9502 中部電力(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 | 2,580 | 2,590 | 2,430 | 2,520 | 245,000 | 2,446.13 |
| 1987-12-26 | 2,700 | 2,720 | 2,550 | 2,580 | 104,600 | 2,504.37 |
| 1987-12-25 | 2,750 | 2,750 | 2,650 | 2,700 | 118,200 | 2,620.85 |
| 1987-12-24 | 2,800 | 2,840 | 2,780 | 2,800 | 85,900 | 2,717.92 |
| 1987-12-23 | 2,860 | 2,870 | 2,800 | 2,800 | 183,200 | 2,717.92 |
| 1987-12-22 | 2,870 | 2,880 | 2,850 | 2,880 | 115,100 | 2,795.57 |
| 1987-12-21 | 2,870 | 2,900 | 2,850 | 2,880 | 101,700 | 2,795.57 |
| 1987-12-18 | 2,900 | 2,900 | 2,850 | 2,870 | 118,600 | 2,785.87 |
| 1987-12-17 | 2,860 | 2,920 | 2,860 | 2,900 | 196,400 | 2,814.99 |
| 1987-12-16 | 2,900 | 2,930 | 2,870 | 2,900 | 189,600 | 2,814.99 |
| 1987-12-15 | 2,910 | 2,930 | 2,880 | 2,930 | 249,000 | 2,844.11 |
| 1987-12-14 | 2,900 | 2,910 | 2,900 | 2,900 | 62,600 | 2,814.99 |
| 1987-12-11 | 2,910 | 2,920 | 2,880 | 2,910 | 148,500 | 2,824.69 |
| 1987-12-10 | 2,900 | 2,950 | 2,880 | 2,910 | 116,500 | 2,824.69 |
| 1987-12-09 | 2,920 | 2,950 | 2,880 | 2,890 | 105,100 | 2,805.28 |
| 1987-12-08 | 2,900 | 2,940 | 2,900 | 2,900 | 77,000 | 2,814.99 |
| 1987-12-07 | 2,920 | 2,980 | 2,900 | 2,900 | 39,800 | 2,814.99 |
| 1987-12-05 | 2,910 | 2,950 | 2,910 | 2,940 | 31,600 | 2,853.81 |
| 1987-12-04 | 2,930 | 2,970 | 2,900 | 2,910 | 35,100 | 2,824.69 |
| 1987-12-03 | 2,910 | 2,980 | 2,910 | 2,920 | 48,400 | 2,834.40 |
| 1987-12-02 | 2,950 | 2,990 | 2,880 | 2,950 | 96,000 | 2,863.52 |
| 1987-12-01 | 2,900 | 2,990 | 2,870 | 2,990 | 91,700 | 2,902.35 |
| 1987-11-30 | 2,960 | 3,000 | 2,870 | 2,900 | 86,300 | 2,814.99 |
| 1987-11-28 | 2,990 | 3,010 | 2,920 | 2,980 | 137,200 | 2,892.64 |
| 1987-11-27 | 3,060 | 3,070 | 3,000 | 3,020 | 213,200 | 2,931.47 |
| 1987-11-26 | 3,080 | 3,080 | 3,060 | 3,060 | 97,400 | 2,970.30 |
| 1987-11-25 | 3,060 | 3,080 | 3,020 | 3,050 | 93,600 | 2,960.59 |
| 1987-11-24 | 3,030 | 3,080 | 3,020 | 3,080 | 77,700 | 2,989.71 |
| 1987-11-20 | 3,000 | 3,080 | 3,000 | 3,080 | 132,600 | 2,989.71 |
| 1987-11-19 | 3,060 | 3,060 | 3,000 | 3,000 | 84,800 | 2,912.06 |
| 1987-11-18 | 3,000 | 3,070 | 3,000 | 3,050 | 69,800 | 2,960.59 |
| 1987-11-17 | 3,000 | 3,040 | 2,990 | 3,000 | 140,300 | 2,912.06 |
| 1987-11-16 | 3,010 | 3,070 | 3,010 | 3,010 | 43,300 | 2,921.76 |
| 1987-11-13 | 3,020 | 3,090 | 2,950 | 3,030 | 242,900 | 2,941.18 |
| 1987-11-12 | 3,030 | 3,080 | 3,000 | 3,010 | 120,600 | 2,921.76 |
| 1987-11-11 | 3,000 | 3,060 | 2,940 | 3,050 | 353,500 | 2,960.59 |
| 1987-11-10 | 3,000 | 3,090 | 2,980 | 3,000 | 369,100 | 2,912.06 |
| 1987-11-09 | 3,030 | 3,070 | 3,000 | 3,000 | 123,000 | 2,912.06 |
| 1987-11-07 | 3,100 | 3,140 | 3,020 | 3,020 | 72,400 | 2,931.47 |
| 1987-11-06 | 3,160 | 3,200 | 3,130 | 3,150 | 948,900 | 3,057.66 |
| 1987-11-05 | 3,190 | 3,220 | 3,100 | 3,140 | 431,700 | 3,047.95 |
| 1987-11-04 | 3,180 | 3,210 | 3,130 | 3,170 | 497,900 | 3,077.07 |
| 1987-11-02 | 3,130 | 3,150 | 3,050 | 3,120 | 121,700 | 3,028.54 |
| 1987-10-31 | 3,140 | 3,190 | 3,120 | 3,180 | 446,900 | 3,086.78 |
| 1987-10-30 | 3,000 | 3,150 | 3,000 | 3,120 | 624,300 | 3,028.54 |
| 1987-10-29 | 2,910 | 3,010 | 2,910 | 2,950 | 340,900 | 2,863.52 |
| 1987-10-28 | 2,920 | 2,960 | 2,900 | 2,900 | 191,700 | 2,814.99 |
| 1987-10-27 | 2,810 | 2,850 | 2,810 | 2,840 | 248,900 | 2,756.75 |
| 1987-10-26 | 2,920 | 2,920 | 2,790 | 2,850 | 197,100 | 2,766.45 |
| 1987-10-24 | 2,850 | 2,900 | 2,780 | 2,880 | 429,100 | 2,795.57 |
| 1987-10-23 | 2,920 | 3,010 | 2,920 | 2,950 | 134,800 | 2,863.52 |
| 1987-10-22 | 3,030 | 3,100 | 2,960 | 2,960 | 356,100 | 2,873.23 |
| 1987-10-21 | 3,000 | 3,090 | 2,910 | 3,010 | 587,000 | 2,921.76 |
| 1987-10-19 | 3,060 | 3,100 | 3,000 | 3,060 | 270,800 | 2,970.30 |
| 1987-10-16 | 3,130 | 3,180 | 3,110 | 3,140 | 106,800 | 3,047.95 |
| 1987-10-15 | 3,230 | 3,240 | 3,120 | 3,130 | 383,100 | 3,038.25 |
| 1987-10-14 | 3,090 | 3,250 | 3,090 | 3,240 | 563,700 | 3,145.02 |
| 1987-10-13 | 3,100 | 3,130 | 3,080 | 3,110 | 238,400 | 3,018.83 |
| 1987-10-12 | 3,060 | 3,100 | 3,060 | 3,070 | 68,600 | 2,980 |
| 1987-10-09 | 3,110 | 3,140 | 3,080 | 3,100 | 192,000 | 3,009.12 |
| 1987-10-08 | 3,040 | 3,100 | 3,040 | 3,070 | 154,800 | 2,980 |
| 1987-10-07 | 3,000 | 3,040 | 3,000 | 3,030 | 96,400 | 2,941.18 |
| 1987-10-06 | 3,040 | 3,050 | 3,000 | 3,030 | 160,000 | 2,941.18 |
| 1987-10-05 | 3,060 | 3,090 | 3,000 | 3,050 | 112,500 | 2,960.59 |
| 1987-10-03 | 3,050 | 3,090 | 3,010 | 3,060 | 66,000 | 2,970.30 |
| 1987-10-02 | 3,130 | 3,150 | 3,050 | 3,150 | 99,700 | 3,057.66 |
| 1987-10-01 | 3,100 | 3,140 | 3,070 | 3,080 | 138,000 | 2,989.71 |
| 1987-09-30 | 3,070 | 3,150 | 3,050 | 3,140 | 100,400 | 3,047.95 |
| 1987-09-29 | 3,150 | 3,160 | 3,100 | 3,100 | 207,400 | 3,009.12 |
| 1987-09-28 | 3,150 | 3,150 | 3,120 | 3,130 | 82,400 | 3,038.25 |
| 1987-09-26 | 3,180 | 3,180 | 3,050 | 3,050 | 353,000 | 2,960.59 |
| 1987-09-25 | 3,000 | 3,050 | 2,810 | 2,850 | 439,200 | 2,766.45 |
| 1987-09-24 | 3,130 | 3,130 | 3,000 | 3,000 | 189,200 | 2,912.06 |
| 1987-09-22 | 3,050 | 3,080 | 3,050 | 3,080 | 95,200 | 2,989.71 |
| 1987-09-21 | 3,150 | 3,150 | 3,060 | 3,080 | 109,600 | 2,989.71 |
| 1987-09-18 | 3,010 | 3,050 | 3,010 | 3,050 | 133,700 | 2,960.59 |
| 1987-09-17 | 3,040 | 3,040 | 3,000 | 3,000 | 186,400 | 2,912.06 |
| 1987-09-16 | 3,050 | 3,100 | 2,990 | 3,030 | 224,800 | 2,941.18 |
| 1987-09-14 | 3,040 | 3,090 | 3,010 | 3,050 | 125,600 | 2,960.59 |
| 1987-09-11 | 3,080 | 3,100 | 3,000 | 3,040 | 151,500 | 2,950.88 |
| 1987-09-10 | 3,050 | 3,100 | 3,050 | 3,080 | 129,700 | 2,989.71 |
| 1987-09-09 | 3,140 | 3,140 | 3,040 | 3,070 | 219,000 | 2,980 |
| 1987-09-08 | 3,060 | 3,100 | 3,050 | 3,100 | 137,900 | 3,009.12 |
| 1987-09-07 | 3,080 | 3,100 | 3,050 | 3,060 | 110,900 | 2,970.30 |
| 1987-09-05 | 3,180 | 3,200 | 3,060 | 3,070 | 80,800 | 2,980 |
| 1987-09-04 | 3,150 | 3,230 | 3,140 | 3,200 | 90,000 | 3,106.19 |
| 1987-09-03 | 3,070 | 3,220 | 3,070 | 3,180 | 258,200 | 3,086.78 |
| 1987-09-02 | 3,270 | 3,270 | 3,210 | 3,220 | 104,900 | 3,125.61 |
| 1987-09-01 | 3,270 | 3,300 | 3,250 | 3,260 | 79,500 | 3,164.43 |
| 1987-08-31 | 3,320 | 3,320 | 3,270 | 3,310 | 57,200 | 3,212.97 |
| 1987-08-29 | 3,330 | 3,390 | 3,270 | 3,270 | 126,800 | 3,174.14 |
| 1987-08-28 | 3,330 | 3,450 | 3,330 | 3,360 | 474,000 | 3,261.50 |
| 1987-08-27 | 3,440 | 3,470 | 3,340 | 3,350 | 286,200 | 3,251.80 |
| 1987-08-26 | 3,380 | 3,490 | 3,340 | 3,490 | 267,000 | 3,387.69 |
| 1987-08-25 | 3,330 | 3,460 | 3,320 | 3,350 | 323,800 | 3,251.80 |
| 1987-08-24 | 3,450 | 3,500 | 3,330 | 3,340 | 272,300 | 3,242.09 |
| 1987-08-22 | 3,350 | 3,490 | 3,350 | 3,400 | 266,000 | 3,300.33 |
| 1987-08-21 | 3,260 | 3,390 | 3,210 | 3,350 | 635,700 | 3,251.80 |
| 1987-08-20 | 3,210 | 3,250 | 3,190 | 3,230 | 473,400 | 3,135.31 |
| 1987-08-19 | 3,150 | 3,190 | 3,100 | 3,160 | 302,200 | 3,067.37 |
| 1987-08-18 | 3,100 | 3,130 | 3,080 | 3,090 | 161,900 | 2,999.42 |
| 1987-08-17 | 3,060 | 3,080 | 3,040 | 3,070 | 184,800 | 2,980 |
| 1987-08-14 | 3,050 | 3,080 | 3,050 | 3,050 | 189,500 | 2,960.59 |
| 1987-08-13 | 3,050 | 3,070 | 3,030 | 3,030 | 209,500 | 2,941.18 |
| 1987-08-12 | 3,030 | 3,080 | 3,030 | 3,070 | 65,900 | 2,980 |
| 1987-08-11 | 3,090 | 3,100 | 3,050 | 3,070 | 125,400 | 2,980 |
| 1987-08-10 | 3,000 | 3,060 | 2,990 | 3,050 | 315,900 | 2,960.59 |
| 1987-08-07 | 2,970 | 2,970 | 2,900 | 2,970 | 165,600 | 2,882.94 |
| 1987-08-06 | 2,970 | 2,970 | 2,910 | 2,930 | 294,700 | 2,844.11 |
| 1987-08-05 | 2,890 | 2,890 | 2,850 | 2,850 | 110,400 | 2,766.45 |
| 1987-08-04 | 2,830 | 2,920 | 2,810 | 2,890 | 505,700 | 2,805.28 |
| 1987-08-03 | 3,000 | 3,000 | 2,930 | 2,990 | 101,000 | 2,902.35 |
| 1987-08-01 | 2,910 | 2,970 | 2,910 | 2,960 | 108,100 | 2,873.23 |
| 1987-07-31 | 3,040 | 3,050 | 2,940 | 2,990 | 155,200 | 2,902.35 |
| 1987-07-30 | 3,010 | 3,090 | 2,980 | 3,090 | 173,800 | 2,999.42 |
| 1987-07-29 | 3,090 | 3,130 | 3,000 | 3,070 | 139,500 | 2,980 |
| 1987-07-28 | 3,140 | 3,140 | 3,090 | 3,090 | 122,200 | 2,999.42 |
| 1987-07-27 | 3,090 | 3,110 | 3,050 | 3,110 | 119,700 | 3,018.83 |
| 1987-07-25 | 3,040 | 3,050 | 3,010 | 3,040 | 142,500 | 2,950.88 |
| 1987-07-24 | 2,980 | 3,050 | 2,940 | 3,030 | 637,200 | 2,941.18 |
| 1987-07-23 | 2,760 | 2,870 | 2,740 | 2,820 | 393,400 | 2,737.33 |
| 1987-07-22 | 2,800 | 2,830 | 2,750 | 2,760 | 374,400 | 2,679.09 |
| 1987-07-21 | 2,790 | 2,800 | 2,750 | 2,770 | 483,300 | 2,688.80 |
| 1987-07-20 | 2,950 | 2,980 | 2,750 | 2,750 | 459,100 | 2,669.38 |
| 1987-07-17 | 3,050 | 3,050 | 2,990 | 3,000 | 282,200 | 2,912.06 |
| 1987-07-16 | 3,080 | 3,110 | 3,030 | 3,050 | 322,700 | 2,960.59 |
| 1987-07-15 | 3,130 | 3,140 | 3,080 | 3,080 | 107,500 | 2,989.71 |
| 1987-07-14 | 3,140 | 3,170 | 3,100 | 3,130 | 149,000 | 3,038.25 |
| 1987-07-13 | 3,100 | 3,130 | 3,050 | 3,120 | 178,900 | 3,028.54 |
| 1987-07-10 | 3,060 | 3,150 | 3,030 | 3,130 | 161,500 | 3,038.25 |
| 1987-07-09 | 3,000 | 3,040 | 2,990 | 3,010 | 214,600 | 2,921.76 |
| 1987-07-08 | 3,040 | 3,060 | 2,970 | 2,990 | 359,300 | 2,902.35 |
| 1987-07-07 | 2,970 | 3,050 | 2,970 | 3,030 | 537,600 | 2,941.18 |
| 1987-07-06 | 3,020 | 3,060 | 2,970 | 2,970 | 333,700 | 2,882.94 |
| 1987-07-04 | 3,140 | 3,180 | 3,080 | 3,170 | 216,100 | 3,077.07 |
| 1987-07-03 | 3,280 | 3,290 | 3,120 | 3,150 | 390,800 | 3,057.66 |
| 1987-07-02 | 3,280 | 3,300 | 3,210 | 3,230 | 344,200 | 3,135.31 |
| 1987-07-01 | 3,180 | 3,290 | 3,110 | 3,200 | 424,700 | 3,106.19 |
| 1987-06-30 | 3,350 | 3,350 | 3,200 | 3,200 | 416,500 | 3,106.19 |
| 1987-06-29 | 3,320 | 3,350 | 3,300 | 3,320 | 144,600 | 3,222.68 |
| 1987-06-27 | 3,310 | 3,350 | 3,300 | 3,300 | 233,500 | 3,203.26 |
| 1987-06-26 | 3,360 | 3,500 | 3,350 | 3,350 | 256,800 | 3,251.80 |
| 1987-06-25 | 3,400 | 3,480 | 3,370 | 3,400 | 206,500 | 3,300.33 |
| 1987-06-24 | 3,390 | 3,430 | 3,350 | 3,350 | 424,300 | 3,251.80 |
| 1987-06-23 | 3,300 | 3,410 | 3,300 | 3,350 | 803,300 | 3,251.80 |
| 1987-06-22 | 3,450 | 3,470 | 3,300 | 3,300 | 673,000 | 3,203.26 |
| 1987-06-19 | 3,660 | 3,670 | 3,450 | 3,550 | 709,200 | 3,445.93 |
| 1987-06-18 | 3,710 | 3,730 | 3,610 | 3,690 | 487,600 | 3,581.83 |
| 1987-06-17 | 3,780 | 3,780 | 3,710 | 3,710 | 322,000 | 3,601.24 |
| 1987-06-16 | 3,770 | 3,800 | 3,700 | 3,730 | 218,600 | 3,620.66 |
| 1987-06-15 | 3,810 | 3,850 | 3,760 | 3,760 | 132,400 | 3,649.78 |
| 1987-06-12 | 3,830 | 3,920 | 3,800 | 3,890 | 301,300 | 3,775.97 |
| 1987-06-11 | 3,830 | 3,850 | 3,810 | 3,840 | 257,100 | 3,727.43 |
| 1987-06-10 | 3,720 | 3,790 | 3,720 | 3,780 | 253,700 | 3,669.19 |
| 1987-06-09 | 3,730 | 3,730 | 3,700 | 3,710 | 286,500 | 3,601.24 |
| 1987-06-08 | 3,760 | 3,760 | 3,700 | 3,700 | 267,600 | 3,591.54 |
| 1987-06-06 | 3,760 | 3,780 | 3,720 | 3,720 | 231,000 | 3,610.95 |
| 1987-06-05 | 3,780 | 3,800 | 3,760 | 3,770 | 238,700 | 3,659.48 |
| 1987-06-04 | 3,770 | 3,800 | 3,730 | 3,750 | 141,300 | 3,640.07 |
| 1987-06-03 | 3,710 | 3,780 | 3,700 | 3,720 | 252,000 | 3,610.95 |
| 1987-06-02 | 3,800 | 3,850 | 3,750 | 3,750 | 279,500 | 3,640.07 |
| 1987-06-01 | 3,800 | 3,800 | 3,760 | 3,800 | 252,800 | 3,688.60 |
| 1987-05-30 | 3,660 | 3,790 | 3,660 | 3,690 | 424,400 | 3,581.83 |
| 1987-05-29 | 3,720 | 3,770 | 3,660 | 3,690 | 782,500 | 3,581.83 |
| 1987-05-28 | 3,850 | 3,870 | 3,740 | 3,740 | 288,300 | 3,630.36 |
| 1987-05-27 | 3,770 | 3,800 | 3,730 | 3,800 | 670,700 | 3,688.60 |
| 1987-05-26 | 3,830 | 3,850 | 3,790 | 3,820 | 302,100 | 3,708.02 |
| 1987-05-25 | 3,930 | 3,930 | 3,850 | 3,850 | 178,500 | 3,737.14 |
| 1987-05-23 | 3,850 | 3,890 | 3,850 | 3,880 | 74,300 | 3,766.26 |
| 1987-05-22 | 3,890 | 3,920 | 3,790 | 3,850 | 424,300 | 3,737.14 |
| 1987-05-21 | 3,820 | 3,890 | 3,820 | 3,840 | 335,900 | 3,727.43 |
| 1987-05-20 | 3,800 | 3,880 | 3,750 | 3,830 | 476,000 | 3,717.72 |
| 1987-05-19 | 3,890 | 3,970 | 3,860 | 3,910 | 363,200 | 3,795.38 |
| 1987-05-18 | 3,880 | 3,940 | 3,860 | 3,900 | 388,300 | 3,785.67 |
| 1987-05-15 | 4,050 | 4,090 | 3,970 | 3,980 | 204,400 | 3,863.33 |
| 1987-05-14 | 4,070 | 4,070 | 3,980 | 4,000 | 223,400 | 3,882.74 |
| 1987-05-13 | 4,160 | 4,200 | 3,920 | 4,020 | 519,600 | 3,902.16 |
| 1987-05-12 | 4,210 | 4,240 | 4,170 | 4,200 | 343,500 | 4,076.88 |
| 1987-05-11 | 4,300 | 4,300 | 4,220 | 4,290 | 729,700 | 4,164.24 |
| 1987-05-08 | 4,330 | 4,340 | 4,220 | 4,280 | 1,428,900 | 4,154.53 |
| 1987-05-07 | 4,290 | 4,320 | 4,260 | 4,300 | 3,316,801 | 4,173.95 |
| 1987-05-06 | 4,250 | 4,270 | 4,170 | 4,230 | 1,694,200 | 4,106 |
| 1987-05-02 | 4,190 | 4,230 | 4,160 | 4,230 | 2,154,200 | 4,106 |
| 1987-05-01 | 4,100 | 4,160 | 4,050 | 4,150 | 1,252,700 | 4,028.34 |
| 1987-04-30 | 4,100 | 4,100 | 4,000 | 4,050 | 478,900 | 3,931.28 |
| 1987-04-28 | 4,020 | 4,050 | 3,860 | 4,000 | 1,134,000 | 3,882.74 |
| 1987-04-27 | 4,200 | 4,200 | 4,010 | 4,070 | 2,088,200 | 3,950.69 |
| 1987-04-25 | 4,100 | 4,150 | 4,070 | 4,150 | 1,645,600 | 4,028.34 |
| 1987-04-24 | 4,100 | 4,100 | 3,990 | 3,990 | 1,051,300 | 3,873.03 |
| 1987-04-23 | 4,080 | 4,080 | 3,880 | 3,940 | 627,100 | 3,824.50 |
| 1987-04-22 | 4,150 | 4,160 | 4,010 | 4,030 | 1,302,300 | 3,911.86 |
| 1987-04-21 | 4,010 | 4,100 | 3,980 | 4,090 | 1,137,200 | 3,970.10 |
| 1987-04-20 | 4,000 | 4,050 | 3,960 | 4,000 | 920,100 | 3,882.74 |
| 1987-04-17 | 3,840 | 4,080 | 3,810 | 3,920 | 691,500 | 3,805.09 |
| 1987-04-16 | 3,750 | 3,910 | 3,750 | 3,790 | 555,900 | 3,678.90 |
| 1987-04-15 | 3,820 | 3,950 | 3,760 | 3,800 | 353,200 | 3,688.60 |
| 1987-04-14 | 3,700 | 3,880 | 3,700 | 3,840 | 391,800 | 3,727.43 |
| 1987-04-13 | 3,830 | 3,890 | 3,690 | 3,730 | 360,600 | 3,620.66 |
| 1987-04-10 | 3,750 | 3,850 | 3,730 | 3,780 | 292,400 | 3,669.19 |
| 1987-04-09 | 3,920 | 3,950 | 3,730 | 3,730 | 430,500 | 3,620.66 |
| 1987-04-08 | 3,950 | 4,000 | 3,910 | 3,910 | 401,000 | 3,795.38 |
| 1987-04-07 | 4,050 | 4,070 | 3,920 | 3,920 | 792,200 | 3,805.09 |
| 1987-04-06 | 4,100 | 4,150 | 4,000 | 4,040 | 654,400 | 3,921.57 |
| 1987-04-04 | 4,100 | 4,180 | 4,100 | 4,150 | 1,776,900 | 4,028.34 |
| 1987-04-03 | 3,750 | 4,070 | 3,720 | 4,000 | 1,131,200 | 3,882.74 |
| 1987-04-02 | 3,850 | 3,900 | 3,770 | 3,800 | 207,900 | 3,688.60 |
| 1987-04-01 | 3,850 | 3,920 | 3,770 | 3,820 | 489,900 | 3,708.02 |
| 1987-03-31 | 3,700 | 3,830 | 3,700 | 3,720 | 226,400 | 3,610.95 |
| 1987-03-30 | 3,980 | 4,000 | 3,750 | 3,800 | 297,000 | 3,688.60 |
| 1987-03-28 | 3,820 | 3,940 | 3,810 | 3,870 | 323,300 | 3,756.55 |
| 1987-03-27 | 3,700 | 3,920 | 3,700 | 3,870 | 933,000 | 3,756.55 |
| 1987-03-26 | 3,680 | 3,770 | 3,660 | 3,660 | 411,300 | 3,552.71 |
| 1987-03-25 | 3,730 | 3,740 | 3,670 | 3,680 | 414,800 | 3,572.12 |
| 1987-03-24 | 3,710 | 3,770 | 3,660 | 3,660 | 402,700 | 3,552.71 |
| 1987-03-23 | 3,750 | 3,790 | 3,680 | 3,680 | 444,400 | 3,572.12 |
| 1987-03-20 | 3,710 | 3,750 | 3,700 | 3,730 | 616,900 | 3,620.66 |
| 1987-03-19 | 3,850 | 3,890 | 3,740 | 3,750 | 483,300 | 3,640.07 |
| 1987-03-18 | 3,950 | 3,970 | 3,850 | 3,870 | 333,500 | 3,756.55 |
| 1987-03-17 | 3,820 | 3,830 | 3,790 | 3,800 | 467,300 | 3,688.60 |
| 1987-03-16 | 3,840 | 3,840 | 3,810 | 3,810 | 302,000 | 3,698.31 |
| 1987-03-13 | 3,830 | 3,900 | 3,820 | 3,840 | 372,900 | 3,727.43 |
| 1987-03-12 | 3,890 | 3,940 | 3,830 | 3,830 | 398,400 | 3,717.72 |
| 1987-03-11 | 3,960 | 3,980 | 3,800 | 3,890 | 336,900 | 3,775.97 |
| 1987-03-10 | 3,920 | 3,960 | 3,870 | 3,950 | 305,900 | 3,834.21 |
| 1987-03-09 | 4,000 | 4,000 | 3,920 | 3,940 | 244,600 | 3,824.50 |
| 1987-03-07 | 3,930 | 3,990 | 3,900 | 3,930 | 415,200 | 3,814.79 |
| 1987-03-06 | 4,000 | 4,010 | 3,920 | 3,930 | 388,100 | 3,814.79 |
| 1987-03-05 | 4,010 | 4,060 | 3,960 | 4,000 | 469,600 | 3,882.74 |
| 1987-03-04 | 4,010 | 4,140 | 3,950 | 4,000 | 1,215,600 | 3,882.74 |
| 1987-03-03 | 4,090 | 4,100 | 4,020 | 4,060 | 553,000 | 3,940.98 |
| 1987-03-02 | 4,020 | 4,090 | 3,960 | 3,960 | 820,300 | 3,843.91 |
| 1987-02-28 | 4,080 | 4,100 | 3,920 | 3,920 | 337,400 | 3,805.09 |
| 1987-02-27 | 3,970 | 4,090 | 3,900 | 4,030 | 943,800 | 3,911.86 |
| 1987-02-26 | 4,100 | 4,200 | 3,960 | 4,000 | 788,200 | 3,882.74 |
| 1987-02-25 | 4,260 | 4,400 | 4,000 | 4,000 | 4,316,401 | 3,882.74 |
| 1987-02-24 | 3,760 | 4,250 | 3,750 | 4,250 | 2,894,300 | 4,125.41 |
| 1987-02-23 | 3,800 | 3,840 | 3,750 | 3,750 | 279,900 | 3,640.07 |
| 1987-02-20 | 3,840 | 3,880 | 3,800 | 3,800 | 368,900 | 3,688.60 |
| 1987-02-19 | 3,810 | 3,860 | 3,750 | 3,750 | 472,800 | 3,640.07 |
| 1987-02-18 | 3,890 | 3,950 | 3,800 | 3,820 | 301,700 | 3,708.02 |
| 1987-02-17 | 3,780 | 3,970 | 3,760 | 3,830 | 277,100 | 3,717.72 |
| 1987-02-16 | 3,790 | 3,850 | 3,790 | 3,790 | 322,300 | 3,678.90 |
| 1987-02-13 | 4,000 | 4,040 | 3,840 | 3,840 | 639,800 | 3,727.43 |
| 1987-02-12 | 4,150 | 4,150 | 4,060 | 4,090 | 617,500 | 3,970.10 |
| 1987-02-10 | 4,120 | 4,150 | 4,100 | 4,100 | 829,400 | 3,979.81 |
| 1987-02-09 | 4,160 | 4,220 | 4,070 | 4,090 | 1,226,800 | 3,970.10 |
| 1987-02-07 | 4,200 | 4,260 | 4,130 | 4,160 | 2,015,600 | 4,038.05 |
| 1987-02-06 | 4,050 | 4,210 | 4,010 | 4,160 | 4,549,401 | 4,038.05 |
| 1987-02-05 | 4,020 | 4,050 | 3,950 | 3,950 | 379,500 | 3,834.21 |
| 1987-02-04 | 3,970 | 4,030 | 3,950 | 3,990 | 1,039,600 | 3,873.03 |
| 1987-02-03 | 4,050 | 4,090 | 3,970 | 3,990 | 764,700 | 3,873.03 |
| 1987-02-02 | 4,130 | 4,140 | 4,010 | 4,010 | 1,446,400 | 3,892.45 |
| 1987-01-31 | 3,970 | 4,040 | 3,950 | 4,030 | 1,109,100 | 3,911.86 |
| 1987-01-30 | 3,970 | 3,980 | 3,930 | 3,950 | 937,300 | 3,834.21 |
| 1987-01-29 | 3,750 | 3,900 | 3,750 | 3,860 | 424,900 | 3,746.85 |
| 1987-01-28 | 3,730 | 3,800 | 3,730 | 3,750 | 401,000 | 3,640.07 |
| 1987-01-27 | 3,800 | 3,850 | 3,760 | 3,800 | 265,900 | 3,688.60 |
| 1987-01-26 | 3,860 | 3,880 | 3,780 | 3,820 | 199,200 | 3,708.02 |
| 1987-01-24 | 3,720 | 3,830 | 3,720 | 3,830 | 239,900 | 3,717.72 |
| 1987-01-23 | 3,750 | 3,800 | 3,710 | 3,720 | 402,800 | 3,610.95 |
| 1987-01-22 | 3,740 | 3,840 | 3,730 | 3,740 | 798,400 | 3,630.36 |
| 1987-01-21 | 3,800 | 3,850 | 3,700 | 3,700 | 442,800 | 3,591.54 |
| 1987-01-20 | 3,940 | 3,940 | 3,820 | 3,860 | 366,300 | 3,746.85 |
| 1987-01-19 | 3,930 | 3,950 | 3,810 | 3,860 | 350,900 | 3,746.85 |
| 1987-01-16 | 4,000 | 4,030 | 3,900 | 3,940 | 1,509,800 | 3,824.50 |
| 1987-01-14 | 3,860 | 3,950 | 3,830 | 3,950 | 1,012,500 | 3,834.21 |
| 1987-01-13 | 3,830 | 3,880 | 3,780 | 3,830 | 538,500 | 3,717.72 |
| 1987-01-12 | 3,850 | 3,850 | 3,790 | 3,830 | 217,700 | 3,717.72 |
| 1987-01-09 | 3,740 | 3,850 | 3,700 | 3,840 | 851,100 | 3,727.43 |
| 1987-01-08 | 3,790 | 3,790 | 3,700 | 3,750 | 420,000 | 3,640.07 |
| 1987-01-07 | 3,800 | 3,830 | 3,650 | 3,740 | 564,100 | 3,630.36 |
| 1987-01-06 | 3,890 | 3,900 | 3,800 | 3,850 | 460,000 | 3,737.14 |
| 1987-01-05 | 3,870 | 3,900 | 3,830 | 3,840 | 138,200 | 3,727.43 |
分割・併合履歴 ： [1995-07-11]1株→1.01株 [1990-03-27]1株→1.02株 [1986-09-26]1株→1.01株 [1983-01-06]1株→1.072株
