6954 ファナック(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 | 5,220 | 5,400 | 5,120 | 5,400 | 225,500 | 1,080 |
| 1987-12-26 | 5,430 | 5,470 | 5,350 | 5,400 | 150,900 | 1,080 |
| 1987-12-25 | 5,600 | 5,600 | 5,410 | 5,500 | 754,200 | 1,100 |
| 1987-12-24 | 5,640 | 5,770 | 5,560 | 5,570 | 1,347,200 | 1,114 |
| 1987-12-23 | 5,380 | 5,620 | 5,320 | 5,570 | 1,809,200 | 1,114 |
| 1987-12-22 | 5,400 | 5,420 | 5,300 | 5,420 | 583,500 | 1,084 |
| 1987-12-21 | 5,320 | 5,400 | 5,260 | 5,390 | 870,800 | 1,078 |
| 1987-12-18 | 5,190 | 5,230 | 5,140 | 5,220 | 682,800 | 1,044 |
| 1987-12-17 | 5,110 | 5,180 | 5,100 | 5,130 | 539,700 | 1,026 |
| 1987-12-16 | 5,000 | 5,120 | 5,000 | 5,090 | 254,200 | 1,018 |
| 1987-12-15 | 5,090 | 5,090 | 4,980 | 4,980 | 160,800 | 996 |
| 1987-12-14 | 5,000 | 5,050 | 4,960 | 4,960 | 65,200 | 992 |
| 1987-12-11 | 4,950 | 5,050 | 4,910 | 5,000 | 348,300 | 1,000 |
| 1987-12-10 | 5,120 | 5,170 | 5,060 | 5,150 | 287,400 | 1,030 |
| 1987-12-09 | 5,110 | 5,200 | 5,090 | 5,100 | 365,000 | 1,020 |
| 1987-12-08 | 4,960 | 5,090 | 4,960 | 5,090 | 477,900 | 1,018 |
| 1987-12-07 | 4,910 | 4,980 | 4,910 | 4,910 | 99,200 | 982 |
| 1987-12-05 | 4,800 | 4,890 | 4,800 | 4,890 | 113,100 | 978 |
| 1987-12-04 | 4,830 | 4,920 | 4,800 | 4,800 | 254,300 | 960 |
| 1987-12-03 | 4,950 | 4,950 | 4,850 | 4,880 | 111,200 | 976 |
| 1987-12-02 | 4,920 | 4,970 | 4,800 | 4,910 | 318,300 | 982 |
| 1987-12-01 | 4,750 | 4,920 | 4,750 | 4,860 | 648,700 | 972 |
| 1987-11-30 | 4,920 | 4,930 | 4,800 | 4,850 | 327,100 | 970 |
| 1987-11-28 | 4,920 | 5,050 | 4,910 | 5,000 | 179,800 | 1,000 |
| 1987-11-27 | 5,100 | 5,150 | 5,000 | 5,000 | 599,200 | 1,000 |
| 1987-11-26 | 5,250 | 5,280 | 5,110 | 5,110 | 241,400 | 1,022 |
| 1987-11-25 | 5,370 | 5,390 | 5,200 | 5,200 | 983,300 | 1,040 |
| 1987-11-24 | 5,040 | 5,300 | 5,030 | 5,250 | 878,900 | 1,050 |
| 1987-11-20 | 4,910 | 5,050 | 4,900 | 4,990 | 238,800 | 998 |
| 1987-11-19 | 5,000 | 5,040 | 4,900 | 4,960 | 290,500 | 992 |
| 1987-11-18 | 4,860 | 5,050 | 4,860 | 5,000 | 348,900 | 1,000 |
| 1987-11-17 | 5,000 | 5,020 | 4,900 | 4,910 | 371,800 | 982 |
| 1987-11-16 | 5,050 | 5,120 | 5,050 | 5,050 | 712,300 | 1,010 |
| 1987-11-13 | 4,970 | 5,120 | 4,960 | 5,030 | 1,212,800 | 1,006 |
| 1987-11-12 | 4,770 | 4,880 | 4,710 | 4,870 | 378,000 | 974 |
| 1987-11-11 | 4,720 | 4,800 | 4,510 | 4,670 | 475,500 | 934 |
| 1987-11-10 | 4,630 | 4,700 | 4,500 | 4,670 | 346,000 | 934 |
| 1987-11-09 | 4,790 | 4,830 | 4,660 | 4,660 | 97,300 | 932 |
| 1987-11-07 | 4,780 | 4,830 | 4,750 | 4,800 | 198,400 | 960 |
| 1987-11-06 | 4,610 | 4,820 | 4,610 | 4,800 | 496,000 | 960 |
| 1987-11-05 | 4,700 | 4,750 | 4,500 | 4,600 | 710,200 | 920 |
| 1987-11-04 | 4,830 | 4,850 | 4,750 | 4,800 | 465,300 | 960 |
| 1987-11-02 | 4,990 | 4,990 | 4,860 | 4,980 | 438,900 | 996 |
| 1987-10-31 | 4,950 | 4,980 | 4,900 | 4,950 | 414,100 | 990 |
| 1987-10-30 | 4,620 | 4,920 | 4,620 | 4,850 | 507,300 | 970 |
| 1987-10-29 | 4,600 | 4,730 | 4,400 | 4,420 | 757,800 | 884 |
| 1987-10-28 | 4,900 | 4,970 | 4,710 | 4,750 | 1,096,200 | 950 |
| 1987-10-27 | 4,750 | 4,990 | 4,750 | 4,850 | 1,739,200 | 970 |
| 1987-10-26 | 5,010 | 5,100 | 4,700 | 4,800 | 1,138,200 | 960 |
| 1987-10-24 | 4,950 | 5,100 | 4,950 | 4,970 | 1,000,700 | 994 |
| 1987-10-23 | 4,900 | 4,950 | 4,900 | 4,900 | 1,581,800 | 980 |
| 1987-10-22 | 6,320 | 6,390 | 5,800 | 5,900 | 1,254,500 | 1,180 |
| 1987-10-21 | 6,260 | 6,360 | 6,060 | 6,220 | 1,264,300 | 1,244 |
| 1987-10-20 | 5,760 | 5,760 | 5,760 | 5,760 | 534,800 | 1,152 |
| 1987-10-19 | 6,650 | 6,770 | 6,650 | 6,760 | 596,100 | 1,352 |
| 1987-10-16 | 7,000 | 7,100 | 6,960 | 7,050 | 733,000 | 1,410 |
| 1987-10-15 | 7,150 | 7,220 | 7,010 | 7,100 | 884,400 | 1,420 |
| 1987-10-14 | 7,450 | 7,460 | 7,350 | 7,350 | 540,800 | 1,470 |
| 1987-10-13 | 7,160 | 7,400 | 7,160 | 7,350 | 773,600 | 1,470 |
| 1987-10-12 | 7,200 | 7,290 | 7,160 | 7,250 | 497,200 | 1,450 |
| 1987-10-09 | 7,440 | 7,480 | 7,260 | 7,400 | 905,500 | 1,480 |
| 1987-10-08 | 7,310 | 7,510 | 7,300 | 7,490 | 2,433,900 | 1,498 |
| 1987-10-07 | 7,100 | 7,380 | 7,100 | 7,350 | 2,730,600 | 1,470 |
| 1987-10-06 | 7,050 | 7,230 | 7,000 | 7,170 | 1,664,200 | 1,434 |
| 1987-10-05 | 7,020 | 7,100 | 6,980 | 7,010 | 1,023,400 | 1,402 |
| 1987-10-03 | 6,980 | 7,100 | 6,940 | 7,020 | 1,941,100 | 1,404 |
| 1987-10-02 | 6,810 | 6,950 | 6,760 | 6,940 | 771,300 | 1,388 |
| 1987-10-01 | 6,940 | 6,940 | 6,710 | 6,710 | 811,900 | 1,342 |
| 1987-09-30 | 6,850 | 7,000 | 6,840 | 6,890 | 2,152,200 | 1,378 |
| 1987-09-29 | 6,660 | 6,850 | 6,610 | 6,840 | 1,400,900 | 1,368 |
| 1987-09-28 | 6,640 | 6,730 | 6,550 | 6,630 | 591,400 | 1,326 |
| 1987-09-26 | 6,590 | 6,630 | 6,540 | 6,600 | 1,158,400 | 1,320 |
| 1987-09-25 | 6,440 | 6,500 | 6,420 | 6,500 | 452,400 | 1,300 |
| 1987-09-24 | 6,430 | 6,460 | 6,390 | 6,440 | 301,800 | 1,288 |
| 1987-09-22 | 6,340 | 6,390 | 6,170 | 6,390 | 191,500 | 1,278 |
| 1987-09-21 | 6,420 | 6,420 | 6,250 | 6,250 | 363,400 | 1,250 |
| 1987-09-18 | 6,450 | 6,470 | 6,400 | 6,400 | 458,000 | 1,280 |
| 1987-09-17 | 6,460 | 6,500 | 6,300 | 6,410 | 401,400 | 1,282 |
| 1987-09-16 | 6,300 | 6,480 | 6,260 | 6,480 | 540,100 | 1,296 |
| 1987-09-14 | 6,290 | 6,300 | 6,170 | 6,300 | 408,900 | 1,260 |
| 1987-09-11 | 6,130 | 6,130 | 6,000 | 6,060 | 195,300 | 1,212 |
| 1987-09-10 | 5,870 | 6,000 | 5,860 | 5,930 | 137,100 | 1,186 |
| 1987-09-09 | 6,000 | 6,050 | 5,850 | 5,860 | 249,000 | 1,172 |
| 1987-09-08 | 5,980 | 6,040 | 5,880 | 5,970 | 203,400 | 1,194 |
| 1987-09-07 | 6,000 | 6,000 | 5,860 | 5,900 | 60,900 | 1,180 |
| 1987-09-05 | 6,000 | 6,100 | 5,900 | 5,950 | 199,500 | 1,190 |
| 1987-09-04 | 5,850 | 6,040 | 5,850 | 6,000 | 275,700 | 1,200 |
| 1987-09-03 | 5,700 | 5,950 | 5,700 | 5,810 | 426,400 | 1,162 |
| 1987-09-02 | 5,850 | 5,890 | 5,760 | 5,850 | 197,500 | 1,170 |
| 1987-09-01 | 5,910 | 5,990 | 5,910 | 5,930 | 120,100 | 1,186 |
| 1987-08-31 | 6,030 | 6,030 | 5,950 | 5,990 | 200,900 | 1,198 |
| 1987-08-29 | 5,840 | 6,050 | 5,840 | 6,040 | 190,100 | 1,208 |
| 1987-08-28 | 5,980 | 5,990 | 5,830 | 5,860 | 404,200 | 1,172 |
| 1987-08-27 | 6,180 | 6,180 | 6,030 | 6,040 | 252,200 | 1,208 |
| 1987-08-26 | 6,250 | 6,260 | 6,170 | 6,180 | 238,300 | 1,236 |
| 1987-08-25 | 6,090 | 6,150 | 6,050 | 6,150 | 185,000 | 1,230 |
| 1987-08-24 | 6,040 | 6,190 | 6,010 | 6,020 | 288,700 | 1,204 |
| 1987-08-22 | 6,020 | 6,090 | 6,020 | 6,050 | 146,200 | 1,210 |
| 1987-08-21 | 6,160 | 6,300 | 6,060 | 6,100 | 584,300 | 1,220 |
| 1987-08-20 | 6,030 | 6,090 | 5,980 | 6,060 | 465,500 | 1,212 |
| 1987-08-19 | 6,050 | 6,160 | 6,050 | 6,090 | 765,400 | 1,218 |
| 1987-08-18 | 6,460 | 6,490 | 6,370 | 6,390 | 439,000 | 1,278 |
| 1987-08-17 | 6,480 | 6,540 | 6,400 | 6,540 | 708,900 | 1,308 |
| 1987-08-14 | 6,500 | 6,620 | 6,480 | 6,540 | 1,145,900 | 1,308 |
| 1987-08-13 | 6,430 | 6,490 | 6,360 | 6,490 | 605,400 | 1,298 |
| 1987-08-12 | 6,350 | 6,490 | 6,350 | 6,410 | 881,800 | 1,282 |
| 1987-08-11 | 6,180 | 6,390 | 6,180 | 6,390 | 511,200 | 1,278 |
| 1987-08-10 | 6,120 | 6,200 | 6,110 | 6,130 | 176,500 | 1,226 |
| 1987-08-07 | 6,250 | 6,300 | 6,150 | 6,200 | 353,900 | 1,240 |
| 1987-08-06 | 6,250 | 6,390 | 6,160 | 6,300 | 487,100 | 1,260 |
| 1987-08-05 | 6,250 | 6,300 | 6,150 | 6,270 | 528,600 | 1,254 |
| 1987-08-04 | 6,180 | 6,380 | 6,030 | 6,050 | 844,200 | 1,210 |
| 1987-08-03 | 6,500 | 6,500 | 6,270 | 6,280 | 488,100 | 1,256 |
| 1987-08-01 | 6,490 | 6,560 | 6,440 | 6,450 | 392,700 | 1,290 |
| 1987-07-31 | 6,560 | 6,660 | 6,350 | 6,500 | 1,875,000 | 1,300 |
| 1987-07-30 | 6,450 | 6,700 | 6,410 | 6,660 | 3,995,800 | 1,332 |
| 1987-07-29 | 6,150 | 6,380 | 6,060 | 6,350 | 3,107,900 | 1,270 |
| 1987-07-28 | 5,810 | 5,960 | 5,760 | 5,960 | 443,400 | 1,192 |
| 1987-07-27 | 5,780 | 5,800 | 5,630 | 5,760 | 165,200 | 1,152 |
| 1987-07-25 | 5,600 | 5,790 | 5,550 | 5,790 | 147,300 | 1,158 |
| 1987-07-24 | 5,690 | 5,870 | 5,610 | 5,800 | 193,200 | 1,160 |
| 1987-07-23 | 5,730 | 5,770 | 5,520 | 5,700 | 239,400 | 1,140 |
| 1987-07-22 | 5,800 | 5,950 | 5,700 | 5,700 | 432,400 | 1,140 |
| 1987-07-21 | 5,750 | 5,950 | 5,710 | 5,900 | 549,900 | 1,180 |
| 1987-07-20 | 6,010 | 6,010 | 5,810 | 5,950 | 646,100 | 1,190 |
| 1987-07-17 | 5,450 | 5,800 | 5,440 | 5,710 | 534,400 | 1,142 |
| 1987-07-16 | 5,400 | 5,450 | 5,360 | 5,440 | 287,500 | 1,088 |
| 1987-07-15 | 5,440 | 5,500 | 5,400 | 5,480 | 311,700 | 1,096 |
| 1987-07-14 | 5,580 | 5,580 | 5,400 | 5,400 | 274,600 | 1,080 |
| 1987-07-13 | 5,670 | 5,690 | 5,610 | 5,610 | 157,400 | 1,122 |
| 1987-07-10 | 5,560 | 5,770 | 5,560 | 5,670 | 225,900 | 1,134 |
| 1987-07-09 | 5,530 | 5,670 | 5,450 | 5,600 | 507,500 | 1,120 |
| 1987-07-08 | 5,810 | 5,860 | 5,550 | 5,620 | 409,600 | 1,124 |
| 1987-07-07 | 5,900 | 5,970 | 5,810 | 5,820 | 460,100 | 1,164 |
| 1987-07-06 | 5,860 | 6,040 | 5,860 | 6,000 | 307,600 | 1,200 |
| 1987-07-04 | 6,000 | 6,040 | 5,910 | 5,960 | 178,600 | 1,192 |
| 1987-07-03 | 6,080 | 6,140 | 5,950 | 6,000 | 501,000 | 1,200 |
| 1987-07-02 | 5,950 | 6,100 | 5,950 | 6,070 | 603,800 | 1,214 |
| 1987-07-01 | 6,050 | 6,120 | 5,950 | 6,050 | 1,148,800 | 1,210 |
| 1987-06-30 | 5,730 | 6,200 | 5,720 | 6,150 | 1,794,800 | 1,230 |
| 1987-06-29 | 5,800 | 5,850 | 5,700 | 5,760 | 256,400 | 1,152 |
| 1987-06-27 | 5,850 | 5,890 | 5,700 | 5,710 | 169,100 | 1,142 |
| 1987-06-26 | 6,000 | 6,000 | 5,850 | 5,950 | 600,500 | 1,190 |
| 1987-06-25 | 5,920 | 6,020 | 5,900 | 5,900 | 828,000 | 1,180 |
| 1987-06-24 | 6,100 | 6,190 | 5,920 | 6,020 | 1,427,100 | 1,204 |
| 1987-06-23 | 5,840 | 6,050 | 5,780 | 6,000 | 2,162,700 | 1,200 |
| 1987-06-22 | 5,730 | 5,850 | 5,650 | 5,800 | 2,009,700 | 1,160 |
| 1987-06-19 | 5,500 | 5,650 | 5,380 | 5,630 | 1,084,100 | 1,126 |
| 1987-06-18 | 5,550 | 5,550 | 5,280 | 5,410 | 430,500 | 1,082 |
| 1987-06-17 | 5,450 | 5,550 | 5,400 | 5,510 | 321,400 | 1,102 |
| 1987-06-16 | 5,590 | 5,590 | 5,480 | 5,480 | 325,100 | 1,096 |
| 1987-06-15 | 5,600 | 5,610 | 5,450 | 5,550 | 545,900 | 1,110 |
| 1987-06-12 | 5,480 | 5,550 | 5,430 | 5,520 | 1,126,300 | 1,104 |
| 1987-06-11 | 5,200 | 5,500 | 5,130 | 5,500 | 442,700 | 1,100 |
| 1987-06-10 | 5,190 | 5,240 | 5,050 | 5,100 | 255,900 | 1,020 |
| 1987-06-09 | 5,450 | 5,450 | 5,260 | 5,290 | 244,600 | 1,058 |
| 1987-06-08 | 5,420 | 5,490 | 5,420 | 5,420 | 104,100 | 1,084 |
| 1987-06-06 | 5,380 | 5,490 | 5,380 | 5,490 | 200,800 | 1,098 |
| 1987-06-05 | 5,580 | 5,580 | 5,410 | 5,480 | 516,500 | 1,096 |
| 1987-06-04 | 5,400 | 5,500 | 5,350 | 5,480 | 938,600 | 1,096 |
| 1987-06-03 | 5,250 | 5,450 | 5,250 | 5,300 | 577,000 | 1,060 |
| 1987-06-02 | 5,390 | 5,480 | 5,350 | 5,350 | 481,000 | 1,070 |
| 1987-06-01 | 5,400 | 5,490 | 5,310 | 5,490 | 1,297,100 | 1,098 |
| 1987-05-30 | 5,450 | 5,490 | 5,420 | 5,470 | 587,800 | 1,094 |
| 1987-05-29 | 5,340 | 5,460 | 5,310 | 5,400 | 1,328,000 | 1,080 |
| 1987-05-28 | 5,280 | 5,290 | 5,200 | 5,200 | 556,700 | 1,040 |
| 1987-05-27 | 5,330 | 5,350 | 5,200 | 5,340 | 1,863,300 | 1,068 |
| 1987-05-26 | 4,970 | 5,250 | 4,920 | 5,230 | 1,223,800 | 1,046 |
| 1987-05-25 | 4,950 | 5,000 | 4,860 | 4,870 | 238,100 | 974 |
| 1987-05-23 | 4,980 | 4,980 | 4,860 | 4,940 | 299,700 | 988 |
| 1987-05-22 | 4,950 | 5,050 | 4,860 | 4,940 | 837,200 | 988 |
| 1987-05-21 | 5,150 | 5,150 | 4,860 | 4,900 | 870,000 | 980 |
| 1987-05-20 | 4,860 | 5,160 | 4,850 | 5,050 | 3,016,800 | 1,010 |
| 1987-05-19 | 4,600 | 4,900 | 4,550 | 4,890 | 1,711,100 | 978 |
| 1987-05-18 | 4,360 | 4,510 | 4,160 | 4,470 | 376,800 | 894 |
| 1987-05-15 | 4,470 | 4,480 | 4,350 | 4,360 | 484,600 | 872 |
| 1987-05-14 | 4,340 | 4,440 | 4,330 | 4,370 | 464,300 | 874 |
| 1987-05-13 | 4,200 | 4,430 | 4,200 | 4,300 | 560,800 | 860 |
| 1987-05-12 | 4,160 | 4,240 | 4,150 | 4,150 | 161,100 | 830 |
| 1987-05-11 | 4,150 | 4,250 | 4,150 | 4,160 | 177,700 | 832 |
| 1987-05-08 | 4,300 | 4,350 | 4,200 | 4,200 | 267,900 | 840 |
| 1987-05-07 | 4,290 | 4,290 | 4,220 | 4,250 | 219,700 | 850 |
| 1987-05-06 | 4,250 | 4,300 | 4,210 | 4,240 | 1,184,700 | 848 |
| 1987-05-02 | 4,390 | 4,390 | 4,300 | 4,350 | 180,000 | 870 |
| 1987-05-01 | 4,390 | 4,390 | 4,270 | 4,370 | 393,200 | 874 |
| 1987-04-30 | 4,370 | 4,400 | 4,160 | 4,290 | 508,100 | 858 |
| 1987-04-28 | 4,170 | 4,420 | 4,050 | 4,320 | 1,177,600 | 864 |
| 1987-04-27 | 3,870 | 4,250 | 3,860 | 3,920 | 628,400 | 784 |
| 1987-04-25 | 3,810 | 3,880 | 3,800 | 3,820 | 202,100 | 764 |
| 1987-04-24 | 3,950 | 3,980 | 3,850 | 3,910 | 324,800 | 782 |
| 1987-04-23 | 4,060 | 4,060 | 3,960 | 3,960 | 350,000 | 792 |
| 1987-04-22 | 4,300 | 4,370 | 4,050 | 4,100 | 584,800 | 820 |
| 1987-04-21 | 4,400 | 4,400 | 4,200 | 4,280 | 1,136,400 | 856 |
| 1987-04-20 | 4,100 | 4,100 | 4,100 | 4,100 | 435,800 | 820 |
| 1987-04-17 | 3,600 | 3,690 | 3,560 | 3,600 | 1,110,900 | 720 |
| 1987-04-16 | 3,460 | 3,620 | 3,460 | 3,600 | 743,600 | 720 |
| 1987-04-15 | 3,500 | 3,520 | 3,410 | 3,450 | 430,300 | 690 |
| 1987-04-14 | 3,540 | 3,690 | 3,500 | 3,550 | 519,200 | 710 |
| 1987-04-13 | 3,590 | 3,640 | 3,500 | 3,550 | 350,800 | 710 |
| 1987-04-10 | 3,800 | 3,810 | 3,700 | 3,760 | 465,200 | 752 |
| 1987-04-09 | 3,850 | 3,860 | 3,800 | 3,860 | 363,100 | 772 |
| 1987-04-08 | 3,850 | 3,870 | 3,800 | 3,860 | 488,700 | 772 |
| 1987-04-07 | 3,830 | 3,900 | 3,830 | 3,890 | 480,200 | 778 |
| 1987-04-06 | 3,940 | 3,960 | 3,850 | 3,850 | 953,900 | 770 |
| 1987-04-04 | 4,040 | 4,150 | 4,000 | 4,000 | 232,000 | 800 |
| 1987-04-03 | 4,200 | 4,240 | 4,050 | 4,080 | 396,000 | 816 |
| 1987-04-02 | 4,150 | 4,290 | 4,060 | 4,250 | 440,500 | 850 |
| 1987-04-01 | 4,030 | 4,190 | 4,030 | 4,130 | 512,200 | 826 |
| 1987-03-31 | 3,800 | 4,070 | 3,800 | 4,030 | 619,400 | 806 |
| 1987-03-30 | 3,800 | 3,890 | 3,800 | 3,880 | 634,900 | 776 |
| 1987-03-28 | 4,200 | 4,210 | 4,100 | 4,100 | 434,300 | 820 |
| 1987-03-27 | 4,240 | 4,280 | 4,200 | 4,210 | 605,100 | 842 |
| 1987-03-26 | 4,200 | 4,340 | 4,200 | 4,210 | 587,500 | 842 |
| 1987-03-25 | 4,450 | 4,500 | 4,200 | 4,200 | 762,700 | 840 |
| 1987-03-24 | 4,500 | 4,600 | 4,480 | 4,500 | 692,300 | 900 |
| 1987-03-23 | 4,810 | 4,900 | 4,640 | 4,650 | 456,400 | 930 |
| 1987-03-20 | 4,830 | 4,900 | 4,830 | 4,830 | 359,300 | 966 |
| 1987-03-19 | 4,960 | 5,000 | 4,850 | 4,980 | 517,600 | 996 |
| 1987-03-18 | 5,000 | 5,050 | 4,970 | 5,000 | 455,600 | 1,000 |
| 1987-03-17 | 5,020 | 5,040 | 5,000 | 5,000 | 422,900 | 1,000 |
| 1987-03-16 | 5,030 | 5,150 | 5,010 | 5,050 | 270,900 | 1,010 |
| 1987-03-13 | 5,090 | 5,100 | 5,030 | 5,030 | 300,700 | 1,006 |
| 1987-03-12 | 5,050 | 5,300 | 5,000 | 5,100 | 393,100 | 1,020 |
| 1987-03-11 | 5,100 | 5,100 | 5,010 | 5,050 | 359,000 | 1,010 |
| 1987-03-10 | 5,180 | 5,180 | 5,100 | 5,100 | 245,400 | 1,020 |
| 1987-03-09 | 5,150 | 5,190 | 5,070 | 5,110 | 241,100 | 1,022 |
| 1987-03-07 | 5,000 | 5,050 | 5,000 | 5,050 | 201,200 | 1,010 |
| 1987-03-06 | 5,100 | 5,140 | 5,010 | 5,030 | 296,400 | 1,006 |
| 1987-03-05 | 5,150 | 5,170 | 5,090 | 5,100 | 395,600 | 1,020 |
| 1987-03-04 | 5,150 | 5,240 | 5,150 | 5,150 | 258,900 | 1,030 |
| 1987-03-03 | 5,200 | 5,270 | 5,180 | 5,190 | 186,000 | 1,038 |
| 1987-03-02 | 5,150 | 5,290 | 5,150 | 5,200 | 257,200 | 1,040 |
| 1987-02-28 | 5,210 | 5,250 | 5,180 | 5,190 | 158,900 | 1,038 |
| 1987-02-27 | 5,200 | 5,280 | 5,200 | 5,250 | 373,200 | 1,050 |
| 1987-02-26 | 5,240 | 5,270 | 5,200 | 5,200 | 255,000 | 1,040 |
| 1987-02-25 | 5,250 | 5,300 | 5,210 | 5,220 | 348,900 | 1,044 |
| 1987-02-24 | 5,340 | 5,380 | 5,200 | 5,210 | 268,400 | 1,042 |
| 1987-02-23 | 5,440 | 5,530 | 5,310 | 5,310 | 216,700 | 1,062 |
| 1987-02-20 | 5,620 | 5,640 | 5,360 | 5,430 | 331,200 | 1,086 |
| 1987-02-19 | 5,530 | 5,670 | 5,500 | 5,670 | 498,100 | 1,134 |
| 1987-02-18 | 5,250 | 5,440 | 5,250 | 5,430 | 235,500 | 1,086 |
| 1987-02-17 | 5,230 | 5,290 | 5,200 | 5,200 | 162,700 | 1,040 |
| 1987-02-16 | 5,200 | 5,290 | 5,200 | 5,250 | 101,500 | 1,050 |
| 1987-02-13 | 5,230 | 5,290 | 5,200 | 5,200 | 207,000 | 1,040 |
| 1987-02-12 | 5,310 | 5,340 | 5,200 | 5,210 | 365,600 | 1,042 |
| 1987-02-10 | 5,310 | 5,350 | 5,250 | 5,280 | 195,000 | 1,056 |
| 1987-02-09 | 5,390 | 5,400 | 5,300 | 5,300 | 128,400 | 1,060 |
| 1987-02-07 | 5,300 | 5,400 | 5,280 | 5,400 | 130,800 | 1,080 |
| 1987-02-06 | 5,340 | 5,380 | 5,280 | 5,300 | 162,700 | 1,060 |
| 1987-02-05 | 5,330 | 5,400 | 5,290 | 5,300 | 174,000 | 1,060 |
| 1987-02-04 | 5,260 | 5,350 | 5,260 | 5,330 | 148,700 | 1,066 |
| 1987-02-03 | 5,360 | 5,390 | 5,270 | 5,290 | 221,300 | 1,058 |
| 1987-02-02 | 5,340 | 5,490 | 5,340 | 5,360 | 316,700 | 1,072 |
| 1987-01-31 | 5,380 | 5,380 | 5,300 | 5,340 | 314,000 | 1,068 |
| 1987-01-30 | 5,350 | 5,390 | 5,180 | 5,180 | 401,700 | 1,036 |
| 1987-01-29 | 5,230 | 5,330 | 5,230 | 5,250 | 313,200 | 1,050 |
| 1987-01-28 | 5,500 | 5,510 | 5,310 | 5,390 | 409,900 | 1,078 |
| 1987-01-27 | 5,530 | 5,590 | 5,520 | 5,520 | 230,800 | 1,104 |
| 1987-01-26 | 5,510 | 5,580 | 5,510 | 5,550 | 159,500 | 1,110 |
| 1987-01-24 | 5,550 | 5,600 | 5,520 | 5,580 | 101,800 | 1,116 |
| 1987-01-23 | 5,600 | 5,600 | 5,550 | 5,600 | 206,500 | 1,120 |
| 1987-01-22 | 5,750 | 5,750 | 5,560 | 5,600 | 290,000 | 1,120 |
| 1987-01-21 | 5,600 | 5,700 | 5,600 | 5,650 | 346,600 | 1,130 |
| 1987-01-20 | 5,530 | 5,610 | 5,520 | 5,550 | 340,000 | 1,110 |
| 1987-01-19 | 5,640 | 5,700 | 5,510 | 5,550 | 206,500 | 1,110 |
| 1987-01-16 | 5,730 | 5,780 | 5,690 | 5,740 | 299,500 | 1,148 |
| 1987-01-14 | 5,730 | 5,830 | 5,720 | 5,740 | 234,500 | 1,148 |
| 1987-01-13 | 5,820 | 5,880 | 5,740 | 5,740 | 168,600 | 1,148 |
| 1987-01-12 | 5,900 | 5,950 | 5,850 | 5,920 | 247,400 | 1,184 |
| 1987-01-09 | 5,880 | 6,000 | 5,850 | 5,970 | 279,900 | 1,194 |
| 1987-01-08 | 6,020 | 6,020 | 5,980 | 5,980 | 229,600 | 1,196 |
| 1987-01-07 | 6,050 | 6,090 | 6,030 | 6,040 | 560,200 | 1,208 |
| 1987-01-06 | 6,200 | 6,290 | 6,070 | 6,070 | 159,500 | 1,214 |
| 1987-01-05 | 6,040 | 6,220 | 6,040 | 6,100 | 153,600 | 1,220 |
分割・併合履歴 ： [2023-03-30]1株→5株 [1986-09-26]1株→1.2株 [1985-09-26]1株→1.2株 [1985-03-27]1株→1.37株 [1984-03-28]1株→1.3株 [1983-03-28]1株→1.25株
