1942 (株)関電工 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 | 4,200 | 4,200 | 4,110 | 4,190 | 21,000 | 1,713.87 |
| 1987-12-26 | 4,250 | 4,250 | 4,170 | 4,170 | 75,000 | 1,705.69 |
| 1987-12-25 | 4,420 | 4,420 | 4,250 | 4,250 | 20,000 | 1,738.42 |
| 1987-12-24 | 4,450 | 4,450 | 4,250 | 4,410 | 41,000 | 1,803.86 |
| 1987-12-23 | 4,450 | 4,450 | 4,410 | 4,450 | 41,000 | 1,820.22 |
| 1987-12-22 | 4,450 | 4,450 | 4,400 | 4,420 | 244,000 | 1,807.95 |
| 1987-12-21 | 4,400 | 4,480 | 4,390 | 4,400 | 1,151,000 | 1,799.77 |
| 1987-12-18 | 4,460 | 4,460 | 4,450 | 4,450 | 22,000 | 1,820.22 |
| 1987-12-17 | 4,500 | 4,500 | 4,410 | 4,410 | 14,000 | 1,803.86 |
| 1987-12-16 | 4,500 | 4,500 | 4,400 | 4,460 | 24,000 | 1,824.31 |
| 1987-12-15 | 4,480 | 4,480 | 4,460 | 4,460 | 32,000 | 1,824.31 |
| 1987-12-14 | 4,480 | 4,480 | 4,450 | 4,450 | 17,000 | 1,820.22 |
| 1987-12-11 | 4,450 | 4,500 | 4,420 | 4,500 | 108,000 | 1,840.68 |
| 1987-12-10 | 4,450 | 4,500 | 4,400 | 4,470 | 80,000 | 1,828.40 |
| 1987-12-09 | 4,470 | 4,470 | 4,400 | 4,450 | 24,000 | 1,820.22 |
| 1987-12-08 | 4,500 | 4,500 | 4,390 | 4,400 | 68,000 | 1,799.77 |
| 1987-12-07 | 4,490 | 4,540 | 4,490 | 4,500 | 14,000 | 1,840.68 |
| 1987-12-05 | 4,550 | 4,550 | 4,500 | 4,550 | 17,000 | 1,861.13 |
| 1987-12-04 | 4,600 | 4,600 | 4,500 | 4,600 | 36,000 | 1,881.58 |
| 1987-12-03 | 4,550 | 4,600 | 4,550 | 4,550 | 14,000 | 1,861.13 |
| 1987-12-02 | 4,600 | 4,600 | 4,570 | 4,600 | 24,000 | 1,881.58 |
| 1987-12-01 | 4,650 | 4,650 | 4,640 | 4,650 | 20,000 | 1,902.03 |
| 1987-11-30 | 4,720 | 4,720 | 4,650 | 4,650 | 2,000 | 1,902.03 |
| 1987-11-28 | 4,730 | 4,730 | 4,730 | 4,730 | 6,000 | 1,934.76 |
| 1987-11-27 | 4,690 | 4,750 | 4,690 | 4,750 | 1,078,000 | 1,942.94 |
| 1987-11-26 | 4,760 | 4,800 | 4,700 | 4,710 | 396,000 | 1,926.57 |
| 1987-11-25 | 4,800 | 4,810 | 4,760 | 4,760 | 60,000 | 1,947.03 |
| 1987-11-24 | 4,750 | 4,790 | 4,750 | 4,750 | 27,000 | 1,942.94 |
| 1987-11-20 | 4,690 | 4,800 | 4,690 | 4,800 | 15,000 | 1,963.39 |
| 1987-11-19 | 4,800 | 4,800 | 4,750 | 4,750 | 150,000 | 1,942.94 |
| 1987-11-18 | 4,670 | 4,750 | 4,650 | 4,750 | 158,000 | 1,942.94 |
| 1987-11-17 | 4,730 | 4,750 | 4,690 | 4,700 | 64,000 | 1,922.48 |
| 1987-11-16 | 4,730 | 4,900 | 4,730 | 4,770 | 41,000 | 1,951.12 |
| 1987-11-13 | 4,800 | 4,800 | 4,750 | 4,750 | 35,000 | 1,942.94 |
| 1987-11-12 | 4,790 | 4,790 | 4,690 | 4,700 | 14,000 | 1,922.48 |
| 1987-11-11 | 4,790 | 4,800 | 4,690 | 4,690 | 115,000 | 1,918.39 |
| 1987-11-10 | 4,840 | 4,840 | 4,830 | 4,840 | 46,000 | 1,979.75 |
| 1987-11-09 | 4,930 | 4,930 | 4,930 | 4,930 | 40,000 | 2,016.56 |
| 1987-11-07 | 4,930 | 4,990 | 4,930 | 4,990 | 16,000 | 2,041.11 |
| 1987-11-06 | 5,010 | 5,050 | 5,010 | 5,010 | 29,000 | 2,049.29 |
| 1987-11-05 | 5,150 | 5,150 | 5,000 | 5,000 | 59,000 | 2,045.20 |
| 1987-11-04 | 5,200 | 5,300 | 5,100 | 5,100 | 329,000 | 2,086.10 |
| 1987-11-02 | 5,050 | 5,200 | 5,000 | 5,200 | 1,334,000 | 2,127 |
| 1987-10-31 | 4,850 | 5,050 | 4,850 | 5,050 | 320,000 | 2,065.65 |
| 1987-10-30 | 4,740 | 4,850 | 4,740 | 4,850 | 72,000 | 1,983.84 |
| 1987-10-29 | 4,790 | 4,790 | 4,660 | 4,740 | 29,000 | 1,938.85 |
| 1987-10-28 | 4,800 | 4,820 | 4,750 | 4,790 | 174,000 | 1,959.30 |
| 1987-10-27 | 4,500 | 4,750 | 4,500 | 4,750 | 203,000 | 1,942.94 |
| 1987-10-26 | 4,750 | 4,750 | 4,600 | 4,600 | 15,000 | 1,881.58 |
| 1987-10-24 | 4,690 | 4,800 | 4,630 | 4,800 | 58,000 | 1,963.39 |
| 1987-10-23 | 4,740 | 4,750 | 4,740 | 4,740 | 7,000 | 1,938.85 |
| 1987-10-22 | 4,860 | 4,860 | 4,790 | 4,810 | 264,000 | 1,967.48 |
| 1987-10-21 | 4,570 | 4,600 | 4,570 | 4,600 | 93,000 | 1,881.58 |
| 1987-10-20 | 4,200 | 4,200 | 4,200 | 4,200 | 36,000 | 1,717.96 |
| 1987-10-19 | 4,950 | 5,200 | 4,950 | 5,200 | 26,000 | 2,127 |
| 1987-10-16 | 5,260 | 5,260 | 5,250 | 5,250 | 9,000 | 2,147.46 |
| 1987-10-15 | 5,290 | 5,300 | 5,150 | 5,250 | 100,000 | 2,147.46 |
| 1987-10-14 | 5,090 | 5,350 | 5,090 | 5,350 | 185,000 | 2,188.36 |
| 1987-10-13 | 5,130 | 5,130 | 5,090 | 5,100 | 46,000 | 2,086.10 |
| 1987-10-12 | 5,190 | 5,190 | 5,100 | 5,110 | 18,000 | 2,090.19 |
| 1987-10-09 | 5,270 | 5,270 | 5,100 | 5,200 | 75,000 | 2,127 |
| 1987-10-08 | 5,120 | 5,250 | 5,050 | 5,250 | 464,000 | 2,147.46 |
| 1987-10-07 | 5,020 | 5,120 | 5,020 | 5,120 | 76,000 | 2,094.28 |
| 1987-10-06 | 5,120 | 5,120 | 5,120 | 5,120 | 31,000 | 2,094.28 |
| 1987-10-05 | 5,200 | 5,200 | 5,110 | 5,150 | 11,000 | 2,106.55 |
| 1987-10-03 | 5,350 | 5,350 | 5,180 | 5,230 | 23,000 | 2,139.27 |
| 1987-10-02 | 5,440 | 5,440 | 5,300 | 5,360 | 236,000 | 2,192.45 |
| 1987-10-01 | 5,280 | 5,470 | 5,280 | 5,470 | 103,000 | 2,237.44 |
| 1987-09-30 | 5,380 | 5,380 | 5,350 | 5,380 | 87,000 | 2,200.63 |
| 1987-09-29 | 5,300 | 5,400 | 5,250 | 5,400 | 142,000 | 2,208.81 |
| 1987-09-28 | 5,050 | 5,200 | 5,050 | 5,200 | 65,000 | 2,127 |
| 1987-09-26 | 5,100 | 5,100 | 4,950 | 5,000 | 164,000 | 2,045.20 |
| 1987-09-25 | 5,250 | 5,250 | 5,050 | 5,100 | 74,000 | 2,086.10 |
| 1987-09-24 | 5,200 | 5,300 | 5,100 | 5,180 | 346,000 | 2,118.82 |
| 1987-09-22 | 5,290 | 5,290 | 5,050 | 5,100 | 78,000 | 2,086.10 |
| 1987-09-21 | 5,200 | 5,200 | 5,150 | 5,200 | 79,000 | 2,127 |
| 1987-09-18 | 5,200 | 5,200 | 5,060 | 5,150 | 143,000 | 2,106.55 |
| 1987-09-17 | 5,390 | 5,390 | 5,190 | 5,260 | 80,000 | 2,151.55 |
| 1987-09-16 | 5,410 | 5,410 | 5,380 | 5,390 | 189,000 | 2,204.72 |
| 1987-09-14 | 5,500 | 5,550 | 5,400 | 5,450 | 250,000 | 2,229.26 |
| 1987-09-11 | 5,400 | 5,450 | 5,300 | 5,420 | 216,000 | 2,216.99 |
| 1987-09-10 | 5,260 | 5,390 | 5,200 | 5,390 | 102,000 | 2,204.72 |
| 1987-09-09 | 5,450 | 5,490 | 5,360 | 5,360 | 37,000 | 2,192.45 |
| 1987-09-08 | 5,490 | 5,590 | 5,400 | 5,500 | 124,000 | 2,249.72 |
| 1987-09-07 | 5,400 | 5,500 | 5,400 | 5,500 | 17,000 | 2,249.72 |
| 1987-09-05 | 5,540 | 5,600 | 5,400 | 5,500 | 141,000 | 2,249.72 |
| 1987-09-04 | 5,650 | 5,700 | 5,640 | 5,640 | 117,000 | 2,306.98 |
| 1987-09-03 | 5,680 | 5,770 | 5,640 | 5,690 | 361,000 | 2,327.43 |
| 1987-09-02 | 5,790 | 5,840 | 5,700 | 5,700 | 360,000 | 2,331.52 |
| 1987-09-01 | 5,820 | 5,910 | 5,800 | 5,860 | 1,503,000 | 2,396.97 |
| 1987-08-31 | 5,670 | 5,820 | 5,670 | 5,780 | 921,000 | 2,364.25 |
| 1987-08-29 | 5,800 | 5,820 | 5,730 | 5,770 | 904,000 | 2,360.16 |
| 1987-08-28 | 5,570 | 5,820 | 5,450 | 5,750 | 2,777,000 | 2,351.97 |
| 1987-08-27 | 5,400 | 5,580 | 5,380 | 5,570 | 787,000 | 2,278.35 |
| 1987-08-26 | 5,400 | 5,480 | 5,300 | 5,480 | 548,000 | 2,241.53 |
| 1987-08-25 | 5,300 | 5,500 | 5,300 | 5,400 | 49,000 | 2,208.81 |
| 1987-08-24 | 5,520 | 5,520 | 5,390 | 5,400 | 125,000 | 2,208.81 |
| 1987-08-22 | 5,390 | 5,500 | 5,390 | 5,450 | 17,000 | 2,229.26 |
| 1987-08-21 | 5,440 | 5,440 | 5,350 | 5,380 | 166,000 | 2,200.63 |
| 1987-08-20 | 5,450 | 5,460 | 5,400 | 5,400 | 446,000 | 2,208.81 |
| 1987-08-19 | 5,240 | 5,450 | 5,200 | 5,450 | 300,000 | 2,229.26 |
| 1987-08-18 | 5,320 | 5,370 | 5,320 | 5,320 | 224,000 | 2,176.09 |
| 1987-08-17 | 5,340 | 5,350 | 5,300 | 5,320 | 88,000 | 2,176.09 |
| 1987-08-14 | 5,450 | 5,540 | 5,420 | 5,440 | 326,000 | 2,225.17 |
| 1987-08-13 | 5,560 | 5,600 | 5,500 | 5,550 | 336,000 | 2,270.17 |
| 1987-08-12 | 5,500 | 5,670 | 5,460 | 5,610 | 1,119,000 | 2,294.71 |
| 1987-08-11 | 5,480 | 5,500 | 5,400 | 5,500 | 378,000 | 2,249.72 |
| 1987-08-10 | 5,480 | 5,540 | 5,390 | 5,390 | 400,000 | 2,204.72 |
| 1987-08-07 | 5,350 | 5,450 | 5,250 | 5,430 | 976,000 | 2,221.08 |
| 1987-08-06 | 5,100 | 5,360 | 5,100 | 5,290 | 1,080,000 | 2,163.82 |
| 1987-08-05 | 5,000 | 5,100 | 4,940 | 5,050 | 75,000 | 2,065.65 |
| 1987-08-04 | 5,010 | 5,080 | 4,940 | 5,030 | 73,000 | 2,057.47 |
| 1987-08-03 | 5,060 | 5,110 | 5,000 | 5,110 | 188,000 | 2,090.19 |
| 1987-08-01 | 5,150 | 5,150 | 5,000 | 5,110 | 205,000 | 2,090.19 |
| 1987-07-31 | 5,100 | 5,110 | 4,980 | 5,050 | 473,000 | 2,065.65 |
| 1987-07-30 | 4,850 | 5,100 | 4,820 | 5,100 | 311,000 | 2,086.10 |
| 1987-07-29 | 4,950 | 4,990 | 4,840 | 4,900 | 191,000 | 2,004.29 |
| 1987-07-28 | 5,000 | 5,200 | 5,000 | 5,100 | 290,000 | 2,086.10 |
| 1987-07-27 | 4,810 | 5,120 | 4,790 | 5,100 | 517,000 | 2,086.10 |
| 1987-07-25 | 4,750 | 4,820 | 4,750 | 4,820 | 239,000 | 1,971.57 |
| 1987-07-24 | 4,410 | 4,740 | 4,410 | 4,730 | 192,000 | 1,934.76 |
| 1987-07-23 | 4,450 | 4,450 | 4,350 | 4,400 | 37,000 | 1,799.77 |
| 1987-07-22 | 4,450 | 4,450 | 4,450 | 4,450 | 83,000 | 1,820.22 |
| 1987-07-21 | 4,500 | 4,500 | 4,400 | 4,500 | 88,000 | 1,840.68 |
| 1987-07-20 | 4,600 | 4,600 | 4,500 | 4,500 | 12,000 | 1,840.68 |
| 1987-07-17 | 4,600 | 4,640 | 4,600 | 4,610 | 48,000 | 1,885.67 |
| 1987-07-16 | 4,550 | 4,630 | 4,550 | 4,630 | 122,000 | 1,893.85 |
| 1987-07-15 | 4,600 | 4,600 | 4,550 | 4,550 | 20,000 | 1,861.13 |
| 1987-07-14 | 4,650 | 4,650 | 4,590 | 4,600 | 55,000 | 1,881.58 |
| 1987-07-13 | 4,600 | 4,620 | 4,600 | 4,620 | 70,000 | 1,889.76 |
| 1987-07-10 | 4,570 | 4,600 | 4,500 | 4,600 | 47,000 | 1,881.58 |
| 1987-07-09 | 4,590 | 4,590 | 4,520 | 4,560 | 64,000 | 1,865.22 |
| 1987-07-08 | 4,600 | 4,610 | 4,590 | 4,590 | 23,000 | 1,877.49 |
| 1987-07-07 | 4,590 | 4,640 | 4,530 | 4,640 | 51,000 | 1,897.94 |
| 1987-07-06 | 4,670 | 4,670 | 4,540 | 4,580 | 22,000 | 1,873.40 |
| 1987-07-04 | 4,600 | 4,630 | 4,600 | 4,630 | 63,000 | 1,893.85 |
| 1987-07-03 | 4,700 | 4,700 | 4,630 | 4,630 | 43,000 | 1,893.85 |
| 1987-07-02 | 4,700 | 4,730 | 4,690 | 4,700 | 43,000 | 1,922.48 |
| 1987-07-01 | 4,750 | 4,750 | 4,630 | 4,730 | 68,000 | 1,934.76 |
| 1987-06-30 | 4,800 | 4,800 | 4,700 | 4,750 | 44,000 | 1,942.94 |
| 1987-06-29 | 4,850 | 4,850 | 4,800 | 4,800 | 29,000 | 1,963.39 |
| 1987-06-27 | 4,860 | 4,860 | 4,850 | 4,850 | 39,000 | 1,983.84 |
| 1987-06-26 | 4,850 | 4,910 | 4,850 | 4,910 | 46,000 | 2,008.38 |
| 1987-06-25 | 4,810 | 4,900 | 4,800 | 4,900 | 62,000 | 2,004.29 |
| 1987-06-24 | 4,870 | 4,870 | 4,800 | 4,830 | 39,000 | 1,975.66 |
| 1987-06-23 | 4,700 | 4,890 | 4,700 | 4,890 | 294,000 | 2,000.20 |
| 1987-06-22 | 4,970 | 4,990 | 4,900 | 4,900 | 44,000 | 2,004.29 |
| 1987-06-19 | 5,160 | 5,160 | 4,970 | 4,990 | 178,000 | 2,041.11 |
| 1987-06-18 | 5,060 | 5,360 | 5,060 | 5,160 | 186,000 | 2,110.64 |
| 1987-06-17 | 5,100 | 5,150 | 5,090 | 5,150 | 75,000 | 2,106.55 |
| 1987-06-16 | 5,120 | 5,120 | 5,080 | 5,120 | 101,000 | 2,094.28 |
| 1987-06-15 | 5,120 | 5,170 | 5,110 | 5,140 | 49,000 | 2,102.46 |
| 1987-06-12 | 5,110 | 5,150 | 5,110 | 5,130 | 51,000 | 2,098.37 |
| 1987-06-11 | 5,160 | 5,230 | 5,100 | 5,100 | 100,000 | 2,086.10 |
| 1987-06-10 | 5,190 | 5,190 | 5,150 | 5,150 | 71,000 | 2,106.55 |
| 1987-06-09 | 5,200 | 5,250 | 5,100 | 5,110 | 183,000 | 2,090.19 |
| 1987-06-08 | 5,210 | 5,210 | 5,180 | 5,200 | 24,000 | 2,127 |
| 1987-06-06 | 5,240 | 5,240 | 5,200 | 5,200 | 4,000 | 2,127 |
| 1987-06-05 | 5,280 | 5,280 | 5,250 | 5,280 | 34,000 | 2,159.73 |
| 1987-06-04 | 5,270 | 5,350 | 5,270 | 5,300 | 69,000 | 2,167.91 |
| 1987-06-03 | 5,300 | 5,350 | 5,270 | 5,270 | 54,000 | 2,155.64 |
| 1987-06-02 | 5,250 | 5,300 | 5,170 | 5,300 | 121,000 | 2,167.91 |
| 1987-06-01 | 5,110 | 5,120 | 5,070 | 5,070 | 78,000 | 2,073.83 |
| 1987-05-30 | 5,100 | 5,130 | 5,050 | 5,060 | 42,000 | 2,069.74 |
| 1987-05-29 | 5,100 | 5,200 | 5,100 | 5,100 | 78,000 | 2,086.10 |
| 1987-05-28 | 5,100 | 5,160 | 5,100 | 5,100 | 47,000 | 2,086.10 |
| 1987-05-27 | 5,200 | 5,200 | 5,150 | 5,150 | 109,000 | 2,106.55 |
| 1987-05-26 | 5,300 | 5,300 | 5,230 | 5,250 | 118,000 | 2,147.46 |
| 1987-05-25 | 5,400 | 5,400 | 5,280 | 5,280 | 9,000 | 2,159.73 |
| 1987-05-23 | 5,300 | 5,400 | 5,260 | 5,400 | 25,000 | 2,208.81 |
| 1987-05-22 | 5,200 | 5,650 | 5,200 | 5,400 | 458,000 | 2,208.81 |
| 1987-05-21 | 5,350 | 5,400 | 5,250 | 5,300 | 34,000 | 2,167.91 |
| 1987-05-20 | 5,400 | 5,470 | 5,400 | 5,400 | 100,000 | 2,208.81 |
| 1987-05-19 | 5,230 | 5,600 | 5,200 | 5,600 | 321,000 | 2,290.62 |
| 1987-05-18 | 5,300 | 5,340 | 5,260 | 5,300 | 62,000 | 2,167.91 |
| 1987-05-15 | 5,350 | 5,400 | 5,310 | 5,400 | 68,000 | 2,208.81 |
| 1987-05-14 | 5,400 | 5,420 | 5,300 | 5,400 | 76,000 | 2,208.81 |
| 1987-05-13 | 5,400 | 5,400 | 5,250 | 5,380 | 50,000 | 2,200.63 |
| 1987-05-12 | 5,500 | 5,550 | 5,410 | 5,410 | 34,000 | 2,212.90 |
| 1987-05-11 | 5,520 | 5,600 | 5,500 | 5,600 | 21,000 | 2,290.62 |
| 1987-05-08 | 5,520 | 5,610 | 5,520 | 5,550 | 113,000 | 2,270.17 |
| 1987-05-07 | 5,490 | 5,650 | 5,480 | 5,630 | 246,000 | 2,302.89 |
| 1987-05-06 | 5,340 | 5,500 | 5,340 | 5,500 | 110,000 | 2,249.72 |
| 1987-05-02 | 5,200 | 5,380 | 5,200 | 5,380 | 97,000 | 2,200.63 |
| 1987-05-01 | 5,160 | 5,330 | 5,160 | 5,200 | 113,000 | 2,127 |
| 1987-04-30 | 5,130 | 5,240 | 5,130 | 5,170 | 103,000 | 2,114.73 |
| 1987-04-28 | 5,300 | 5,350 | 5,010 | 5,330 | 138,000 | 2,180.18 |
| 1987-04-27 | 5,480 | 5,490 | 5,330 | 5,400 | 100,000 | 2,208.81 |
| 1987-04-25 | 5,680 | 5,680 | 5,680 | 5,680 | 9,000 | 2,323.34 |
| 1987-04-24 | 5,630 | 5,680 | 5,600 | 5,680 | 144,000 | 2,323.34 |
| 1987-04-23 | 5,750 | 5,750 | 5,630 | 5,680 | 58,000 | 2,323.34 |
| 1987-04-22 | 5,780 | 5,870 | 5,780 | 5,850 | 112,000 | 2,392.88 |
| 1987-04-21 | 5,780 | 5,880 | 5,750 | 5,780 | 87,000 | 2,364.25 |
| 1987-04-20 | 5,740 | 5,880 | 5,650 | 5,880 | 256,000 | 2,405.15 |
| 1987-04-17 | 5,650 | 5,800 | 5,600 | 5,640 | 154,000 | 2,306.98 |
| 1987-04-16 | 5,560 | 5,700 | 5,560 | 5,670 | 116,000 | 2,319.25 |
| 1987-04-15 | 5,600 | 5,670 | 5,600 | 5,630 | 87,000 | 2,302.89 |
| 1987-04-14 | 5,600 | 5,750 | 5,600 | 5,600 | 108,000 | 2,290.62 |
| 1987-04-13 | 5,710 | 5,740 | 5,600 | 5,600 | 94,000 | 2,290.62 |
| 1987-04-10 | 5,780 | 5,860 | 5,780 | 5,810 | 71,000 | 2,376.52 |
| 1987-04-09 | 5,880 | 5,880 | 5,860 | 5,880 | 120,000 | 2,405.15 |
| 1987-04-08 | 5,980 | 5,980 | 5,810 | 5,910 | 139,000 | 2,417.42 |
| 1987-04-07 | 6,100 | 6,100 | 5,910 | 5,910 | 348,000 | 2,417.42 |
| 1987-04-06 | 6,120 | 6,150 | 6,050 | 6,050 | 310,000 | 2,474.69 |
| 1987-04-04 | 6,150 | 6,200 | 6,050 | 6,140 | 293,000 | 2,511.50 |
| 1987-04-03 | 5,960 | 6,180 | 5,900 | 6,110 | 379,000 | 2,499.23 |
| 1987-04-02 | 5,940 | 6,000 | 5,860 | 5,860 | 98,000 | 2,396.97 |
| 1987-04-01 | 5,960 | 6,050 | 5,800 | 6,050 | 186,000 | 2,474.69 |
| 1987-03-31 | 5,850 | 5,950 | 5,750 | 5,760 | 344,000 | 2,356.07 |
| 1987-03-30 | 6,090 | 6,140 | 5,950 | 5,950 | 233,000 | 2,433.78 |
| 1987-03-28 | 6,080 | 6,200 | 6,050 | 6,170 | 622,000 | 2,523.77 |
| 1987-03-27 | 5,970 | 6,200 | 5,920 | 6,150 | 2,553,000 | 2,515.59 |
| 1987-03-26 | 6,500 | 6,590 | 6,450 | 6,460 | 846,000 | 2,402.17 |
| 1987-03-25 | 6,300 | 6,590 | 6,300 | 6,590 | 344,000 | 2,450.52 |
| 1987-03-24 | 6,350 | 6,400 | 6,340 | 6,360 | 74,000 | 2,364.99 |
| 1987-03-23 | 6,480 | 6,520 | 6,400 | 6,450 | 119,000 | 2,398.46 |
| 1987-03-20 | 6,620 | 6,620 | 6,360 | 6,580 | 70,000 | 2,446.80 |
| 1987-03-19 | 6,590 | 6,640 | 6,500 | 6,630 | 163,000 | 2,465.39 |
| 1987-03-18 | 6,710 | 6,710 | 6,610 | 6,690 | 2,003,000 | 2,487.70 |
| 1987-03-17 | 6,550 | 6,620 | 6,510 | 6,620 | 1,980,000 | 2,461.67 |
| 1987-03-16 | 6,300 | 6,550 | 6,300 | 6,550 | 1,122,000 | 2,435.64 |
| 1987-03-13 | 6,500 | 6,570 | 6,300 | 6,400 | 103,000 | 2,379.86 |
| 1987-03-12 | 6,490 | 6,550 | 6,390 | 6,450 | 106,000 | 2,398.46 |
| 1987-03-11 | 6,480 | 6,490 | 6,350 | 6,490 | 112,000 | 2,413.33 |
| 1987-03-10 | 6,410 | 6,500 | 6,400 | 6,500 | 125,000 | 2,417.05 |
| 1987-03-09 | 6,460 | 6,500 | 6,400 | 6,410 | 76,000 | 2,383.58 |
| 1987-03-07 | 6,400 | 6,410 | 6,360 | 6,400 | 59,000 | 2,379.86 |
| 1987-03-06 | 6,590 | 6,590 | 6,400 | 6,500 | 288,000 | 2,417.05 |
| 1987-03-05 | 6,690 | 6,690 | 6,450 | 6,600 | 440,000 | 2,454.23 |
| 1987-03-04 | 6,610 | 6,720 | 6,590 | 6,640 | 2,702,000 | 2,469.11 |
| 1987-03-03 | 6,490 | 6,610 | 6,400 | 6,610 | 1,842,000 | 2,457.95 |
| 1987-03-02 | 6,430 | 6,550 | 6,400 | 6,530 | 585,000 | 2,428.20 |
| 1987-02-28 | 6,450 | 6,450 | 6,300 | 6,430 | 83,000 | 2,391.02 |
| 1987-02-27 | 6,440 | 6,530 | 6,360 | 6,460 | 545,000 | 2,402.17 |
| 1987-02-26 | 6,570 | 6,600 | 6,530 | 6,540 | 2,397,000 | 2,431.92 |
| 1987-02-25 | 6,520 | 6,570 | 6,390 | 6,570 | 5,427,000 | 2,443.08 |
| 1987-02-24 | 6,330 | 6,520 | 6,330 | 6,520 | 852,000 | 2,424.49 |
| 1987-02-23 | 6,430 | 6,430 | 6,330 | 6,330 | 184,000 | 2,353.83 |
| 1987-02-20 | 6,410 | 6,480 | 6,390 | 6,460 | 1,715,000 | 2,402.17 |
| 1987-02-19 | 6,460 | 6,480 | 6,400 | 6,410 | 2,040,000 | 2,383.58 |
| 1987-02-18 | 6,290 | 6,480 | 6,280 | 6,460 | 2,577,000 | 2,402.17 |
| 1987-02-17 | 6,150 | 6,340 | 6,150 | 6,300 | 599,000 | 2,342.68 |
| 1987-02-16 | 6,010 | 6,200 | 5,950 | 6,200 | 415,000 | 2,305.49 |
| 1987-02-13 | 6,300 | 6,350 | 6,100 | 6,110 | 553,000 | 2,272.03 |
| 1987-02-12 | 6,460 | 6,470 | 6,350 | 6,390 | 659,000 | 2,376.14 |
| 1987-02-10 | 6,460 | 6,530 | 6,400 | 6,500 | 3,756,000 | 2,417.05 |
| 1987-02-09 | 6,350 | 6,470 | 6,270 | 6,470 | 3,876,000 | 2,405.89 |
| 1987-02-07 | 6,320 | 6,330 | 6,190 | 6,250 | 1,614,000 | 2,324.09 |
| 1987-02-06 | 6,020 | 6,320 | 5,950 | 6,320 | 2,609,000 | 2,350.11 |
| 1987-02-05 | 6,050 | 6,130 | 6,020 | 6,020 | 215,000 | 2,238.56 |
| 1987-02-04 | 6,040 | 6,180 | 6,040 | 6,150 | 2,456,000 | 2,286.90 |
| 1987-02-03 | 5,900 | 6,050 | 5,750 | 6,040 | 681,000 | 2,246 |
| 1987-02-02 | 6,000 | 6,100 | 5,830 | 5,850 | 430,000 | 2,175.34 |
| 1987-01-31 | 5,840 | 6,000 | 5,820 | 5,990 | 421,000 | 2,227.40 |
| 1987-01-30 | 5,840 | 5,900 | 5,790 | 5,870 | 830,000 | 2,182.78 |
| 1987-01-29 | 5,400 | 5,850 | 5,400 | 5,840 | 410,000 | 2,171.63 |
| 1987-01-28 | 5,450 | 5,500 | 5,380 | 5,400 | 315,000 | 2,008.01 |
| 1987-01-27 | 5,480 | 5,610 | 5,480 | 5,500 | 198,000 | 2,045.20 |
| 1987-01-26 | 5,530 | 5,530 | 5,480 | 5,490 | 56,000 | 2,041.48 |
| 1987-01-24 | 5,450 | 5,500 | 5,410 | 5,500 | 8,000 | 2,045.20 |
| 1987-01-23 | 5,500 | 5,580 | 5,400 | 5,400 | 158,000 | 2,008.01 |
| 1987-01-22 | 5,450 | 5,500 | 5,400 | 5,500 | 216,000 | 2,045.20 |
| 1987-01-21 | 5,580 | 5,580 | 5,450 | 5,490 | 109,000 | 2,041.48 |
| 1987-01-20 | 5,610 | 5,610 | 5,500 | 5,600 | 202,000 | 2,082.38 |
| 1987-01-19 | 5,650 | 5,700 | 5,600 | 5,600 | 75,000 | 2,082.38 |
| 1987-01-16 | 5,790 | 5,810 | 5,700 | 5,750 | 178,000 | 2,138.16 |
| 1987-01-14 | 5,530 | 5,740 | 5,530 | 5,740 | 207,000 | 2,134.44 |
| 1987-01-13 | 5,540 | 5,620 | 5,520 | 5,600 | 347,000 | 2,082.38 |
| 1987-01-12 | 5,650 | 5,650 | 5,490 | 5,550 | 16,000 | 2,063.79 |
| 1987-01-09 | 5,380 | 5,610 | 5,380 | 5,550 | 263,000 | 2,063.79 |
| 1987-01-08 | 5,500 | 5,560 | 5,480 | 5,480 | 212,000 | 2,037.76 |
| 1987-01-07 | 5,600 | 5,600 | 5,450 | 5,500 | 161,000 | 2,045.20 |
| 1987-01-06 | 5,840 | 5,870 | 5,550 | 5,550 | 255,000 | 2,063.79 |
| 1987-01-05 | 5,640 | 5,800 | 5,530 | 5,790 | 92,000 | 2,153.03 |
分割・併合履歴 ： [1996-03-26]1株→1.1株 [1995-03-28]1株→1.1株 [1994-03-28]1株→1.1株 [1993-03-26]1株→1.1株 [1992-03-26]1株→1.2株 [1991-03-26]1株→1.1株 [1989-03-28]1株→1.15株 [1988-03-28]1株→1.1株 [1987-03-27]1株→1.1株
