6997 日本ケミコン(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 | 1,100 | 1,150 | 1,100 | 1,150 | 85,000 | 9,583.33 |
| 1987-12-26 | 1,140 | 1,150 | 1,110 | 1,110 | 100,000 | 9,250 |
| 1987-12-25 | 1,160 | 1,160 | 1,120 | 1,150 | 141,000 | 9,583.33 |
| 1987-12-24 | 1,190 | 1,200 | 1,150 | 1,160 | 440,000 | 9,666.67 |
| 1987-12-23 | 1,160 | 1,180 | 1,150 | 1,180 | 216,000 | 9,833.33 |
| 1987-12-22 | 1,160 | 1,170 | 1,130 | 1,160 | 367,000 | 9,666.67 |
| 1987-12-21 | 1,130 | 1,160 | 1,120 | 1,160 | 370,000 | 9,666.67 |
| 1987-12-18 | 1,120 | 1,130 | 1,110 | 1,130 | 137,000 | 9,416.67 |
| 1987-12-17 | 1,120 | 1,140 | 1,110 | 1,140 | 152,000 | 9,500 |
| 1987-12-16 | 1,100 | 1,140 | 1,100 | 1,110 | 175,000 | 9,250 |
| 1987-12-15 | 1,160 | 1,160 | 1,100 | 1,130 | 117,000 | 9,416.67 |
| 1987-12-14 | 1,170 | 1,170 | 1,120 | 1,140 | 125,000 | 9,500 |
| 1987-12-11 | 1,120 | 1,140 | 1,120 | 1,140 | 183,000 | 9,500 |
| 1987-12-10 | 1,160 | 1,180 | 1,150 | 1,180 | 511,000 | 9,833.33 |
| 1987-12-09 | 1,160 | 1,170 | 1,130 | 1,140 | 160,000 | 9,500 |
| 1987-12-08 | 1,140 | 1,170 | 1,110 | 1,140 | 675,000 | 9,500 |
| 1987-12-07 | 1,060 | 1,100 | 1,060 | 1,100 | 252,000 | 9,166.67 |
| 1987-12-05 | 1,050 | 1,070 | 1,050 | 1,050 | 126,000 | 8,750 |
| 1987-12-04 | 1,060 | 1,070 | 1,040 | 1,060 | 145,000 | 8,833.33 |
| 1987-12-03 | 1,060 | 1,070 | 1,050 | 1,070 | 120,000 | 8,916.67 |
| 1987-12-02 | 1,070 | 1,090 | 1,050 | 1,070 | 144,000 | 8,916.67 |
| 1987-12-01 | 1,050 | 1,070 | 1,020 | 1,070 | 163,000 | 8,916.67 |
| 1987-11-30 | 1,060 | 1,070 | 1,040 | 1,070 | 129,000 | 8,916.67 |
| 1987-11-28 | 1,060 | 1,090 | 1,050 | 1,080 | 137,000 | 9,000 |
| 1987-11-27 | 1,100 | 1,100 | 1,070 | 1,080 | 169,000 | 9,000 |
| 1987-11-26 | 1,120 | 1,120 | 1,100 | 1,110 | 137,000 | 9,250 |
| 1987-11-25 | 1,130 | 1,130 | 1,100 | 1,110 | 119,000 | 9,250 |
| 1987-11-24 | 1,080 | 1,130 | 1,080 | 1,100 | 95,000 | 9,166.67 |
| 1987-11-20 | 1,090 | 1,100 | 1,050 | 1,060 | 140,000 | 8,833.33 |
| 1987-11-19 | 1,100 | 1,100 | 1,080 | 1,080 | 64,000 | 9,000 |
| 1987-11-18 | 1,070 | 1,100 | 1,050 | 1,100 | 115,000 | 9,166.67 |
| 1987-11-17 | 1,110 | 1,110 | 1,080 | 1,080 | 100,000 | 9,000 |
| 1987-11-16 | 1,110 | 1,120 | 1,100 | 1,110 | 100,000 | 9,250 |
| 1987-11-13 | 1,100 | 1,110 | 1,080 | 1,090 | 345,000 | 9,083.33 |
| 1987-11-12 | 1,020 | 1,050 | 990 | 1,050 | 304,000 | 8,750 |
| 1987-11-11 | 1,040 | 1,040 | 970 | 1,020 | 357,000 | 8,500 |
| 1987-11-10 | 1,040 | 1,040 | 1,000 | 1,020 | 128,000 | 8,500 |
| 1987-11-09 | 1,060 | 1,060 | 1,030 | 1,040 | 104,000 | 8,666.67 |
| 1987-11-07 | 1,050 | 1,070 | 1,040 | 1,070 | 138,000 | 8,916.67 |
| 1987-11-06 | 1,030 | 1,050 | 1,000 | 1,020 | 422,000 | 8,500 |
| 1987-11-05 | 1,050 | 1,060 | 990 | 1,010 | 798,000 | 8,416.67 |
| 1987-11-04 | 1,080 | 1,090 | 1,060 | 1,070 | 95,000 | 8,916.67 |
| 1987-11-02 | 1,130 | 1,130 | 1,080 | 1,090 | 155,000 | 9,083.33 |
| 1987-10-31 | 1,140 | 1,140 | 1,120 | 1,130 | 72,000 | 9,416.67 |
| 1987-10-30 | 1,100 | 1,100 | 1,060 | 1,080 | 165,000 | 9,000 |
| 1987-10-29 | 1,070 | 1,090 | 1,040 | 1,040 | 210,000 | 8,666.67 |
| 1987-10-28 | 1,140 | 1,150 | 1,080 | 1,100 | 309,000 | 9,166.67 |
| 1987-10-27 | 1,030 | 1,150 | 1,020 | 1,140 | 244,000 | 9,500 |
| 1987-10-26 | 1,120 | 1,120 | 1,010 | 1,020 | 533,000 | 8,500 |
| 1987-10-24 | 1,100 | 1,160 | 1,100 | 1,120 | 194,000 | 9,333.33 |
| 1987-10-23 | 1,120 | 1,140 | 1,100 | 1,120 | 505,000 | 9,333.33 |
| 1987-10-22 | 1,260 | 1,260 | 1,150 | 1,160 | 781,000 | 9,666.67 |
| 1987-10-21 | 1,230 | 1,240 | 1,150 | 1,200 | 980,000 | 10,000 |
| 1987-10-20 | 1,090 | 1,090 | 1,090 | 1,090 | 202,000 | 9,083.33 |
| 1987-10-19 | 1,260 | 1,290 | 1,260 | 1,290 | 257,000 | 10,750 |
| 1987-10-16 | 1,310 | 1,340 | 1,300 | 1,340 | 150,000 | 11,166.70 |
| 1987-10-15 | 1,350 | 1,350 | 1,300 | 1,300 | 383,000 | 10,833.30 |
| 1987-10-14 | 1,370 | 1,400 | 1,360 | 1,370 | 175,000 | 11,416.70 |
| 1987-10-13 | 1,340 | 1,360 | 1,330 | 1,360 | 342,000 | 11,333.30 |
| 1987-10-12 | 1,330 | 1,360 | 1,330 | 1,350 | 124,000 | 11,250 |
| 1987-10-09 | 1,390 | 1,390 | 1,350 | 1,360 | 159,000 | 11,333.30 |
| 1987-10-08 | 1,390 | 1,410 | 1,380 | 1,390 | 440,000 | 11,583.30 |
| 1987-10-07 | 1,380 | 1,430 | 1,350 | 1,400 | 874,000 | 11,666.70 |
| 1987-10-06 | 1,400 | 1,430 | 1,400 | 1,400 | 1,118,000 | 11,666.70 |
| 1987-10-05 | 1,400 | 1,420 | 1,390 | 1,400 | 403,000 | 11,666.70 |
| 1987-10-03 | 1,370 | 1,420 | 1,370 | 1,400 | 624,000 | 11,666.70 |
| 1987-10-02 | 1,350 | 1,390 | 1,340 | 1,390 | 477,000 | 11,583.30 |
| 1987-10-01 | 1,400 | 1,410 | 1,350 | 1,350 | 1,956,001 | 11,250 |
| 1987-09-30 | 1,350 | 1,390 | 1,330 | 1,390 | 1,722,001 | 11,583.30 |
| 1987-09-29 | 1,340 | 1,350 | 1,320 | 1,350 | 847,000 | 11,250 |
| 1987-09-28 | 1,320 | 1,340 | 1,300 | 1,330 | 815,000 | 11,083.30 |
| 1987-09-26 | 1,270 | 1,290 | 1,250 | 1,280 | 279,000 | 10,666.70 |
| 1987-09-25 | 1,280 | 1,290 | 1,280 | 1,290 | 128,000 | 10,750 |
| 1987-09-24 | 1,300 | 1,300 | 1,270 | 1,280 | 373,000 | 10,666.70 |
| 1987-09-22 | 1,280 | 1,300 | 1,270 | 1,280 | 191,000 | 10,666.70 |
| 1987-09-21 | 1,300 | 1,300 | 1,260 | 1,280 | 476,000 | 10,666.70 |
| 1987-09-18 | 1,270 | 1,320 | 1,270 | 1,280 | 788,000 | 10,666.70 |
| 1987-09-17 | 1,260 | 1,260 | 1,220 | 1,260 | 311,000 | 10,500 |
| 1987-09-16 | 1,230 | 1,270 | 1,230 | 1,240 | 154,000 | 10,333.30 |
| 1987-09-14 | 1,250 | 1,270 | 1,240 | 1,250 | 361,000 | 10,416.70 |
| 1987-09-11 | 1,210 | 1,230 | 1,200 | 1,230 | 314,000 | 10,250 |
| 1987-09-10 | 1,190 | 1,210 | 1,170 | 1,190 | 181,000 | 9,916.67 |
| 1987-09-09 | 1,210 | 1,220 | 1,180 | 1,190 | 236,000 | 9,916.67 |
| 1987-09-08 | 1,200 | 1,200 | 1,180 | 1,190 | 144,000 | 9,916.67 |
| 1987-09-07 | 1,190 | 1,200 | 1,150 | 1,150 | 105,000 | 9,583.33 |
| 1987-09-05 | 1,200 | 1,200 | 1,180 | 1,190 | 97,000 | 9,916.67 |
| 1987-09-04 | 1,130 | 1,190 | 1,130 | 1,180 | 169,000 | 9,833.33 |
| 1987-09-03 | 1,100 | 1,150 | 1,100 | 1,140 | 278,000 | 9,500 |
| 1987-09-02 | 1,190 | 1,190 | 1,130 | 1,140 | 617,000 | 9,500 |
| 1987-09-01 | 1,200 | 1,210 | 1,190 | 1,190 | 165,000 | 9,916.67 |
| 1987-08-31 | 1,200 | 1,200 | 1,180 | 1,200 | 105,000 | 10,000 |
| 1987-08-29 | 1,180 | 1,200 | 1,170 | 1,200 | 165,000 | 10,000 |
| 1987-08-28 | 1,210 | 1,210 | 1,180 | 1,190 | 271,000 | 9,916.67 |
| 1987-08-27 | 1,220 | 1,240 | 1,210 | 1,210 | 99,000 | 10,083.30 |
| 1987-08-26 | 1,240 | 1,240 | 1,200 | 1,220 | 323,000 | 10,166.70 |
| 1987-08-25 | 1,210 | 1,230 | 1,200 | 1,200 | 198,000 | 10,000 |
| 1987-08-24 | 1,200 | 1,250 | 1,190 | 1,220 | 190,000 | 10,166.70 |
| 1987-08-22 | 1,200 | 1,220 | 1,200 | 1,200 | 127,000 | 10,000 |
| 1987-08-21 | 1,240 | 1,250 | 1,220 | 1,220 | 162,000 | 10,166.70 |
| 1987-08-20 | 1,240 | 1,240 | 1,190 | 1,230 | 364,000 | 10,250 |
| 1987-08-19 | 1,210 | 1,250 | 1,200 | 1,250 | 390,000 | 10,416.70 |
| 1987-08-18 | 1,310 | 1,310 | 1,270 | 1,290 | 246,000 | 10,750 |
| 1987-08-17 | 1,300 | 1,320 | 1,280 | 1,310 | 298,000 | 10,916.70 |
| 1987-08-14 | 1,330 | 1,350 | 1,320 | 1,320 | 596,000 | 11,000 |
| 1987-08-13 | 1,320 | 1,330 | 1,300 | 1,330 | 434,000 | 11,083.30 |
| 1987-08-12 | 1,300 | 1,310 | 1,280 | 1,310 | 399,000 | 10,916.70 |
| 1987-08-11 | 1,280 | 1,300 | 1,280 | 1,300 | 186,000 | 10,833.30 |
| 1987-08-10 | 1,240 | 1,290 | 1,240 | 1,270 | 103,000 | 10,583.30 |
| 1987-08-07 | 1,280 | 1,310 | 1,250 | 1,250 | 385,000 | 10,416.70 |
| 1987-08-06 | 1,290 | 1,310 | 1,270 | 1,300 | 358,000 | 10,833.30 |
| 1987-08-05 | 1,230 | 1,300 | 1,230 | 1,270 | 349,000 | 10,583.30 |
| 1987-08-04 | 1,250 | 1,320 | 1,230 | 1,250 | 362,000 | 10,416.70 |
| 1987-08-03 | 1,310 | 1,310 | 1,280 | 1,290 | 192,000 | 10,750 |
| 1987-08-01 | 1,300 | 1,310 | 1,270 | 1,310 | 274,000 | 10,916.70 |
| 1987-07-31 | 1,320 | 1,330 | 1,280 | 1,300 | 586,000 | 10,833.30 |
| 1987-07-30 | 1,370 | 1,370 | 1,320 | 1,340 | 1,794,001 | 11,166.70 |
| 1987-07-29 | 1,290 | 1,340 | 1,250 | 1,340 | 4,038,002 | 11,166.70 |
| 1987-07-28 | 1,220 | 1,250 | 1,220 | 1,250 | 927,000 | 10,416.70 |
| 1987-07-27 | 1,200 | 1,220 | 1,180 | 1,220 | 228,000 | 10,166.70 |
| 1987-07-25 | 1,180 | 1,220 | 1,180 | 1,220 | 122,000 | 10,166.70 |
| 1987-07-24 | 1,200 | 1,250 | 1,180 | 1,220 | 958,000 | 10,166.70 |
| 1987-07-23 | 1,210 | 1,220 | 1,160 | 1,210 | 381,000 | 10,083.30 |
| 1987-07-22 | 1,240 | 1,260 | 1,190 | 1,200 | 1,209,000 | 10,000 |
| 1987-07-21 | 1,170 | 1,260 | 1,170 | 1,230 | 2,003,001 | 10,250 |
| 1987-07-20 | 1,220 | 1,230 | 1,150 | 1,190 | 766,000 | 9,916.67 |
| 1987-07-17 | 1,160 | 1,230 | 1,160 | 1,210 | 3,987,002 | 10,083.30 |
| 1987-07-16 | 1,140 | 1,160 | 1,130 | 1,150 | 944,000 | 9,583.33 |
| 1987-07-15 | 1,070 | 1,180 | 1,070 | 1,180 | 2,272,001 | 9,833.33 |
| 1987-07-14 | 1,100 | 1,100 | 1,070 | 1,070 | 173,000 | 8,916.67 |
| 1987-07-13 | 1,100 | 1,110 | 1,080 | 1,100 | 205,000 | 9,166.67 |
| 1987-07-10 | 1,080 | 1,120 | 1,070 | 1,080 | 209,000 | 9,000 |
| 1987-07-09 | 1,040 | 1,080 | 1,040 | 1,060 | 246,000 | 8,833.33 |
| 1987-07-08 | 1,100 | 1,110 | 1,050 | 1,050 | 472,000 | 8,750 |
| 1987-07-07 | 1,100 | 1,130 | 1,080 | 1,080 | 442,000 | 9,000 |
| 1987-07-06 | 1,130 | 1,130 | 1,090 | 1,110 | 425,000 | 9,250 |
| 1987-07-04 | 1,100 | 1,140 | 1,090 | 1,110 | 649,000 | 9,250 |
| 1987-07-03 | 1,110 | 1,150 | 1,100 | 1,110 | 1,789,001 | 9,250 |
| 1987-07-02 | 1,030 | 1,100 | 1,030 | 1,070 | 701,000 | 8,916.67 |
| 1987-07-01 | 1,050 | 1,070 | 1,030 | 1,050 | 385,000 | 8,750 |
| 1987-06-30 | 1,020 | 1,080 | 1,020 | 1,080 | 381,000 | 9,000 |
| 1987-06-29 | 1,040 | 1,050 | 1,020 | 1,030 | 171,000 | 8,583.33 |
| 1987-06-27 | 1,070 | 1,080 | 1,050 | 1,050 | 159,000 | 8,750 |
| 1987-06-26 | 1,110 | 1,110 | 1,080 | 1,080 | 331,000 | 9,000 |
| 1987-06-25 | 1,060 | 1,100 | 1,060 | 1,080 | 558,000 | 9,000 |
| 1987-06-24 | 1,120 | 1,130 | 1,080 | 1,100 | 962,000 | 9,166.67 |
| 1987-06-23 | 1,090 | 1,130 | 1,070 | 1,120 | 1,962,001 | 9,333.33 |
| 1987-06-22 | 1,080 | 1,080 | 1,030 | 1,050 | 1,026,000 | 8,750 |
| 1987-06-19 | 1,010 | 1,090 | 990 | 1,080 | 1,786,001 | 9,000 |
| 1987-06-18 | 1,000 | 1,020 | 970 | 1,010 | 298,000 | 8,416.67 |
| 1987-06-17 | 1,020 | 1,040 | 1,000 | 1,030 | 724,000 | 8,583.33 |
| 1987-06-16 | 1,060 | 1,070 | 1,000 | 1,000 | 1,291,001 | 8,333.33 |
| 1987-06-15 | 999 | 1,040 | 980 | 1,040 | 1,128,000 | 8,666.67 |
| 1987-06-12 | 925 | 1,020 | 925 | 1,000 | 2,471,001 | 8,333.33 |
| 1987-06-11 | 870 | 925 | 870 | 921 | 334,000 | 7,675 |
| 1987-06-10 | 900 | 900 | 871 | 875 | 176,000 | 7,291.67 |
| 1987-06-09 | 915 | 925 | 907 | 907 | 229,000 | 7,558.33 |
| 1987-06-08 | 915 | 920 | 905 | 915 | 168,000 | 7,625 |
| 1987-06-06 | 916 | 918 | 900 | 915 | 193,000 | 7,625 |
| 1987-06-05 | 912 | 930 | 905 | 906 | 721,000 | 7,550 |
| 1987-06-04 | 889 | 907 | 885 | 902 | 655,000 | 7,516.67 |
| 1987-06-03 | 850 | 880 | 845 | 880 | 111,000 | 7,333.33 |
| 1987-06-02 | 870 | 890 | 860 | 862 | 166,000 | 7,183.33 |
| 1987-06-01 | 851 | 870 | 851 | 870 | 88,000 | 7,250 |
| 1987-05-30 | 880 | 884 | 874 | 884 | 268,000 | 7,366.67 |
| 1987-05-29 | 839 | 883 | 830 | 875 | 478,000 | 7,291.67 |
| 1987-05-28 | 861 | 861 | 846 | 850 | 223,000 | 7,083.33 |
| 1987-05-27 | 840 | 862 | 830 | 861 | 1,040,000 | 7,175 |
| 1987-05-26 | 800 | 823 | 800 | 820 | 381,000 | 6,833.33 |
| 1987-05-25 | 790 | 800 | 786 | 800 | 87,000 | 6,666.67 |
| 1987-05-23 | 795 | 795 | 785 | 785 | 47,000 | 6,541.67 |
| 1987-05-22 | 799 | 799 | 780 | 785 | 85,000 | 6,541.67 |
| 1987-05-21 | 800 | 804 | 781 | 781 | 217,000 | 6,508.33 |
| 1987-05-20 | 780 | 814 | 780 | 798 | 324,000 | 6,650 |
| 1987-05-19 | 779 | 789 | 779 | 779 | 96,000 | 6,491.67 |
| 1987-05-18 | 780 | 790 | 780 | 789 | 66,000 | 6,575 |
| 1987-05-15 | 780 | 790 | 778 | 787 | 252,000 | 6,558.33 |
| 1987-05-14 | 779 | 785 | 777 | 778 | 289,000 | 6,483.33 |
| 1987-05-13 | 741 | 770 | 740 | 750 | 1,304,001 | 6,250 |
| 1987-05-12 | 745 | 745 | 740 | 740 | 137,000 | 6,166.67 |
| 1987-05-11 | 750 | 760 | 750 | 750 | 44,000 | 6,250 |
| 1987-05-08 | 751 | 759 | 745 | 750 | 77,000 | 6,250 |
| 1987-05-07 | 752 | 755 | 751 | 751 | 38,000 | 6,258.33 |
| 1987-05-06 | 770 | 770 | 751 | 760 | 30,000 | 6,333.33 |
| 1987-05-02 | 770 | 784 | 770 | 770 | 21,000 | 6,416.67 |
| 1987-05-01 | 778 | 780 | 770 | 780 | 38,000 | 6,500 |
| 1987-04-30 | 789 | 789 | 770 | 770 | 34,000 | 6,416.67 |
| 1987-04-28 | 760 | 790 | 750 | 790 | 149,000 | 6,583.33 |
| 1987-04-27 | 732 | 750 | 732 | 750 | 202,000 | 6,250 |
| 1987-04-25 | 740 | 745 | 731 | 732 | 44,000 | 6,100 |
| 1987-04-24 | 750 | 755 | 740 | 755 | 108,000 | 6,291.67 |
| 1987-04-23 | 746 | 752 | 746 | 749 | 53,000 | 6,241.67 |
| 1987-04-22 | 775 | 775 | 749 | 750 | 80,000 | 6,250 |
| 1987-04-21 | 789 | 800 | 770 | 770 | 57,000 | 6,416.67 |
| 1987-04-20 | 741 | 790 | 741 | 789 | 99,000 | 6,575 |
| 1987-04-17 | 747 | 760 | 740 | 741 | 70,000 | 6,175 |
| 1987-04-16 | 752 | 760 | 741 | 746 | 51,000 | 6,216.67 |
| 1987-04-15 | 745 | 750 | 732 | 732 | 52,000 | 6,100 |
| 1987-04-14 | 720 | 777 | 720 | 760 | 103,000 | 6,333.33 |
| 1987-04-13 | 740 | 740 | 721 | 730 | 110,000 | 6,083.33 |
| 1987-04-10 | 761 | 766 | 750 | 759 | 223,000 | 6,325 |
| 1987-04-09 | 771 | 789 | 760 | 764 | 122,000 | 6,366.67 |
| 1987-04-08 | 769 | 770 | 760 | 770 | 70,000 | 6,416.67 |
| 1987-04-07 | 771 | 777 | 765 | 770 | 50,000 | 6,416.67 |
| 1987-04-06 | 780 | 780 | 774 | 774 | 38,000 | 6,450 |
| 1987-04-04 | 790 | 791 | 780 | 790 | 34,000 | 6,583.33 |
| 1987-04-03 | 787 | 790 | 780 | 785 | 53,000 | 6,541.67 |
| 1987-04-02 | 770 | 800 | 770 | 777 | 100,000 | 6,475 |
| 1987-04-01 | 775 | 790 | 770 | 770 | 71,000 | 6,416.67 |
| 1987-03-31 | 750 | 784 | 747 | 784 | 69,000 | 6,533.33 |
| 1987-03-30 | 747 | 765 | 747 | 765 | 128,000 | 6,375 |
| 1987-03-28 | 793 | 799 | 786 | 787 | 100,000 | 6,558.33 |
| 1987-03-27 | 806 | 820 | 806 | 813 | 52,000 | 6,775 |
| 1987-03-26 | 830 | 840 | 821 | 840 | 51,000 | 7,000 |
| 1987-03-25 | 830 | 840 | 820 | 840 | 64,000 | 7,000 |
| 1987-03-24 | 846 | 850 | 840 | 840 | 107,000 | 7,000 |
| 1987-03-23 | 842 | 850 | 841 | 850 | 61,000 | 7,083.33 |
| 1987-03-20 | 859 | 860 | 850 | 852 | 59,000 | 7,100 |
| 1987-03-19 | 850 | 860 | 840 | 860 | 128,000 | 7,166.67 |
| 1987-03-18 | 845 | 855 | 843 | 850 | 49,000 | 7,083.33 |
| 1987-03-17 | 850 | 860 | 840 | 843 | 92,000 | 7,025 |
| 1987-03-16 | 850 | 855 | 840 | 849 | 211,000 | 7,075 |
| 1987-03-13 | 850 | 865 | 850 | 855 | 150,000 | 7,125 |
| 1987-03-12 | 845 | 868 | 842 | 860 | 127,000 | 7,166.67 |
| 1987-03-11 | 861 | 865 | 832 | 855 | 332,000 | 7,125 |
| 1987-03-10 | 874 | 885 | 866 | 871 | 461,000 | 7,258.33 |
| 1987-03-09 | 848 | 876 | 848 | 874 | 1,018,000 | 7,283.33 |
| 1987-03-07 | 799 | 820 | 799 | 819 | 526,000 | 6,825 |
| 1987-03-06 | 779 | 781 | 775 | 779 | 41,000 | 6,491.67 |
| 1987-03-05 | 779 | 780 | 775 | 780 | 76,000 | 6,500 |
| 1987-03-04 | 771 | 779 | 768 | 779 | 258,000 | 6,491.67 |
| 1987-03-03 | 773 | 779 | 767 | 769 | 473,000 | 6,408.33 |
| 1987-03-02 | 772 | 773 | 760 | 765 | 376,000 | 6,375 |
| 1987-02-28 | 780 | 784 | 770 | 773 | 191,000 | 6,441.67 |
| 1987-02-27 | 785 | 791 | 782 | 785 | 52,000 | 6,541.67 |
| 1987-02-26 | 791 | 796 | 780 | 795 | 114,000 | 6,625 |
| 1987-02-25 | 808 | 808 | 795 | 805 | 132,000 | 6,708.33 |
| 1987-02-24 | 825 | 826 | 811 | 811 | 64,000 | 6,758.33 |
| 1987-02-23 | 825 | 836 | 825 | 827 | 207,000 | 6,891.67 |
| 1987-02-20 | 826 | 834 | 820 | 821 | 203,000 | 6,841.67 |
| 1987-02-19 | 810 | 835 | 806 | 806 | 453,000 | 6,716.67 |
| 1987-02-18 | 793 | 800 | 793 | 800 | 106,000 | 6,666.67 |
| 1987-02-17 | 799 | 800 | 791 | 792 | 33,000 | 6,600 |
| 1987-02-16 | 790 | 800 | 790 | 800 | 194,000 | 6,666.67 |
| 1987-02-13 | 799 | 800 | 790 | 799 | 65,000 | 6,658.33 |
| 1987-02-12 | 791 | 799 | 786 | 799 | 66,000 | 6,658.33 |
| 1987-02-10 | 785 | 800 | 783 | 791 | 183,000 | 6,591.67 |
| 1987-02-09 | 785 | 800 | 780 | 783 | 173,000 | 6,525 |
| 1987-02-07 | 785 | 785 | 780 | 784 | 45,000 | 6,533.33 |
| 1987-02-06 | 781 | 790 | 780 | 785 | 114,000 | 6,541.67 |
| 1987-02-05 | 785 | 790 | 783 | 790 | 127,000 | 6,583.33 |
| 1987-02-04 | 785 | 802 | 785 | 785 | 403,000 | 6,541.67 |
| 1987-02-03 | 785 | 790 | 785 | 790 | 83,000 | 6,583.33 |
| 1987-02-02 | 791 | 794 | 781 | 781 | 274,000 | 6,508.33 |
| 1987-01-31 | 776 | 790 | 776 | 781 | 282,000 | 6,508.33 |
| 1987-01-30 | 775 | 780 | 770 | 775 | 159,000 | 6,458.33 |
| 1987-01-29 | 780 | 780 | 777 | 780 | 153,000 | 6,500 |
| 1987-01-28 | 782 | 789 | 780 | 785 | 191,000 | 6,541.67 |
| 1987-01-27 | 782 | 790 | 780 | 789 | 95,000 | 6,575 |
| 1987-01-26 | 795 | 795 | 780 | 780 | 201,000 | 6,500 |
| 1987-01-24 | 792 | 799 | 790 | 790 | 74,000 | 6,583.33 |
| 1987-01-23 | 800 | 800 | 795 | 800 | 106,000 | 6,666.67 |
| 1987-01-22 | 799 | 806 | 791 | 796 | 186,000 | 6,633.33 |
| 1987-01-21 | 781 | 796 | 780 | 790 | 323,000 | 6,583.33 |
| 1987-01-20 | 800 | 800 | 777 | 785 | 239,000 | 6,541.67 |
| 1987-01-19 | 815 | 817 | 790 | 804 | 104,000 | 6,700 |
| 1987-01-16 | 820 | 820 | 815 | 820 | 87,000 | 6,833.33 |
| 1987-01-14 | 820 | 832 | 815 | 825 | 72,000 | 6,875 |
| 1987-01-13 | 830 | 839 | 825 | 827 | 79,000 | 6,891.67 |
| 1987-01-12 | 845 | 850 | 840 | 840 | 87,000 | 7,000 |
| 1987-01-09 | 854 | 855 | 850 | 855 | 41,000 | 7,125 |
| 1987-01-08 | 855 | 860 | 855 | 855 | 58,000 | 7,125 |
| 1987-01-07 | 861 | 870 | 861 | 861 | 34,000 | 7,175 |
| 1987-01-06 | 870 | 879 | 860 | 870 | 35,000 | 7,250 |
| 1987-01-05 | 855 | 869 | 855 | 869 | 50,000 | 7,241.67 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1988-03-28]1株→1.2株 [1984-03-28]1株→1.15株
