 27,000 | 1,050 |
| 1987-10-29 | 1,090 | 1,090 | 1,050 | 1,090 | 29,000 | 1,090 |
| 1987-10-28 | 1,100 | 1,110 | 1,080 | 1,090 | 111,000 | 1,090 |
| 1987-10-27 | 1,060 | 1,130 | 1,060 | 1,110 | 529,000 | 1,057.14 |
| 1987-10-26 | 1,140 | 1,140 | 1,000 | 1,050 | 135,000 | 1,000 |
| 1987-10-24 | 1,140 | 1,180 | 1,140 | 1,180 | 30,000 | 1,123.81 |
| 1987-10-23 | 1,110 | 1,140 | 1,110 | 1,130 | 97,000 | 1,076.19 |
| 1987-10-22 | 1,200 | 1,270 | 1,150 | 1,150 | 143,000 | 1,095.24 |
| 1987-10-21 | 1,150 | 1,160 | 1,130 | 1,130 | 113,000 | 1,076.19 |
| 1987-10-20 | 1,080 | 1,080 | 1,020 | 1,020 | 96,000 | 971.43 |
| 1987-10-19 | 1,240 | 1,240 | 1,210 | 1,220 | 56,000 | 1,161.90 |
| 1987-10-16 | 1,240 | 1,250 | 1,240 | 1,240 | 34,000 | 1,180.95 |
| 1987-10-15 | 1,260 | 1,280 | 1,240 | 1,270 | 61,000 | 1,209.52 |
| 1987-10-14 | 1,270 | 1,290 | 1,260 | 1,280 | 33,000 | 1,219.05 |
| 1987-10-13 | 1,260 | 1,290 | 1,230 | 1,260 | 60,000 | 1,200 |
| 1987-10-12 | 1,220 | 1,240 | 1,220 | 1,240 | 45,000 | 1,180.95 |
| 1987-10-09 | 1,250 | 1,250 | 1,220 | 1,220 | 19,000 | 1,161.90 |
| 1987-10-08 | 1,230 | 1,250 | 1,230 | 1,250 | 43,000 | 1,190.48 |
| 1987-10-07 | 1,230 | 1,240 | 1,220 | 1,230 | 52,000 | 1,171.43 |
| 1987-10-06 | 1,260 | 1,300 | 1,250 | 1,250 | 15,000 | 1,190.48 |
| 1987-10-05 | 1,260 | 1,260 | 1,250 | 1,260 | 52,000 | 1,200 |
| 1987-10-03 | 1,260 | 1,280 | 1,250 | 1,260 | 49,000 | 1,200 |
| 1987-10-02 | 1,290 | 1,290 | 1,260 | 1,260 | 18,000 | 1,200 |
| 1987-10-01 | 1,310 | 1,320 | 1,250 | 1,290 | 76,000 | 1,228.57 |
| 1987-09-30 | 1,250 | 1,330 | 1,240 | 1,320 | 107,000 | 1,257.14 |
| 1987-09-29 | 1,210 | 1,250 | 1,210 | 1,230 | 41,000 | 1,171.43 |
| 1987-09-28 | 1,210 | 1,210 | 1,200 | 1,210 | 59,000 | 1,152.38 |
| 1987-09-26 | 1,200 | 1,210 | 1,200 | 1,210 | 32,000 | 1,152.38 |
| 1987-09-25 | 1,220 | 1,230 | 1,200 | 1,200 | 58,000 | 1,142.86 |
| 1987-09-24 | 1,230 | 1,230 | 1,210 | 1,210 | 26,000 | 1,152.38 |
| 1987-09-22 | 1,220 | 1,220 | 1,210 | 1,210 | 59,000 | 1,152.38 |
| 1987-09-21 | 1,220 | 1,250 | 1,210 | 1,250 | 42,000 | 1,190.48 |
| 1987-09-18 | 1,220 | 1,220 | 1,200 | 1,210 | 60,000 | 1,152.38 |
| 1987-09-17 | 1,230 | 1,250 | 1,210 | 1,220 | 42,000 | 1,161.90 |
| 1987-09-16 | 1,230 | 1,250 | 1,230 | 1,230 | 25,000 | 1,171.43 |
| 1987-09-14 | 1,230 | 1,240 | 1,200 | 1,220 | 96,000 | 1,161.90 |
| 1987-09-11 | 1,250 | 1,250 | 1,230 | 1,250 | 31,000 | 1,190.48 |
| 1987-09-10 | 1,250 | 1,260 | 1,240 | 1,240 | 52,000 | 1,180.95 |
| 1987-09-09 | 1,260 | 1,270 | 1,240 | 1,240 | 86,000 | 1,180.95 |
| 1987-09-08 | 1,260 | 1,290 | 1,240 | 1,240 | 42,000 | 1,180.95 |
| 1987-09-07 | 1,310 | 1,330 | 1,260 | 1,270 | 68,000 | 1,209.52 |
| 1987-09-05 | 1,270 | 1,280 | 1,230 | 1,230 | 93,000 | 1,171.43 |
| 1987-09-04 | 1,300 | 1,350 | 1,290 | 1,350 | 106,000 | 1,285.71 |
| 1987-09-03 | 1,350 | 1,350 | 1,330 | 1,340 | 51,000 | 1,276.19 |
| 1987-09-02 | 1,380 | 1,400 | 1,350 | 1,350 | 43,000 | 1,285.71 |
| 1987-09-01 | 1,400 | 1,430 | 1,370 | 1,380 | 135,000 | 1,314.29 |
| 1987-08-31 | 1,370 | 1,400 | 1,350 | 1,400 | 108,000 | 1,333.33 |
| 1987-08-29 | 1,350 | 1,350 | 1,350 | 1,350 | 15,000 | 1,285.71 |
| 1987-08-28 | 1,380 | 1,400 | 1,350 | 1,380 | 128,000 | 1,314.29 |
| 1987-08-27 | 1,370 | 1,370 | 1,350 | 1,370 | 74,000 | 1,304.76 |
| 1987-08-26 | 1,380 | 1,390 | 1,350 | 1,360 | 70,000 | 1,295.24 |
| 1987-08-25 | 1,400 | 1,400 | 1,380 | 1,380 | 223,000 | 1,314.29 |
| 1987-08-24 | 1,360 | 1,360 | 1,350 | 1,350 | 63,000 | 1,285.71 |
| 1987-08-21 | 1,360 | 1,380 | 1,350 | 1,350 | 88,000 | 1,285.71 |
| 1987-08-20 | 1,360 | 1,360 | 1,350 | 1,350 | 181,000 | 1,285.71 |
| 1987-08-19 | 1,360 | 1,380 | 1,360 | 1,370 | 30,000 | 1,304.76 |
| 1987-08-18 | 1,370 | 1,390 | 1,360 | 1,360 | 85,000 | 1,295.24 |
| 1987-08-17 | 1,400 | 1,400 | 1,360 | 1,360 | 55,000 | 1,295.24 |
| 1987-08-14 | 1,400 | 1,410 | 1,380 | 1,390 | 103,000 | 1,323.81 |
| 1987-08-13 | 1,430 | 1,430 | 1,400 | 1,400 | 52,000 | 1,333.33 |
| 1987-08-12 | 1,400 | 1,450 | 1,400 | 1,420 | 367,000 | 1,352.38 |
| 1987-08-11 | 1,400 | 1,420 | 1,380 | 1,390 | 86,000 | 1,323.81 |
| 1987-08-10 | 1,390 | 1,430 | 1,390 | 1,400 | 42,000 | 1,333.33 |
| 1987-08-07 | 1,420 | 1,420 | 1,380 | 1,410 | 133,000 | 1,342.86 |
| 1987-08-06 | 1,360 | 1,450 | 1,360 | 1,420 | 114,000 | 1,352.38 |
| 1987-08-05 | 1,360 | 1,400 | 1,360 | 1,380 | 97,000 | 1,314.29 |
| 1987-08-04 | 1,400 | 1,440 | 1,360 | 1,380 | 92,000 | 1,314.29 |
| 1987-08-03 | 1,470 | 1,470 | 1,400 | 1,440 | 90,000 | 1,371.43 |
| 1987-08-01 | 1,450 | 1,470 | 1,450 | 1,450 | 210,000 | 1,380.95 |
| 1987-07-31 | 1,460 | 1,470 | 1,420 | 1,440 | 253,000 | 1,371.43 |
| 1987-07-30 | 1,500 | 1,510 | 1,440 | 1,460 | 670,000 | 1,390.48 |
| 1987-07-29 | 1,470 | 1,510 | 1,440 | 1,500 | 3,070,000 | 1,428.57 |
| 1987-07-28 | 1,370 | 1,450 | 1,370 | 1,420 | 1,808,000 | 1,352.38 |
| 1987-07-27 | 1,360 | 1,380 | 1,360 | 1,370 | 181,000 | 1,304.76 |
| 1987-07-25 | 1,360 | 1,360 | 1,340 | 1,360 | 94,000 | 1,295.24 |
| 1987-07-24 | 1,290 | 1,370 | 1,290 | 1,340 | 308,000 | 1,276.19 |
| 1987-07-23 | 1,280 | 1,300 | 1,270 | 1,280 | 60,000 | 1,219.05 |
| 1987-07-22 | 1,330 | 1,340 | 1,280 | 1,280 | 90,000 | 1,219.05 |
| 1987-07-21 | 1,300 | 1,340 | 1,290 | 1,330 | 76,000 | 1,266.67 |
| 1987-07-20 | 1,360 | 1,360 | 1,280 | 1,290 | 126,000 | 1,228.57 |
| 1987-07-17 | 1,320 | 1,390 | 1,320 | 1,360 | 608,000 | 1,295.24 |
| 1987-07-16 | 1,310 | 1,340 | 1,290 | 1,310 | 108,000 | 1,247.62 |
| 1987-07-15 | 1,290 | 1,310 | 1,270 | 1,290 | 70,000 | 1,228.57 |
| 1987-07-14 | 1,280 | 1,280 | 1,260 | 1,260 | 32,000 | 1,200 |
| 1987-07-13 | 1,290 | 1,290 | 1,290 | 1,290 | 61,000 | 1,228.57 |
| 1987-07-10 | 1,280 | 1,290 | 1,270 | 1,290 | 43,000 | 1,228.57 |
| 1987-07-09 | 1,290 | 1,290 | 1,280 | 1,290 | 42,000 | 1,228.57 |
| 1987-07-08 | 1,290 | 1,300 | 1,280 | 1,280 | 53,000 | 1,219.05 |
| 1987-07-07 | 1,300 | 1,300 | 1,280 | 1,290 | 38,000 | 1,228.57 |
| 1987-07-06 | 1,350 | 1,350 | 1,260 | 1,260 | 118,000 | 1,200 |
| 1987-07-04 | 1,320 | 1,350 | 1,320 | 1,350 | 310,000 | 1,285.71 |
| 1987-07-03 | 1,290 | 1,300 | 1,280 | 1,300 | 153,000 | 1,238.10 |
| 1987-07-02 | 1,280 | 1,290 | 1,260 | 1,280 | 87,000 | 1,219.05 |
| 1987-07-01 | 1,260 | 1,280 | 1,260 | 1,260 | 75,000 | 1,200 |
| 1987-06-30 | 1,280 | 1,280 | 1,260 | 1,260 | 82,000 | 1,200 |
| 1987-06-29 | 1,260 | 1,300 | 1,260 | 1,280 | 42,000 | 1,219.05 |
| 1987-06-27 | 1,290 | 1,290 | 1,240 | 1,260 | 117,000 | 1,200 |
| 1987-06-26 | 1,270 | 1,300 | 1,230 | 1,290 | 135,000 | 1,228.57 |
| 1987-06-25 | 1,280 | 1,280 | 1,260 | 1,260 | 84,000 | 1,200 |
| 1987-06-24 | 1,280 | 1,290 | 1,270 | 1,280 | 95,000 | 1,219.05 |
| 1987-06-23 | 1,280 | 1,300 | 1,280 | 1,280 | 40,000 | 1,219.05 |
| 1987-06-22 | 1,280 | 1,290 | 1,270 | 1,280 | 78,000 | 1,219.05 |
| 1987-06-19 | 1,300 | 1,300 | 1,270 | 1,270 | 80,000 | 1,209.52 |
| 1987-06-18 | 1,280 | 1,280 | 1,260 | 1,270 | 51,000 | 1,209.52 |
| 1987-06-17 | 1,300 | 1,320 | 1,260 | 1,260 | 84,000 | 1,200 |
| 1987-06-16 | 1,300 | 1,300 | 1,270 | 1,270 | 74,000 | 1,209.52 |
| 1987-06-15 | 1,330 | 1,350 | 1,300 | 1,300 | 75,000 | 1,238.10 |
| 1987-06-12 | 1,350 | 1,360 | 1,330 | 1,350 | 192,000 | 1,285.71 |
| 1987-06-11 | 1,340 | 1,350 | 1,300 | 1,350 | 132,000 | 1,285.71 |
| 1987-06-10 | 1,320 | 1,350 | 1,310 | 1,320 | 195,000 | 1,257.14 |
| 1987-06-09 | 1,310 | 1,340 | 1,280 | 1,280 | 133,000 | 1,219.05 |
| 1987-06-08 | 1,380 | 1,390 | 1,310 | 1,340 | 156,000 | 1,276.19 |
| 1987-06-06 | 1,380 | 1,400 | 1,350 | 1,400 | 484,000 | 1,333.33 |
| 1987-06-05 | 1,320 | 1,400 | 1,300 | 1,390 | 1,902,000 | 1,323.81 |
| 1987-06-04 | 1,300 | 1,340 | 1,280 | 1,300 | 591,000 | 1,238.10 |
| 1987-06-03 | 1,240 | 1,280 | 1,220 | 1,280 | 419,000 | 1,219.05 |
| 1987-06-02 | 1,230 | 1,240 | 1,210 | 1,220 | 100,000 | 1,161.90 |
| 1987-06-01 | 1,230 | 1,250 | 1,200 | 1,220 | 152,000 | 1,161.90 |
| 1987-05-30 | 1,200 | 1,210 | 1,190 | 1,210 | 88,000 | 1,152.38 |
| 1987-05-29 | 1,250 | 1,280 | 1,200 | 1,200 | 347,000 | 1,142.86 |
| 1987-05-28 | 1,120 | 1,240 | 1,120 | 1,230 | 487,000 | 1,171.43 |
| 1987-05-27 | 1,120 | 1,120 | 1,110 | 1,120 | 29,000 | 1,066.67 |
| 1987-05-26 | 1,120 | 1,140 | 1,120 | 1,120 | 50,000 | 1,066.67 |
| 1987-05-25 | 1,120 | 1,130 | 1,120 | 1,120 | 45,000 | 1,066.67 |
| 1987-05-23 | 1,120 | 1,130 | 1,110 | 1,110 | 37,000 | 1,057.14 |
| 1987-05-22 | 1,110 | 1,130 | 1,110 | 1,120 | 60,000 | 1,066.67 |
| 1987-05-21 | 1,130 | 1,130 | 1,110 | 1,110 | 50,000 | 1,057.14 |
| 1987-05-20 | 1,130 | 1,130 | 1,110 | 1,110 | 61,000 | 1,057.14 |
| 1987-05-19 | 1,140 | 1,140 | 1,120 | 1,140 | 43,000 | 1,085.71 |
| 1987-05-18 | 1,130 | 1,140 | 1,130 | 1,140 | 30,000 | 1,085.71 |
| 1987-05-15 | 1,120 | 1,140 | 1,120 | 1,130 | 71,000 | 1,076.19 |
| 1987-05-14 | 1,140 | 1,140 | 1,110 | 1,120 | 45,000 | 1,066.67 |
| 1987-05-13 | 1,150 | 1,150 | 1,130 | 1,140 | 27,000 | 1,085.71 |
| 1987-05-12 | 1,170 | 1,170 | 1,110 | 1,110 | 52,000 | 1,057.14 |
| 1987-05-11 | 1,150 | 1,160 | 1,130 | 1,160 | 68,000 | 1,104.76 |
| 1987-05-08 | 1,140 | 1,170 | 1,140 | 1,140 | 40,000 | 1,085.71 |
| 1987-05-07 | 1,130 | 1,160 | 1,130 | 1,140 | 41,000 | 1,085.71 |
| 1987-05-06 | 1,190 | 1,190 | 1,130 | 1,170 | 29,000 | 1,114.29 |
| 1987-05-02 | 1,120 | 1,150 | 1,120 | 1,150 | 22,000 | 1,095.24 |
| 1987-05-01 | 1,110 | 1,130 | 1,100 | 1,100 | 83,000 | 1,047.62 |
| 1987-04-30 | 1,130 | 1,140 | 1,100 | 1,100 | 65,000 | 1,047.62 |
| 1987-04-28 | 1,140 | 1,150 | 1,100 | 1,100 | 72,000 | 1,047.62 |
| 1987-04-27 | 1,150 | 1,150 | 1,140 | 1,140 | 34,000 | 1,085.71 |
| 1987-04-25 | 1,140 | 1,160 | 1,130 | 1,160 | 35,000 | 1,104.76 |
| 1987-04-24 | 1,140 | 1,180 | 1,140 | 1,180 | 45,000 | 1,123.81 |
| 1987-04-23 | 1,150 | 1,150 | 1,140 | 1,140 | 34,000 | 1,085.71 |
| 1987-04-22 | 1,140 | 1,150 | 1,130 | 1,130 | 73,000 | 1,076.19 |
| 1987-04-21 | 1,170 | 1,180 | 1,130 | 1,130 | 55,000 | 1,076.19 |
| 1987-04-20 | 1,130 | 1,140 | 1,130 | 1,130 | 51,000 | 1,076.19 |
| 1987-04-17 | 1,160 | 1,170 | 1,140 | 1,170 | 102,000 | 1,114.29 |
| 1987-04-16 | 1,170 | 1,180 | 1,150 | 1,160 | 94,000 | 1,104.76 |
| 1987-04-15 | 1,170 | 1,170 | 1,150 | 1,160 | 107,000 | 1,104.76 |
| 1987-04-14 | 1,170 | 1,200 | 1,170 | 1,200 | 61,000 | 1,142.86 |
| 1987-04-13 | 1,180 | 1,220 | 1,180 | 1,220 | 75,000 | 1,161.90 |
| 1987-04-10 | 1,200 | 1,200 | 1,180 | 1,180 | 44,000 | 1,123.81 |
| 1987-04-09 | 1,250 | 1,250 | 1,180 | 1,200 | 80,000 | 1,142.86 |
| 1987-04-08 | 1,180 | 1,280 | 1,180 | 1,250 | 237,000 | 1,190.48 |
| 1987-04-07 | 1,170 | 1,190 | 1,160 | 1,160 | 66,000 | 1,104.76 |
| 1987-04-06 | 1,170 | 1,180 | 1,160 | 1,160 | 86,000 | 1,104.76 |
| 1987-04-04 | 1,180 | 1,190 | 1,180 | 1,180 | 32,000 | 1,123.81 |
| 1987-04-03 | 1,200 | 1,240 | 1,180 | 1,240 | 31,000 | 1,180.95 |
| 1987-04-02 | 1,180 | 1,240 | 1,170 | 1,240 | 71,000 | 1,180.95 |
| 1987-04-01 | 1,150 | 1,200 | 1,150 | 1,200 | 144,000 | 1,142.86 |
| 1987-03-31 | 1,180 | 1,180 | 1,160 | 1,170 | 60,000 | 1,114.29 |
| 1987-03-30 | 1,200 | 1,200 | 1,180 | 1,180 | 51,000 | 1,123.81 |
| 1987-03-28 | 1,240 | 1,240 | 1,180 | 1,180 | 36,000 | 1,123.81 |
| 1987-03-27 | 1,210 | 1,240 | 1,160 | 1,240 | 117,000 | 1,180.95 |
| 1987-03-26 | 1,230 | 1,250 | 1,200 | 1,200 | 45,000 | 1,142.86 |
| 1987-03-25 | 1,270 | 1,270 | 1,190 | 1,260 | 103,000 | 1,200 |
| 1987-03-24 | 1,310 | 1,310 | 1,230 | 1,240 | 104,000 | 1,180.95 |
| 1987-03-23 | 1,200 | 1,320 | 1,180 | 1,290 | 445,000 | 1,228.57 |
| 1987-03-20 | 1,180 | 1,200 | 1,140 | 1,200 | 81,000 | 1,142.86 |
| 1987-03-19 | 1,190 | 1,200 | 1,140 | 1,180 | 158,000 | 1,123.81 |
| 1987-03-18 | 1,190 | 1,190 | 1,150 | 1,190 | 141,000 | 1,133.33 |
| 1987-03-17 | 1,210 | 1,230 | 1,200 | 1,200 | 64,000 | 1,142.86 |
| 1987-03-16 | 1,250 | 1,260 | 1,210 | 1,210 | 61,000 | 1,152.38 |
| 1987-03-13 | 1,290 | 1,290 | 1,250 | 1,250 | 83,000 | 1,190.48 |
| 1987-03-12 | 1,260 | 1,300 | 1,250 | 1,290 | 108,000 | 1,228.57 |
| 1987-03-11 | 1,360 | 1,360 | 1,290 | 1,290 | 215,000 | 1,228.57 |
| 1987-03-10 | 1,270 | 1,340 | 1,250 | 1,300 | 205,000 | 1,238.10 |
| 1987-03-09 | 1,290 | 1,290 | 1,260 | 1,260 | 188,000 | 1,200 |
| 1987-03-07 | 1,310 | 1,330 | 1,280 | 1,280 | 239,000 | 1,219.05 |
| 1987-03-06 | 1,450 | 1,450 | 1,350 | 1,350 | 673,000 | 1,285.71 |
| 1987-03-05 | 1,400 | 1,450 | 1,380 | 1,440 | 1,550,000 | 1,371.43 |
| 1987-03-04 | 1,380 | 1,380 | 1,300 | 1,300 | 1,538,000 | 1,238.10 |
| 1987-03-03 | 1,230 | 1,320 | 1,210 | 1,300 | 1,342,000 | 1,238.10 |
| 1987-03-02 | 1,080 | 1,230 | 1,070 | 1,190 | 411,000 | 1,133.33 |
| 1987-02-28 | 1,060 | 1,090 | 1,050 | 1,060 | 166,000 | 1,009.52 |
| 1987-02-27 | 1,090 | 1,090 | 1,060 | 1,060 | 188,000 | 1,009.52 |
| 1987-02-26 | 1,080 | 1,110 | 1,070 | 1,080 | 257,000 | 1,028.57 |
| 1987-02-25 | 1,100 | 1,110 | 1,080 | 1,080 | 212,000 | 1,028.57 |
| 1987-02-24 | 1,110 | 1,120 | 1,110 | 1,110 | 114,000 | 1,057.14 |
| 1987-02-23 | 1,120 | 1,120 | 1,110 | 1,120 | 83,000 | 1,066.67 |
| 1987-02-20 | 1,130 | 1,150 | 1,120 | 1,120 | 317,000 | 1,066.67 |
| 1987-02-19 | 1,130 | 1,150 | 1,120 | 1,150 | 89,000 | 1,095.24 |
| 1987-02-18 | 1,150 | 1,150 | 1,130 | 1,150 | 106,000 | 1,095.24 |
| 1987-02-17 | 1,120 | 1,130 | 1,110 | 1,120 | 64,000 | 1,066.67 |
| 1987-02-16 | 1,170 | 1,170 | 1,120 | 1,120 | 56,000 | 1,066.67 |
| 1987-02-13 | 1,140 | 1,160 | 1,120 | 1,150 | 200,000 | 1,095.24 |
| 1987-02-12 | 1,200 | 1,200 | 1,140 | 1,140 | 324,000 | 1,085.71 |
| 1987-02-10 | 1,120 | 1,160 | 1,120 | 1,160 | 93,000 | 1,104.76 |
| 1987-02-09 | 1,120 | 1,130 | 1,100 | 1,100 | 52,000 | 1,047.62 |
| 1987-02-07 | 1,120 | 1,130 | 1,100 | 1,110 | 63,000 | 1,057.14 |
| 1987-02-06 | 1,150 | 1,150 | 1,120 | 1,120 | 101,000 | 1,066.67 |
| 1987-02-05 | 1,150 | 1,160 | 1,150 | 1,160 | 81,000 | 1,104.76 |
| 1987-02-04 | 1,160 | 1,170 | 1,150 | 1,170 | 36,000 | 1,114.29 |
| 1987-02-03 | 1,170 | 1,180 | 1,160 | 1,160 | 47,000 | 1,104.76 |
| 1987-02-02 | 1,170 | 1,200 | 1,150 | 1,160 | 64,000 | 1,104.76 |
| 1987-01-31 | 1,190 | 1,220 | 1,180 | 1,210 | 54,000 | 1,152.38 |
| 1987-01-30 | 1,210 | 1,220 | 1,180 | 1,180 | 113,000 | 1,123.81 |
| 1987-01-29 | 1,190 | 1,220 | 1,180 | 1,200 | 200,000 | 1,142.86 |
| 1987-01-28 | 1,160 | 1,200 | 1,160 | 1,180 | 134,000 | 1,123.81 |
| 1987-01-27 | 1,170 | 1,190 | 1,150 | 1,160 | 77,000 | 1,104.76 |
| 1987-01-26 | 1,160 | 1,180 | 1,150 | 1,170 | 48,000 | 1,114.29 |
| 1987-01-24 | 1,160 | 1,180 | 1,150 | 1,150 | 50,000 | 1,095.24 |
| 1987-01-23 | 1,180 | 1,190 | 1,170 | 1,170 | 42,000 | 1,114.29 |
| 1987-01-22 | 1,170 | 1,200 | 1,170 | 1,170 | 55,000 | 1,114.29 |
| 1987-01-21 | 1,200 | 1,210 | 1,170 | 1,170 | 78,000 | 1,114.29 |
| 1987-01-20 | 1,200 | 1,200 | 1,180 | 1,180 | 29,000 | 1,123.81 |
| 1987-01-19 | 1,180 | 1,190 | 1,150 | 1,160 | 136,000 | 1,104.76 |
| 1987-01-16 | 1,200 | 1,230 | 1,180 | 1,210 | 144,000 | 1,152.38 |
| 1987-01-14 | 1,180 | 1,200 | 1,160 | 1,200 | 114,000 | 1,142.86 |
| 1987-01-13 | 1,210 | 1,210 | 1,180 | 1,180 | 34,000 | 1,123.81 |
| 1987-01-12 | 1,210 | 1,210 | 1,180 | 1,180 | 67,000 | 1,123.81 |
| 1987-01-09 | 1,240 | 1,260 | 1,220 | 1,220 | 165,000 | 1,161.90 |
| 1987-01-08 | 1,150 | 1,250 | 1,150 | 1,240 | 231,000 | 1,180.95 |
| 1987-01-07 | 1,150 | 1,160 | 1,140 | 1,150 | 78,000 | 1,095.24 |
| 1987-01-06 | 1,160 | 1,170 | 1,150 | 1,150 | 40,000 | 1,095.24 |
| 1987-01-05 | 1,170 | 1,170 | 1,150 | 1,150 | 42,000 | 1,095.24 |
分割・併合履歴 ： [1987-10-28]1株→1.05株
