1945 (株)東京エネシス 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 | 1,020 | 1,030 | 1,010 | 1,010 | 25,000 | 758.83 |
| 1987-12-26 | 1,100 | 1,100 | 1,040 | 1,040 | 47,000 | 781.37 |
| 1987-12-25 | 1,110 | 1,120 | 1,100 | 1,100 | 18,000 | 826.45 |
| 1987-12-24 | 1,130 | 1,150 | 1,120 | 1,120 | 8,000 | 841.47 |
| 1987-12-23 | 1,150 | 1,150 | 1,110 | 1,110 | 49,000 | 833.96 |
| 1987-12-22 | 1,160 | 1,190 | 1,160 | 1,170 | 32,000 | 879.04 |
| 1987-12-21 | 1,160 | 1,180 | 1,160 | 1,180 | 10,000 | 886.55 |
| 1987-12-18 | 1,180 | 1,180 | 1,160 | 1,170 | 8,000 | 879.04 |
| 1987-12-17 | 1,180 | 1,180 | 1,170 | 1,170 | 12,000 | 879.04 |
| 1987-12-16 | 1,190 | 1,190 | 1,190 | 1,190 | 6,000 | 894.07 |
| 1987-12-15 | 1,200 | 1,200 | 1,180 | 1,180 | 6,000 | 886.55 |
| 1987-12-14 | 1,220 | 1,220 | 1,200 | 1,200 | 7,000 | 901.58 |
| 1987-12-11 | 1,180 | 1,220 | 1,180 | 1,220 | 8,000 | 916.60 |
| 1987-12-10 | 1,210 | 1,240 | 1,200 | 1,200 | 19,000 | 901.58 |
| 1987-12-09 | 1,190 | 1,200 | 1,190 | 1,200 | 7,000 | 901.58 |
| 1987-12-07 | 1,160 | 1,190 | 1,160 | 1,170 | 7,000 | 879.04 |
| 1987-12-05 | 1,170 | 1,170 | 1,170 | 1,170 | 3,000 | 879.04 |
| 1987-12-04 | 1,230 | 1,240 | 1,230 | 1,240 | 5,000 | 931.63 |
| 1987-12-03 | 1,170 | 1,210 | 1,170 | 1,210 | 3,000 | 909.09 |
| 1987-12-02 | 1,200 | 1,200 | 1,150 | 1,150 | 12,000 | 864.01 |
| 1987-12-01 | 1,190 | 1,200 | 1,190 | 1,200 | 5,000 | 901.58 |
| 1987-11-30 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 901.58 |
| 1987-11-28 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 901.58 |
| 1987-11-27 | 1,240 | 1,240 | 1,200 | 1,200 | 18,000 | 901.58 |
| 1987-11-26 | 1,240 | 1,240 | 1,240 | 1,240 | 2,000 | 931.63 |
| 1987-11-25 | 1,200 | 1,240 | 1,200 | 1,240 | 2,000 | 931.63 |
| 1987-11-24 | 1,170 | 1,190 | 1,170 | 1,190 | 5,000 | 894.07 |
| 1987-11-20 | 1,150 | 1,160 | 1,150 | 1,160 | 9,000 | 871.53 |
| 1987-11-19 | 1,180 | 1,180 | 1,180 | 1,180 | 9,000 | 886.55 |
| 1987-11-18 | 1,200 | 1,200 | 1,180 | 1,200 | 19,000 | 901.58 |
| 1987-11-17 | 1,240 | 1,250 | 1,190 | 1,200 | 20,000 | 901.58 |
| 1987-11-16 | 1,170 | 1,250 | 1,170 | 1,250 | 20,000 | 939.14 |
| 1987-11-13 | 1,150 | 1,170 | 1,150 | 1,150 | 25,000 | 864.01 |
| 1987-11-12 | 1,050 | 1,100 | 1,050 | 1,070 | 50,000 | 803.91 |
| 1987-11-11 | 1,020 | 1,050 | 1,020 | 1,050 | 37,000 | 788.88 |
| 1987-11-10 | 1,160 | 1,160 | 1,160 | 1,160 | 19,000 | 871.53 |
| 1987-11-09 | 1,220 | 1,240 | 1,210 | 1,210 | 32,000 | 909.09 |
| 1987-11-07 | 1,230 | 1,230 | 1,220 | 1,220 | 33,000 | 916.60 |
| 1987-11-06 | 1,210 | 1,240 | 1,210 | 1,240 | 37,000 | 931.63 |
| 1987-11-05 | 1,250 | 1,250 | 1,230 | 1,230 | 29,000 | 924.12 |
| 1987-11-04 | 1,270 | 1,270 | 1,270 | 1,270 | 14,000 | 954.17 |
| 1987-11-02 | 1,300 | 1,310 | 1,280 | 1,310 | 25,000 | 984.22 |
| 1987-10-31 | 1,280 | 1,300 | 1,280 | 1,300 | 11,000 | 976.71 |
| 1987-10-30 | 1,300 | 1,300 | 1,280 | 1,280 | 6,000 | 961.68 |
| 1987-10-29 | 1,260 | 1,270 | 1,250 | 1,250 | 14,000 | 939.14 |
| 1987-10-28 | 1,260 | 1,330 | 1,260 | 1,300 | 27,000 | 976.71 |
| 1987-10-27 | 1,210 | 1,250 | 1,210 | 1,250 | 28,000 | 939.14 |
| 1987-10-26 | 1,300 | 1,300 | 1,260 | 1,260 | 39,000 | 946.66 |
| 1987-10-24 | 1,290 | 1,310 | 1,290 | 1,310 | 39,000 | 984.22 |
| 1987-10-23 | 1,350 | 1,350 | 1,310 | 1,350 | 33,000 | 1,014.27 |
| 1987-10-22 | 1,370 | 1,380 | 1,360 | 1,370 | 31,000 | 1,029.30 |
| 1987-10-21 | 1,290 | 1,330 | 1,290 | 1,310 | 53,000 | 984.22 |
| 1987-10-19 | 1,410 | 1,450 | 1,410 | 1,450 | 66,000 | 1,089.41 |
| 1987-10-16 | 1,460 | 1,480 | 1,450 | 1,460 | 55,000 | 1,096.92 |
| 1987-10-15 | 1,450 | 1,500 | 1,450 | 1,450 | 143,000 | 1,089.41 |
| 1987-10-14 | 1,440 | 1,450 | 1,430 | 1,450 | 64,000 | 1,089.41 |
| 1987-10-13 | 1,440 | 1,450 | 1,430 | 1,440 | 21,000 | 1,081.89 |
| 1987-10-12 | 1,440 | 1,450 | 1,430 | 1,430 | 22,000 | 1,074.38 |
| 1987-10-09 | 1,450 | 1,450 | 1,420 | 1,440 | 38,000 | 1,081.89 |
| 1987-10-08 | 1,450 | 1,450 | 1,420 | 1,450 | 89,000 | 1,089.41 |
| 1987-10-07 | 1,440 | 1,450 | 1,430 | 1,430 | 130,000 | 1,074.38 |
| 1987-10-06 | 1,380 | 1,450 | 1,380 | 1,420 | 137,000 | 1,066.87 |
| 1987-10-05 | 1,320 | 1,350 | 1,320 | 1,350 | 26,000 | 1,014.27 |
| 1987-10-03 | 1,320 | 1,320 | 1,310 | 1,310 | 7,000 | 984.22 |
| 1987-10-02 | 1,350 | 1,350 | 1,300 | 1,300 | 23,000 | 976.71 |
| 1987-10-01 | 1,370 | 1,370 | 1,330 | 1,330 | 16,000 | 999.25 |
| 1987-09-30 | 1,360 | 1,360 | 1,350 | 1,350 | 13,000 | 1,014.27 |
| 1987-09-29 | 1,370 | 1,380 | 1,350 | 1,360 | 16,000 | 1,021.79 |
| 1987-09-28 | 1,370 | 1,380 | 1,370 | 1,380 | 6,000 | 1,036.81 |
| 1987-09-26 | 1,380 | 1,380 | 1,380 | 1,380 | 32,000 | 1,036.81 |
| 1987-09-25 | 1,300 | 1,300 | 1,290 | 1,300 | 25,000 | 976.71 |
| 1987-09-24 | 1,310 | 1,330 | 1,300 | 1,330 | 12,000 | 999.25 |
| 1987-09-22 | 1,300 | 1,310 | 1,290 | 1,300 | 29,000 | 976.71 |
| 1987-09-21 | 1,360 | 1,360 | 1,330 | 1,330 | 27,000 | 999.25 |
| 1987-09-18 | 1,380 | 1,380 | 1,360 | 1,360 | 4,000 | 1,021.79 |
| 1987-09-17 | 1,380 | 1,380 | 1,380 | 1,380 | 3,000 | 1,036.81 |
| 1987-09-16 | 1,380 | 1,400 | 1,380 | 1,380 | 21,000 | 1,036.81 |
| 1987-09-14 | 1,390 | 1,400 | 1,360 | 1,380 | 14,000 | 1,036.81 |
| 1987-09-11 | 1,400 | 1,400 | 1,400 | 1,400 | 15,000 | 1,051.84 |
| 1987-09-10 | 1,420 | 1,420 | 1,400 | 1,410 | 13,000 | 1,059.35 |
| 1987-09-09 | 1,430 | 1,430 | 1,400 | 1,420 | 72,000 | 1,066.87 |
| 1987-09-08 | 1,360 | 1,410 | 1,360 | 1,410 | 7,000 | 1,059.35 |
| 1987-09-07 | 1,370 | 1,370 | 1,350 | 1,350 | 15,000 | 1,014.27 |
| 1987-09-05 | 1,380 | 1,390 | 1,350 | 1,370 | 20,000 | 1,029.30 |
| 1987-09-04 | 1,430 | 1,430 | 1,400 | 1,400 | 53,000 | 1,051.84 |
| 1987-09-03 | 1,430 | 1,440 | 1,420 | 1,440 | 45,000 | 1,081.89 |
| 1987-09-02 | 1,440 | 1,450 | 1,420 | 1,440 | 87,000 | 1,081.89 |
| 1987-09-01 | 1,410 | 1,420 | 1,410 | 1,420 | 20,000 | 1,066.87 |
| 1987-08-31 | 1,450 | 1,450 | 1,410 | 1,410 | 73,000 | 1,059.35 |
| 1987-08-29 | 1,450 | 1,450 | 1,420 | 1,430 | 89,000 | 1,074.38 |
| 1987-08-28 | 1,410 | 1,450 | 1,400 | 1,450 | 108,000 | 1,089.41 |
| 1987-08-27 | 1,410 | 1,410 | 1,390 | 1,400 | 29,000 | 1,051.84 |
| 1987-08-26 | 1,390 | 1,410 | 1,380 | 1,410 | 31,000 | 1,059.35 |
| 1987-08-25 | 1,410 | 1,410 | 1,390 | 1,390 | 33,000 | 1,044.33 |
| 1987-08-24 | 1,420 | 1,450 | 1,420 | 1,430 | 28,000 | 1,074.38 |
| 1987-08-22 | 1,390 | 1,440 | 1,380 | 1,440 | 39,000 | 1,081.89 |
| 1987-08-21 | 1,380 | 1,400 | 1,380 | 1,400 | 29,000 | 1,051.84 |
| 1987-08-20 | 1,410 | 1,430 | 1,400 | 1,400 | 48,000 | 1,051.84 |
| 1987-08-19 | 1,450 | 1,450 | 1,400 | 1,400 | 31,000 | 1,051.84 |
| 1987-08-18 | 1,470 | 1,470 | 1,440 | 1,450 | 46,000 | 1,089.41 |
| 1987-08-17 | 1,480 | 1,480 | 1,450 | 1,450 | 94,000 | 1,089.41 |
| 1987-08-14 | 1,430 | 1,440 | 1,430 | 1,440 | 111,000 | 1,081.89 |
| 1987-08-13 | 1,420 | 1,420 | 1,400 | 1,420 | 145,000 | 1,066.87 |
| 1987-08-12 | 1,400 | 1,420 | 1,380 | 1,420 | 129,000 | 1,066.87 |
| 1987-08-11 | 1,390 | 1,420 | 1,370 | 1,380 | 81,000 | 1,036.81 |
| 1987-08-10 | 1,370 | 1,380 | 1,350 | 1,370 | 188,000 | 1,029.30 |
| 1987-08-07 | 1,360 | 1,370 | 1,330 | 1,370 | 51,000 | 1,029.30 |
| 1987-08-06 | 1,320 | 1,360 | 1,300 | 1,360 | 48,000 | 1,021.79 |
| 1987-08-04 | 1,340 | 1,350 | 1,300 | 1,300 | 26,000 | 976.71 |
| 1987-08-03 | 1,380 | 1,380 | 1,360 | 1,360 | 30,000 | 1,021.79 |
| 1987-08-01 | 1,340 | 1,360 | 1,340 | 1,360 | 8,000 | 1,021.79 |
| 1987-07-31 | 1,360 | 1,370 | 1,350 | 1,360 | 42,000 | 1,021.79 |
| 1987-07-30 | 1,360 | 1,370 | 1,330 | 1,370 | 61,000 | 1,029.30 |
| 1987-07-29 | 1,320 | 1,350 | 1,300 | 1,350 | 76,000 | 1,014.27 |
| 1987-07-28 | 1,300 | 1,310 | 1,290 | 1,300 | 51,000 | 976.71 |
| 1987-07-27 | 1,300 | 1,300 | 1,270 | 1,270 | 61,000 | 954.17 |
| 1987-07-25 | 1,270 | 1,280 | 1,270 | 1,280 | 20,000 | 961.68 |
| 1987-07-24 | 1,260 | 1,290 | 1,260 | 1,290 | 34,000 | 969.20 |
| 1987-07-23 | 1,240 | 1,240 | 1,240 | 1,240 | 59,000 | 931.63 |
| 1987-07-22 | 1,270 | 1,290 | 1,260 | 1,260 | 52,000 | 946.66 |
| 1987-07-21 | 1,300 | 1,300 | 1,270 | 1,270 | 37,000 | 954.17 |
| 1987-07-20 | 1,280 | 1,300 | 1,270 | 1,300 | 34,000 | 976.71 |
| 1987-07-17 | 1,300 | 1,300 | 1,280 | 1,280 | 28,000 | 961.68 |
| 1987-07-16 | 1,320 | 1,320 | 1,310 | 1,310 | 4,000 | 984.22 |
| 1987-07-15 | 1,280 | 1,320 | 1,270 | 1,300 | 55,000 | 976.71 |
| 1987-07-14 | 1,300 | 1,320 | 1,280 | 1,300 | 30,000 | 976.71 |
| 1987-07-10 | 1,300 | 1,310 | 1,290 | 1,290 | 25,000 | 969.20 |
| 1987-07-09 | 1,290 | 1,290 | 1,270 | 1,290 | 42,000 | 969.20 |
| 1987-07-08 | 1,280 | 1,280 | 1,280 | 1,280 | 22,000 | 961.68 |
| 1987-07-07 | 1,330 | 1,330 | 1,310 | 1,320 | 8,000 | 991.74 |
| 1987-07-06 | 1,360 | 1,360 | 1,310 | 1,310 | 19,000 | 984.22 |
| 1987-07-04 | 1,380 | 1,380 | 1,360 | 1,360 | 29,000 | 1,021.79 |
| 1987-07-03 | 1,340 | 1,380 | 1,340 | 1,380 | 43,000 | 1,036.81 |
| 1987-07-02 | 1,310 | 1,360 | 1,310 | 1,340 | 20,000 | 1,006.76 |
| 1987-07-01 | 1,360 | 1,360 | 1,310 | 1,310 | 45,000 | 984.22 |
| 1987-06-30 | 1,390 | 1,400 | 1,360 | 1,360 | 36,000 | 1,021.79 |
| 1987-06-29 | 1,430 | 1,430 | 1,380 | 1,390 | 28,000 | 1,044.33 |
| 1987-06-27 | 1,360 | 1,360 | 1,350 | 1,350 | 24,000 | 1,014.27 |
| 1987-06-26 | 1,370 | 1,370 | 1,360 | 1,360 | 37,000 | 1,021.79 |
| 1987-06-25 | 1,380 | 1,380 | 1,370 | 1,370 | 10,000 | 1,029.30 |
| 1987-06-24 | 1,370 | 1,380 | 1,370 | 1,380 | 14,000 | 1,036.81 |
| 1987-06-23 | 1,370 | 1,370 | 1,350 | 1,350 | 30,000 | 1,014.27 |
| 1987-06-22 | 1,420 | 1,420 | 1,350 | 1,350 | 24,000 | 1,014.27 |
| 1987-06-19 | 1,440 | 1,500 | 1,430 | 1,430 | 68,000 | 1,074.38 |
| 1987-06-18 | 1,450 | 1,480 | 1,370 | 1,450 | 74,000 | 1,089.41 |
| 1987-06-17 | 1,480 | 1,490 | 1,470 | 1,470 | 67,000 | 1,104.43 |
| 1987-06-16 | 1,480 | 1,490 | 1,470 | 1,490 | 22,000 | 1,119.46 |
| 1987-06-15 | 1,480 | 1,490 | 1,470 | 1,490 | 44,000 | 1,119.46 |
| 1987-06-12 | 1,470 | 1,490 | 1,470 | 1,480 | 28,000 | 1,111.95 |
| 1987-06-11 | 1,450 | 1,490 | 1,450 | 1,490 | 90,000 | 1,119.46 |
| 1987-06-10 | 1,420 | 1,450 | 1,420 | 1,450 | 93,000 | 1,089.41 |
| 1987-06-09 | 1,420 | 1,440 | 1,420 | 1,440 | 30,000 | 1,081.89 |
| 1987-06-08 | 1,440 | 1,440 | 1,410 | 1,410 | 39,000 | 1,059.35 |
| 1987-06-06 | 1,420 | 1,420 | 1,400 | 1,400 | 19,000 | 1,051.84 |
| 1987-06-05 | 1,440 | 1,440 | 1,400 | 1,420 | 94,000 | 1,066.87 |
| 1987-06-04 | 1,430 | 1,450 | 1,420 | 1,440 | 94,000 | 1,081.89 |
| 1987-06-03 | 1,420 | 1,440 | 1,400 | 1,420 | 165,000 | 1,066.87 |
| 1987-06-02 | 1,320 | 1,400 | 1,310 | 1,400 | 106,000 | 1,051.84 |
| 1987-06-01 | 1,340 | 1,360 | 1,300 | 1,300 | 155,000 | 976.71 |
| 1987-05-30 | 1,320 | 1,330 | 1,320 | 1,320 | 28,000 | 991.74 |
| 1987-05-29 | 1,310 | 1,370 | 1,290 | 1,320 | 75,000 | 991.74 |
| 1987-05-28 | 1,330 | 1,340 | 1,290 | 1,310 | 73,000 | 984.22 |
| 1987-05-27 | 1,390 | 1,390 | 1,320 | 1,320 | 45,000 | 991.74 |
| 1987-05-26 | 1,380 | 1,390 | 1,370 | 1,380 | 35,000 | 1,036.81 |
| 1987-05-25 | 1,370 | 1,390 | 1,370 | 1,380 | 67,000 | 1,036.81 |
| 1987-05-23 | 1,360 | 1,370 | 1,360 | 1,370 | 5,000 | 1,029.30 |
| 1987-05-22 | 1,350 | 1,370 | 1,320 | 1,370 | 59,000 | 1,029.30 |
| 1987-05-21 | 1,340 | 1,350 | 1,320 | 1,350 | 64,000 | 1,014.27 |
| 1987-05-20 | 1,320 | 1,340 | 1,320 | 1,340 | 23,000 | 1,006.76 |
| 1987-05-19 | 1,320 | 1,340 | 1,320 | 1,340 | 17,000 | 1,006.76 |
| 1987-05-18 | 1,350 | 1,350 | 1,320 | 1,340 | 20,000 | 1,006.76 |
| 1987-05-15 | 1,370 | 1,370 | 1,320 | 1,340 | 47,000 | 1,006.76 |
| 1987-05-14 | 1,350 | 1,370 | 1,330 | 1,370 | 73,000 | 1,029.30 |
| 1987-05-13 | 1,310 | 1,350 | 1,310 | 1,350 | 116,000 | 1,014.27 |
| 1987-05-12 | 1,320 | 1,330 | 1,320 | 1,330 | 13,000 | 999.25 |
| 1987-05-11 | 1,330 | 1,340 | 1,310 | 1,340 | 32,000 | 1,006.76 |
| 1987-05-08 | 1,310 | 1,330 | 1,300 | 1,310 | 24,000 | 984.22 |
| 1987-05-07 | 1,320 | 1,330 | 1,300 | 1,300 | 16,000 | 976.71 |
| 1987-05-06 | 1,350 | 1,350 | 1,350 | 1,350 | 11,000 | 1,014.27 |
| 1987-05-02 | 1,300 | 1,370 | 1,300 | 1,350 | 52,000 | 1,014.27 |
| 1987-05-01 | 1,290 | 1,290 | 1,290 | 1,290 | 23,000 | 969.20 |
| 1987-04-30 | 1,260 | 1,280 | 1,250 | 1,250 | 40,000 | 939.14 |
| 1987-04-28 | 1,220 | 1,270 | 1,210 | 1,270 | 33,000 | 954.17 |
| 1987-04-27 | 1,260 | 1,300 | 1,260 | 1,270 | 23,000 | 954.17 |
| 1987-04-25 | 1,220 | 1,230 | 1,210 | 1,230 | 48,000 | 924.12 |
| 1987-04-24 | 1,280 | 1,280 | 1,210 | 1,210 | 56,000 | 909.09 |
| 1987-04-23 | 1,260 | 1,260 | 1,260 | 1,260 | 22,000 | 946.66 |
| 1987-04-22 | 1,290 | 1,310 | 1,290 | 1,300 | 81,000 | 976.71 |
| 1987-04-21 | 1,290 | 1,300 | 1,270 | 1,290 | 69,000 | 969.20 |
| 1987-04-20 | 1,290 | 1,290 | 1,270 | 1,270 | 77,000 | 954.17 |
| 1987-04-17 | 1,270 | 1,290 | 1,260 | 1,290 | 41,000 | 969.20 |
| 1987-04-16 | 1,280 | 1,280 | 1,250 | 1,260 | 43,000 | 946.66 |
| 1987-04-15 | 1,290 | 1,290 | 1,280 | 1,290 | 26,000 | 969.20 |
| 1987-04-14 | 1,290 | 1,290 | 1,280 | 1,280 | 16,000 | 961.68 |
| 1987-04-13 | 1,280 | 1,300 | 1,280 | 1,300 | 12,000 | 976.71 |
| 1987-04-10 | 1,300 | 1,300 | 1,290 | 1,290 | 21,000 | 969.20 |
| 1987-04-09 | 1,320 | 1,320 | 1,300 | 1,300 | 21,000 | 976.71 |
| 1987-04-08 | 1,350 | 1,350 | 1,320 | 1,320 | 69,000 | 991.74 |
| 1987-04-07 | 1,320 | 1,340 | 1,300 | 1,340 | 48,000 | 1,006.76 |
| 1987-04-06 | 1,300 | 1,320 | 1,300 | 1,320 | 75,000 | 991.74 |
| 1987-04-04 | 1,310 | 1,320 | 1,280 | 1,300 | 113,000 | 976.71 |
| 1987-04-03 | 1,310 | 1,320 | 1,310 | 1,320 | 67,000 | 991.74 |
| 1987-04-02 | 1,300 | 1,340 | 1,290 | 1,320 | 128,000 | 991.74 |
| 1987-04-01 | 1,290 | 1,300 | 1,280 | 1,290 | 50,000 | 969.20 |
| 1987-03-31 | 1,260 | 1,300 | 1,260 | 1,300 | 24,000 | 976.71 |
| 1987-03-30 | 1,320 | 1,340 | 1,320 | 1,320 | 9,000 | 991.74 |
| 1987-03-28 | 1,340 | 1,350 | 1,310 | 1,310 | 30,000 | 984.22 |
| 1987-03-27 | 1,270 | 1,350 | 1,270 | 1,350 | 68,000 | 1,014.27 |
| 1987-03-26 | 1,270 | 1,270 | 1,250 | 1,260 | 19,000 | 946.66 |
| 1987-03-25 | 1,250 | 1,270 | 1,250 | 1,250 | 124,000 | 939.14 |
| 1987-03-24 | 1,250 | 1,280 | 1,250 | 1,260 | 33,000 | 946.66 |
| 1987-03-23 | 1,290 | 1,290 | 1,240 | 1,240 | 97,000 | 931.63 |
| 1987-03-20 | 1,280 | 1,320 | 1,280 | 1,290 | 40,000 | 969.20 |
| 1987-03-19 | 1,300 | 1,320 | 1,290 | 1,290 | 66,000 | 969.20 |
| 1987-03-18 | 1,360 | 1,360 | 1,300 | 1,300 | 121,000 | 976.71 |
| 1987-03-17 | 1,400 | 1,420 | 1,360 | 1,360 | 85,000 | 1,021.79 |
| 1987-03-16 | 1,280 | 1,380 | 1,280 | 1,380 | 75,000 | 1,036.81 |
| 1987-03-13 | 1,290 | 1,290 | 1,270 | 1,270 | 114,000 | 954.17 |
| 1987-03-12 | 1,290 | 1,310 | 1,260 | 1,270 | 207,000 | 954.17 |
| 1987-03-11 | 1,260 | 1,270 | 1,240 | 1,270 | 215,000 | 954.17 |
| 1987-03-10 | 1,320 | 1,320 | 1,260 | 1,260 | 223,000 | 946.66 |
| 1987-03-09 | 1,340 | 1,340 | 1,300 | 1,310 | 100,000 | 984.22 |
| 1987-03-07 | 1,330 | 1,350 | 1,330 | 1,340 | 35,000 | 1,006.76 |
| 1987-03-06 | 1,350 | 1,360 | 1,330 | 1,330 | 154,000 | 999.25 |
| 1987-03-05 | 1,400 | 1,400 | 1,340 | 1,350 | 86,000 | 1,014.27 |
| 1987-03-04 | 1,400 | 1,400 | 1,390 | 1,390 | 155,000 | 1,044.33 |
| 1987-03-03 | 1,400 | 1,420 | 1,390 | 1,390 | 85,000 | 1,044.33 |
| 1987-03-02 | 1,410 | 1,430 | 1,400 | 1,400 | 33,000 | 1,051.84 |
| 1987-02-28 | 1,420 | 1,430 | 1,400 | 1,400 | 92,000 | 1,051.84 |
| 1987-02-27 | 1,420 | 1,450 | 1,410 | 1,420 | 79,000 | 1,066.87 |
| 1987-02-26 | 1,470 | 1,470 | 1,410 | 1,410 | 85,000 | 1,059.35 |
| 1987-02-25 | 1,480 | 1,520 | 1,460 | 1,470 | 60,000 | 1,104.43 |
| 1987-02-24 | 1,480 | 1,490 | 1,470 | 1,470 | 12,000 | 1,104.43 |
| 1987-02-23 | 1,490 | 1,490 | 1,450 | 1,450 | 29,000 | 1,089.41 |
| 1987-02-20 | 1,450 | 1,500 | 1,450 | 1,500 | 53,000 | 1,126.97 |
| 1987-02-19 | 1,450 | 1,470 | 1,450 | 1,450 | 90,000 | 1,089.41 |
| 1987-02-18 | 1,460 | 1,470 | 1,450 | 1,460 | 95,000 | 1,096.92 |
| 1987-02-17 | 1,500 | 1,500 | 1,480 | 1,480 | 81,000 | 1,111.95 |
| 1987-02-16 | 1,490 | 1,500 | 1,490 | 1,500 | 27,000 | 1,126.97 |
| 1987-02-13 | 1,550 | 1,550 | 1,460 | 1,460 | 36,000 | 1,096.92 |
| 1987-02-12 | 1,580 | 1,590 | 1,550 | 1,550 | 39,000 | 1,164.54 |
| 1987-02-10 | 1,570 | 1,600 | 1,570 | 1,580 | 47,000 | 1,187.08 |
| 1987-02-09 | 1,600 | 1,600 | 1,570 | 1,570 | 14,000 | 1,179.56 |
| 1987-02-07 | 1,650 | 1,650 | 1,620 | 1,620 | 30,000 | 1,217.13 |
| 1987-02-06 | 1,650 | 1,670 | 1,650 | 1,650 | 99,000 | 1,239.67 |
| 1987-02-05 | 1,650 | 1,670 | 1,650 | 1,650 | 122,000 | 1,239.67 |
| 1987-02-04 | 1,650 | 1,650 | 1,600 | 1,630 | 53,000 | 1,224.64 |
| 1987-02-03 | 1,650 | 1,660 | 1,630 | 1,650 | 60,000 | 1,239.67 |
| 1987-02-02 | 1,660 | 1,710 | 1,600 | 1,630 | 150,000 | 1,224.64 |
| 1987-01-31 | 1,520 | 1,610 | 1,510 | 1,600 | 134,000 | 1,202.10 |
| 1987-01-30 | 1,530 | 1,550 | 1,490 | 1,500 | 57,000 | 1,126.97 |
| 1987-01-29 | 1,470 | 1,530 | 1,470 | 1,500 | 51,000 | 1,126.97 |
| 1987-01-28 | 1,500 | 1,540 | 1,460 | 1,500 | 68,000 | 1,126.97 |
| 1987-01-27 | 1,500 | 1,500 | 1,480 | 1,500 | 17,000 | 1,126.97 |
| 1987-01-26 | 1,460 | 1,520 | 1,460 | 1,520 | 29,000 | 1,142 |
| 1987-01-24 | 1,440 | 1,440 | 1,420 | 1,420 | 10,000 | 1,066.87 |
| 1987-01-23 | 1,430 | 1,430 | 1,410 | 1,420 | 40,000 | 1,066.87 |
| 1987-01-22 | 1,430 | 1,430 | 1,420 | 1,420 | 27,000 | 1,066.87 |
| 1987-01-21 | 1,470 | 1,470 | 1,450 | 1,470 | 23,000 | 1,104.43 |
| 1987-01-20 | 1,490 | 1,500 | 1,450 | 1,450 | 49,000 | 1,089.41 |
| 1987-01-19 | 1,490 | 1,490 | 1,490 | 1,490 | 29,000 | 1,119.46 |
| 1987-01-16 | 1,490 | 1,520 | 1,420 | 1,430 | 111,000 | 1,074.38 |
| 1987-01-14 | 1,480 | 1,490 | 1,460 | 1,490 | 83,000 | 1,119.46 |
| 1987-01-13 | 1,500 | 1,500 | 1,490 | 1,500 | 26,000 | 1,126.97 |
| 1987-01-12 | 1,520 | 1,550 | 1,490 | 1,490 | 302,000 | 1,119.46 |
| 1987-01-09 | 1,500 | 1,550 | 1,500 | 1,550 | 20,000 | 1,164.54 |
| 1987-01-08 | 1,550 | 1,570 | 1,520 | 1,520 | 29,000 | 1,142 |
| 1987-01-07 | 1,590 | 1,590 | 1,520 | 1,540 | 17,000 | 1,157.02 |
| 1987-01-06 | 1,620 | 1,630 | 1,590 | 1,610 | 12,000 | 1,209.62 |
| 1987-01-05 | 1,650 | 1,650 | 1,630 | 1,630 | 3,000 | 1,224.64 |
分割・併合履歴 ： [1996-03-26]1株→1.1株 [1993-03-26]1株→1.1株 [1990-03-27]1株→1.1株