9503 関西電力(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 | 2,500 | 2,620 | 2,480 | 2,620 | 508,800 | 2,543.20 |
| 1987-12-26 | 2,610 | 2,620 | 2,550 | 2,570 | 357,400 | 2,494.66 |
| 1987-12-25 | 2,740 | 2,760 | 2,600 | 2,630 | 636,900 | 2,552.90 |
| 1987-12-24 | 2,780 | 2,780 | 2,750 | 2,760 | 334,500 | 2,679.09 |
| 1987-12-23 | 2,810 | 2,830 | 2,770 | 2,770 | 446,000 | 2,688.80 |
| 1987-12-22 | 2,850 | 2,850 | 2,810 | 2,830 | 396,900 | 2,747.04 |
| 1987-12-21 | 2,900 | 2,940 | 2,850 | 2,850 | 307,000 | 2,766.45 |
| 1987-12-18 | 2,860 | 2,890 | 2,850 | 2,860 | 355,900 | 2,776.16 |
| 1987-12-17 | 2,880 | 2,900 | 2,850 | 2,850 | 446,800 | 2,766.45 |
| 1987-12-16 | 2,900 | 2,910 | 2,870 | 2,880 | 286,300 | 2,795.57 |
| 1987-12-15 | 2,940 | 2,960 | 2,900 | 2,900 | 336,400 | 2,814.99 |
| 1987-12-14 | 2,920 | 2,940 | 2,910 | 2,910 | 153,400 | 2,824.69 |
| 1987-12-11 | 2,910 | 2,940 | 2,900 | 2,910 | 209,700 | 2,824.69 |
| 1987-12-10 | 2,930 | 2,950 | 2,900 | 2,950 | 223,800 | 2,863.52 |
| 1987-12-09 | 2,920 | 2,950 | 2,900 | 2,900 | 395,300 | 2,814.99 |
| 1987-12-08 | 2,920 | 2,940 | 2,900 | 2,900 | 271,400 | 2,814.99 |
| 1987-12-07 | 2,970 | 2,970 | 2,900 | 2,900 | 183,000 | 2,814.99 |
| 1987-12-05 | 2,920 | 2,990 | 2,920 | 2,950 | 94,700 | 2,863.52 |
| 1987-12-04 | 2,950 | 2,980 | 2,940 | 2,970 | 362,100 | 2,882.94 |
| 1987-12-03 | 2,980 | 2,980 | 2,950 | 2,950 | 237,100 | 2,863.52 |
| 1987-12-02 | 3,000 | 3,000 | 2,950 | 2,950 | 286,600 | 2,863.52 |
| 1987-12-01 | 2,990 | 3,000 | 2,950 | 3,000 | 298,900 | 2,912.06 |
| 1987-11-30 | 3,010 | 3,040 | 2,990 | 2,990 | 202,200 | 2,902.35 |
| 1987-11-28 | 3,010 | 3,020 | 3,000 | 3,010 | 208,400 | 2,921.76 |
| 1987-11-27 | 3,020 | 3,040 | 3,000 | 3,010 | 351,100 | 2,921.76 |
| 1987-11-26 | 3,040 | 3,070 | 3,020 | 3,040 | 411,800 | 2,950.88 |
| 1987-11-25 | 3,040 | 3,060 | 3,030 | 3,040 | 158,200 | 2,950.88 |
| 1987-11-24 | 3,060 | 3,080 | 3,010 | 3,010 | 186,500 | 2,921.76 |
| 1987-11-20 | 3,010 | 3,080 | 3,010 | 3,060 | 262,300 | 2,970.30 |
| 1987-11-19 | 3,100 | 3,130 | 2,990 | 3,050 | 469,400 | 2,960.59 |
| 1987-11-18 | 2,990 | 3,120 | 2,990 | 3,100 | 395,200 | 3,009.12 |
| 1987-11-17 | 3,000 | 3,010 | 2,980 | 2,980 | 273,800 | 2,892.64 |
| 1987-11-16 | 3,010 | 3,040 | 3,000 | 3,010 | 294,800 | 2,921.76 |
| 1987-11-13 | 3,070 | 3,100 | 2,990 | 3,060 | 1,354,500 | 2,970.30 |
| 1987-11-12 | 3,100 | 3,100 | 2,990 | 3,000 | 261,900 | 2,912.06 |
| 1987-11-11 | 3,010 | 3,080 | 2,950 | 3,040 | 665,100 | 2,950.88 |
| 1987-11-10 | 3,050 | 3,110 | 2,950 | 3,050 | 611,300 | 2,960.59 |
| 1987-11-09 | 3,100 | 3,150 | 3,070 | 3,090 | 351,900 | 2,999.42 |
| 1987-11-07 | 3,220 | 3,240 | 3,150 | 3,150 | 272,900 | 3,057.66 |
| 1987-11-06 | 3,300 | 3,340 | 3,210 | 3,210 | 672,600 | 3,115.90 |
| 1987-11-05 | 3,270 | 3,340 | 3,220 | 3,280 | 1,236,200 | 3,183.85 |
| 1987-11-04 | 3,230 | 3,350 | 3,210 | 3,320 | 997,200 | 3,222.68 |
| 1987-11-02 | 3,280 | 3,280 | 3,220 | 3,280 | 677,300 | 3,183.85 |
| 1987-10-31 | 3,270 | 3,320 | 3,260 | 3,280 | 1,127,500 | 3,183.85 |
| 1987-10-30 | 3,200 | 3,260 | 3,170 | 3,260 | 1,836,200 | 3,164.43 |
| 1987-10-29 | 3,060 | 3,160 | 3,060 | 3,100 | 1,236,500 | 3,009.12 |
| 1987-10-28 | 3,070 | 3,090 | 3,010 | 3,090 | 517,200 | 2,999.42 |
| 1987-10-27 | 2,910 | 3,000 | 2,910 | 3,000 | 508,400 | 2,912.06 |
| 1987-10-26 | 3,030 | 3,100 | 2,900 | 2,950 | 611,000 | 2,863.52 |
| 1987-10-24 | 3,050 | 3,100 | 3,010 | 3,050 | 341,200 | 2,960.59 |
| 1987-10-23 | 3,110 | 3,150 | 3,100 | 3,100 | 348,600 | 3,009.12 |
| 1987-10-22 | 3,290 | 3,290 | 3,140 | 3,200 | 895,400 | 3,106.19 |
| 1987-10-21 | 3,140 | 3,140 | 3,100 | 3,140 | 1,172,900 | 3,047.95 |
| 1987-10-20 | 2,740 | 2,740 | 2,740 | 2,740 | 698,200 | 2,659.68 |
| 1987-10-19 | 3,250 | 3,300 | 3,200 | 3,240 | 601,300 | 3,145.02 |
| 1987-10-16 | 3,280 | 3,400 | 3,200 | 3,400 | 686,700 | 3,300.33 |
| 1987-10-15 | 3,400 | 3,440 | 3,300 | 3,300 | 1,178,400 | 3,203.26 |
| 1987-10-14 | 3,280 | 3,440 | 3,270 | 3,420 | 2,627,000 | 3,319.74 |
| 1987-10-13 | 3,200 | 3,270 | 3,200 | 3,270 | 956,700 | 3,174.14 |
| 1987-10-12 | 3,140 | 3,200 | 3,120 | 3,180 | 471,900 | 3,086.78 |
| 1987-10-09 | 3,200 | 3,230 | 3,100 | 3,140 | 611,600 | 3,047.95 |
| 1987-10-08 | 3,110 | 3,200 | 3,090 | 3,200 | 496,300 | 3,106.19 |
| 1987-10-07 | 3,050 | 3,130 | 3,050 | 3,100 | 256,600 | 3,009.12 |
| 1987-10-06 | 3,070 | 3,090 | 3,050 | 3,090 | 366,300 | 2,999.42 |
| 1987-10-05 | 3,100 | 3,100 | 3,060 | 3,060 | 293,200 | 2,970.30 |
| 1987-10-03 | 3,080 | 3,100 | 3,050 | 3,060 | 142,800 | 2,970.30 |
| 1987-10-02 | 3,080 | 3,150 | 3,050 | 3,100 | 355,200 | 3,009.12 |
| 1987-10-01 | 3,080 | 3,090 | 3,050 | 3,050 | 1,102,200 | 2,960.59 |
| 1987-09-30 | 3,100 | 3,110 | 3,080 | 3,080 | 329,600 | 2,989.71 |
| 1987-09-29 | 3,150 | 3,160 | 3,100 | 3,110 | 304,300 | 3,018.83 |
| 1987-09-28 | 3,120 | 3,170 | 3,110 | 3,160 | 620,800 | 3,067.37 |
| 1987-09-26 | 3,090 | 3,100 | 3,050 | 3,100 | 841,900 | 3,009.12 |
| 1987-09-25 | 3,070 | 3,080 | 3,000 | 3,030 | 646,900 | 2,941.18 |
| 1987-09-24 | 3,080 | 3,100 | 3,060 | 3,070 | 970,500 | 2,980 |
| 1987-09-22 | 3,030 | 3,060 | 3,010 | 3,040 | 568,700 | 2,950.88 |
| 1987-09-21 | 3,090 | 3,100 | 3,030 | 3,030 | 410,900 | 2,941.18 |
| 1987-09-18 | 3,090 | 3,120 | 3,020 | 3,020 | 633,200 | 2,931.47 |
| 1987-09-17 | 3,080 | 3,100 | 3,030 | 3,040 | 430,500 | 2,950.88 |
| 1987-09-16 | 3,100 | 3,140 | 3,070 | 3,080 | 172,800 | 2,989.71 |
| 1987-09-14 | 3,140 | 3,180 | 3,030 | 3,050 | 259,600 | 2,960.59 |
| 1987-09-11 | 3,120 | 3,150 | 3,100 | 3,140 | 368,800 | 3,047.95 |
| 1987-09-10 | 3,110 | 3,140 | 3,100 | 3,120 | 310,600 | 3,028.54 |
| 1987-09-09 | 3,120 | 3,150 | 3,080 | 3,110 | 442,400 | 3,018.83 |
| 1987-09-08 | 3,070 | 3,120 | 3,070 | 3,100 | 386,300 | 3,009.12 |
| 1987-09-07 | 3,100 | 3,140 | 3,060 | 3,080 | 336,700 | 2,989.71 |
| 1987-09-05 | 3,150 | 3,170 | 3,100 | 3,100 | 358,200 | 3,009.12 |
| 1987-09-04 | 3,190 | 3,190 | 3,170 | 3,170 | 527,800 | 3,077.07 |
| 1987-09-03 | 3,160 | 3,240 | 3,160 | 3,190 | 560,300 | 3,096.49 |
| 1987-09-02 | 3,270 | 3,300 | 3,250 | 3,250 | 273,400 | 3,154.73 |
| 1987-09-01 | 3,350 | 3,370 | 3,230 | 3,320 | 553,100 | 3,222.68 |
| 1987-08-31 | 3,390 | 3,400 | 3,350 | 3,350 | 391,500 | 3,251.80 |
| 1987-08-29 | 3,440 | 3,460 | 3,360 | 3,400 | 236,100 | 3,300.33 |
| 1987-08-28 | 3,450 | 3,500 | 3,440 | 3,490 | 866,500 | 3,387.69 |
| 1987-08-27 | 3,500 | 3,550 | 3,450 | 3,500 | 811,100 | 3,397.40 |
| 1987-08-26 | 3,340 | 3,500 | 3,320 | 3,500 | 1,119,700 | 3,397.40 |
| 1987-08-25 | 3,380 | 3,470 | 3,310 | 3,390 | 778,700 | 3,290.62 |
| 1987-08-24 | 3,500 | 3,520 | 3,380 | 3,390 | 898,600 | 3,290.62 |
| 1987-08-22 | 3,480 | 3,480 | 3,430 | 3,440 | 465,000 | 3,339.16 |
| 1987-08-21 | 3,270 | 3,450 | 3,270 | 3,380 | 1,825,800 | 3,280.92 |
| 1987-08-20 | 3,230 | 3,300 | 3,190 | 3,260 | 1,968,400 | 3,164.43 |
| 1987-08-19 | 3,200 | 3,230 | 3,120 | 3,150 | 1,261,000 | 3,057.66 |
| 1987-08-18 | 3,150 | 3,150 | 3,100 | 3,100 | 273,700 | 3,009.12 |
| 1987-08-17 | 3,070 | 3,100 | 3,050 | 3,070 | 248,200 | 2,980 |
| 1987-08-14 | 3,150 | 3,150 | 3,050 | 3,050 | 335,200 | 2,960.59 |
| 1987-08-13 | 3,090 | 3,150 | 3,090 | 3,120 | 266,500 | 3,028.54 |
| 1987-08-12 | 3,160 | 3,160 | 3,110 | 3,140 | 513,200 | 3,047.95 |
| 1987-08-11 | 3,200 | 3,200 | 3,130 | 3,130 | 632,500 | 3,038.25 |
| 1987-08-10 | 3,100 | 3,150 | 3,020 | 3,150 | 467,900 | 3,057.66 |
| 1987-08-07 | 2,980 | 3,000 | 2,950 | 3,000 | 778,300 | 2,912.06 |
| 1987-08-06 | 2,940 | 2,990 | 2,920 | 2,940 | 536,500 | 2,853.81 |
| 1987-08-05 | 2,910 | 2,940 | 2,900 | 2,910 | 358,300 | 2,824.69 |
| 1987-08-04 | 2,950 | 2,970 | 2,900 | 2,900 | 717,100 | 2,814.99 |
| 1987-08-03 | 3,010 | 3,040 | 2,980 | 2,990 | 376,100 | 2,902.35 |
| 1987-08-01 | 3,020 | 3,030 | 2,990 | 3,010 | 292,900 | 2,921.76 |
| 1987-07-31 | 3,010 | 3,030 | 2,980 | 2,980 | 482,100 | 2,892.64 |
| 1987-07-30 | 3,010 | 3,050 | 3,000 | 3,010 | 483,800 | 2,921.76 |
| 1987-07-29 | 3,140 | 3,140 | 3,060 | 3,060 | 685,100 | 2,970.30 |
| 1987-07-28 | 3,160 | 3,170 | 3,100 | 3,150 | 374,400 | 3,057.66 |
| 1987-07-27 | 3,150 | 3,180 | 3,080 | 3,160 | 450,700 | 3,067.37 |
| 1987-07-25 | 3,200 | 3,230 | 3,110 | 3,150 | 622,700 | 3,057.66 |
| 1987-07-24 | 3,060 | 3,170 | 3,030 | 3,160 | 1,113,500 | 3,067.37 |
| 1987-07-23 | 2,900 | 3,020 | 2,830 | 3,000 | 884,800 | 2,912.06 |
| 1987-07-22 | 2,910 | 2,950 | 2,880 | 2,910 | 515,400 | 2,824.69 |
| 1987-07-21 | 2,910 | 2,980 | 2,900 | 2,910 | 524,900 | 2,824.69 |
| 1987-07-20 | 3,110 | 3,110 | 2,960 | 2,980 | 666,100 | 2,892.64 |
| 1987-07-17 | 3,180 | 3,180 | 3,070 | 3,090 | 548,400 | 2,999.42 |
| 1987-07-16 | 3,190 | 3,220 | 3,170 | 3,190 | 205,400 | 3,096.49 |
| 1987-07-15 | 3,160 | 3,200 | 3,130 | 3,160 | 260,500 | 3,067.37 |
| 1987-07-14 | 3,180 | 3,220 | 3,160 | 3,160 | 491,500 | 3,067.37 |
| 1987-07-13 | 3,110 | 3,180 | 3,100 | 3,160 | 516,500 | 3,067.37 |
| 1987-07-10 | 3,120 | 3,170 | 3,080 | 3,150 | 496,600 | 3,057.66 |
| 1987-07-09 | 3,090 | 3,120 | 3,010 | 3,120 | 1,060,400 | 3,028.54 |
| 1987-07-08 | 3,190 | 3,190 | 2,990 | 3,050 | 1,688,300 | 2,960.59 |
| 1987-07-07 | 3,120 | 3,180 | 3,050 | 3,150 | 821,700 | 3,057.66 |
| 1987-07-06 | 3,060 | 3,130 | 3,060 | 3,070 | 744,300 | 2,980 |
| 1987-07-04 | 3,150 | 3,200 | 3,100 | 3,190 | 480,400 | 3,096.49 |
| 1987-07-03 | 3,270 | 3,300 | 3,160 | 3,170 | 820,300 | 3,077.07 |
| 1987-07-02 | 3,340 | 3,350 | 3,260 | 3,290 | 837,300 | 3,193.55 |
| 1987-07-01 | 3,170 | 3,370 | 3,060 | 3,240 | 1,984,200 | 3,145.02 |
| 1987-06-30 | 3,380 | 3,390 | 3,250 | 3,320 | 924,900 | 3,222.68 |
| 1987-06-29 | 3,410 | 3,440 | 3,380 | 3,400 | 448,100 | 3,300.33 |
| 1987-06-27 | 3,470 | 3,470 | 3,420 | 3,430 | 378,700 | 3,329.45 |
| 1987-06-26 | 3,500 | 3,540 | 3,450 | 3,450 | 622,700 | 3,348.86 |
| 1987-06-25 | 3,540 | 3,580 | 3,490 | 3,500 | 690,800 | 3,397.40 |
| 1987-06-24 | 3,520 | 3,570 | 3,500 | 3,500 | 721,900 | 3,397.40 |
| 1987-06-23 | 3,450 | 3,550 | 3,440 | 3,500 | 1,422,300 | 3,397.40 |
| 1987-06-22 | 3,550 | 3,580 | 3,410 | 3,470 | 1,341,200 | 3,368.28 |
| 1987-06-19 | 3,690 | 3,700 | 3,540 | 3,590 | 1,913,600 | 3,484.76 |
| 1987-06-18 | 3,740 | 3,780 | 3,610 | 3,700 | 1,503,400 | 3,591.54 |
| 1987-06-17 | 3,800 | 3,850 | 3,790 | 3,790 | 1,124,400 | 3,678.90 |
| 1987-06-16 | 3,850 | 3,860 | 3,800 | 3,800 | 871,000 | 3,688.60 |
| 1987-06-15 | 3,860 | 3,950 | 3,850 | 3,880 | 719,300 | 3,766.26 |
| 1987-06-12 | 3,930 | 3,950 | 3,860 | 3,890 | 788,500 | 3,775.97 |
| 1987-06-11 | 3,970 | 4,050 | 3,930 | 3,940 | 876,100 | 3,824.50 |
| 1987-06-10 | 3,890 | 3,980 | 3,890 | 3,920 | 601,300 | 3,805.09 |
| 1987-06-09 | 3,940 | 3,940 | 3,870 | 3,880 | 567,800 | 3,766.26 |
| 1987-06-08 | 3,970 | 3,970 | 3,900 | 3,900 | 421,000 | 3,785.67 |
| 1987-06-06 | 3,960 | 3,960 | 3,900 | 3,920 | 226,400 | 3,805.09 |
| 1987-06-05 | 3,930 | 3,990 | 3,890 | 3,910 | 849,500 | 3,795.38 |
| 1987-06-04 | 3,900 | 3,980 | 3,900 | 3,930 | 568,400 | 3,814.79 |
| 1987-06-03 | 3,950 | 3,950 | 3,880 | 3,880 | 698,800 | 3,766.26 |
| 1987-06-02 | 4,000 | 4,000 | 3,900 | 3,900 | 827,300 | 3,785.67 |
| 1987-06-01 | 3,990 | 4,020 | 3,980 | 4,000 | 849,600 | 3,882.74 |
| 1987-05-30 | 3,880 | 3,930 | 3,880 | 3,900 | 528,300 | 3,785.67 |
| 1987-05-29 | 3,900 | 3,940 | 3,880 | 3,880 | 1,135,500 | 3,766.26 |
| 1987-05-28 | 3,980 | 4,010 | 3,900 | 3,930 | 946,600 | 3,814.79 |
| 1987-05-27 | 3,970 | 4,050 | 3,950 | 3,970 | 1,506,800 | 3,853.62 |
| 1987-05-26 | 4,060 | 4,100 | 4,050 | 4,070 | 686,000 | 3,950.69 |
| 1987-05-25 | 4,130 | 4,150 | 4,070 | 4,080 | 377,000 | 3,960.40 |
| 1987-05-23 | 4,100 | 4,150 | 4,100 | 4,120 | 124,300 | 3,999.22 |
| 1987-05-22 | 4,100 | 4,180 | 4,050 | 4,070 | 605,900 | 3,950.69 |
| 1987-05-21 | 4,040 | 4,080 | 4,030 | 4,080 | 696,100 | 3,960.40 |
| 1987-05-20 | 4,100 | 4,100 | 3,990 | 4,020 | 1,781,200 | 3,902.16 |
| 1987-05-19 | 4,150 | 4,190 | 4,150 | 4,160 | 673,600 | 4,038.05 |
| 1987-05-18 | 4,150 | 4,200 | 4,150 | 4,160 | 805,700 | 4,038.05 |
| 1987-05-15 | 4,210 | 4,300 | 4,200 | 4,230 | 984,300 | 4,106 |
| 1987-05-14 | 4,230 | 4,290 | 4,200 | 4,210 | 447,000 | 4,086.59 |
| 1987-05-13 | 4,270 | 4,300 | 4,150 | 4,240 | 764,800 | 4,115.71 |
| 1987-05-12 | 4,380 | 4,400 | 4,310 | 4,320 | 413,600 | 4,193.36 |
| 1987-05-11 | 4,480 | 4,480 | 4,400 | 4,430 | 429,700 | 4,300.14 |
| 1987-05-08 | 4,490 | 4,490 | 4,410 | 4,480 | 872,000 | 4,348.67 |
| 1987-05-07 | 4,490 | 4,490 | 4,420 | 4,480 | 882,800 | 4,348.67 |
| 1987-05-06 | 4,500 | 4,510 | 4,360 | 4,430 | 1,519,700 | 4,300.14 |
| 1987-05-02 | 4,400 | 4,490 | 4,350 | 4,460 | 1,173,200 | 4,329.26 |
| 1987-05-01 | 4,300 | 4,420 | 4,250 | 4,350 | 1,428,300 | 4,222.48 |
| 1987-04-30 | 4,250 | 4,290 | 4,150 | 4,200 | 927,200 | 4,076.88 |
| 1987-04-28 | 4,210 | 4,250 | 4,050 | 4,200 | 1,909,300 | 4,076.88 |
| 1987-04-27 | 4,530 | 4,530 | 4,200 | 4,260 | 1,788,300 | 4,135.12 |
| 1987-04-25 | 4,380 | 4,530 | 4,380 | 4,530 | 976,700 | 4,397.20 |
| 1987-04-24 | 4,410 | 4,480 | 4,380 | 4,400 | 1,756,500 | 4,271.02 |
| 1987-04-23 | 4,510 | 4,520 | 4,300 | 4,360 | 1,072,400 | 4,232.19 |
| 1987-04-22 | 4,580 | 4,600 | 4,470 | 4,470 | 3,861,101 | 4,338.96 |
| 1987-04-21 | 4,430 | 4,580 | 4,380 | 4,540 | 3,211,001 | 4,406.91 |
| 1987-04-20 | 4,450 | 4,500 | 4,400 | 4,430 | 2,826,900 | 4,300.14 |
| 1987-04-17 | 4,300 | 4,490 | 4,210 | 4,400 | 1,985,200 | 4,271.02 |
| 1987-04-16 | 4,250 | 4,290 | 4,150 | 4,240 | 1,020,900 | 4,115.71 |
| 1987-04-15 | 4,170 | 4,250 | 4,160 | 4,200 | 944,200 | 4,076.88 |
| 1987-04-14 | 4,100 | 4,230 | 4,100 | 4,200 | 906,800 | 4,076.88 |
| 1987-04-13 | 4,200 | 4,250 | 4,090 | 4,150 | 994,100 | 4,028.34 |
| 1987-04-10 | 4,160 | 4,300 | 4,160 | 4,200 | 1,039,400 | 4,076.88 |
| 1987-04-09 | 4,360 | 4,410 | 4,210 | 4,210 | 933,700 | 4,086.59 |
| 1987-04-08 | 4,370 | 4,430 | 4,350 | 4,350 | 1,059,500 | 4,222.48 |
| 1987-04-07 | 4,480 | 4,550 | 4,370 | 4,370 | 1,659,200 | 4,241.90 |
| 1987-04-06 | 4,590 | 4,610 | 4,450 | 4,480 | 3,621,401 | 4,348.67 |
| 1987-04-04 | 4,520 | 4,570 | 4,500 | 4,570 | 3,565,501 | 4,436.03 |
| 1987-04-03 | 4,220 | 4,500 | 4,220 | 4,470 | 3,698,601 | 4,338.96 |
| 1987-04-02 | 4,320 | 4,370 | 4,240 | 4,270 | 799,900 | 4,144.83 |
| 1987-04-01 | 4,250 | 4,390 | 4,170 | 4,270 | 1,805,400 | 4,144.83 |
| 1987-03-31 | 4,180 | 4,290 | 4,100 | 4,110 | 898,500 | 3,989.52 |
| 1987-03-30 | 4,500 | 4,500 | 4,210 | 4,280 | 946,600 | 4,154.53 |
| 1987-03-28 | 4,340 | 4,450 | 4,210 | 4,450 | 953,700 | 4,319.55 |
| 1987-03-27 | 4,150 | 4,500 | 4,130 | 4,390 | 4,127,401 | 4,261.31 |
| 1987-03-26 | 4,100 | 4,150 | 4,010 | 4,110 | 1,167,300 | 3,989.52 |
| 1987-03-25 | 4,200 | 4,230 | 4,110 | 4,140 | 699,600 | 4,018.64 |
| 1987-03-24 | 4,170 | 4,230 | 4,150 | 4,200 | 743,600 | 4,076.88 |
| 1987-03-23 | 4,230 | 4,290 | 4,150 | 4,170 | 602,500 | 4,047.76 |
| 1987-03-20 | 4,150 | 4,200 | 4,140 | 4,140 | 1,110,300 | 4,018.64 |
| 1987-03-19 | 4,360 | 4,370 | 4,210 | 4,220 | 629,600 | 4,096.29 |
| 1987-03-18 | 4,330 | 4,490 | 4,330 | 4,370 | 2,103,500 | 4,241.90 |
| 1987-03-17 | 4,180 | 4,280 | 4,150 | 4,280 | 1,352,700 | 4,154.53 |
| 1987-03-16 | 4,200 | 4,200 | 4,170 | 4,180 | 497,400 | 4,057.46 |
| 1987-03-13 | 4,200 | 4,270 | 4,190 | 4,230 | 879,600 | 4,106 |
| 1987-03-12 | 4,250 | 4,290 | 4,170 | 4,180 | 947,400 | 4,057.46 |
| 1987-03-11 | 4,260 | 4,310 | 4,200 | 4,260 | 1,141,100 | 4,135.12 |
| 1987-03-10 | 4,270 | 4,320 | 4,250 | 4,250 | 690,400 | 4,125.41 |
| 1987-03-09 | 4,380 | 4,380 | 4,250 | 4,250 | 827,100 | 4,125.41 |
| 1987-03-07 | 4,250 | 4,340 | 4,230 | 4,300 | 585,000 | 4,173.95 |
| 1987-03-06 | 4,350 | 4,350 | 4,250 | 4,250 | 798,600 | 4,125.41 |
| 1987-03-05 | 4,460 | 4,500 | 4,300 | 4,350 | 2,663,500 | 4,222.48 |
| 1987-03-04 | 4,410 | 4,580 | 4,410 | 4,450 | 4,096,301 | 4,319.55 |
| 1987-03-03 | 4,440 | 4,480 | 4,350 | 4,370 | 2,036,200 | 4,241.90 |
| 1987-03-02 | 4,310 | 4,480 | 4,300 | 4,300 | 1,381,000 | 4,173.95 |
| 1987-02-28 | 4,300 | 4,390 | 4,230 | 4,300 | 644,500 | 4,173.95 |
| 1987-02-27 | 4,230 | 4,450 | 4,220 | 4,350 | 1,938,200 | 4,222.48 |
| 1987-02-26 | 4,550 | 4,590 | 4,300 | 4,330 | 2,269,500 | 4,203.07 |
| 1987-02-25 | 4,650 | 4,650 | 4,500 | 4,500 | 9,043,602 | 4,368.08 |
| 1987-02-24 | 4,030 | 4,520 | 4,030 | 4,520 | 4,533,301 | 4,387.50 |
| 1987-02-23 | 4,110 | 4,190 | 4,010 | 4,020 | 1,145,900 | 3,902.16 |
| 1987-02-20 | 4,180 | 4,240 | 4,140 | 4,150 | 1,355,600 | 4,028.34 |
| 1987-02-19 | 4,240 | 4,290 | 4,150 | 4,160 | 1,242,600 | 4,038.05 |
| 1987-02-18 | 4,330 | 4,330 | 4,200 | 4,280 | 1,819,700 | 4,154.53 |
| 1987-02-17 | 4,150 | 4,340 | 4,120 | 4,220 | 2,485,000 | 4,096.29 |
| 1987-02-16 | 4,150 | 4,220 | 4,140 | 4,150 | 1,930,300 | 4,028.34 |
| 1987-02-13 | 4,510 | 4,520 | 4,210 | 4,220 | 2,722,000 | 4,096.29 |
| 1987-02-12 | 4,640 | 4,640 | 4,530 | 4,530 | 3,548,101 | 4,397.20 |
| 1987-02-10 | 4,590 | 4,650 | 4,560 | 4,620 | 5,740,901 | 4,484.57 |
| 1987-02-09 | 4,650 | 4,670 | 4,520 | 4,540 | 6,555,001 | 4,406.91 |
| 1987-02-07 | 4,620 | 4,620 | 4,540 | 4,600 | 6,235,001 | 4,465.15 |
| 1987-02-06 | 4,420 | 4,600 | 4,410 | 4,570 | 11,470,002 | 4,436.03 |
| 1987-02-05 | 4,470 | 4,510 | 4,380 | 4,400 | 3,771,101 | 4,271.02 |
| 1987-02-04 | 4,440 | 4,530 | 4,410 | 4,480 | 11,063,902 | 4,348.67 |
| 1987-02-03 | 4,450 | 4,500 | 4,350 | 4,410 | 8,776,201 | 4,280.72 |
| 1987-02-02 | 4,400 | 4,440 | 4,350 | 4,400 | 9,363,602 | 4,271.02 |
| 1987-01-31 | 4,180 | 4,300 | 4,150 | 4,290 | 6,791,001 | 4,164.24 |
| 1987-01-30 | 4,100 | 4,180 | 4,050 | 4,180 | 5,790,601 | 4,057.46 |
| 1987-01-29 | 3,850 | 4,000 | 3,830 | 3,990 | 1,708,200 | 3,873.03 |
| 1987-01-28 | 3,870 | 3,900 | 3,850 | 3,860 | 1,074,700 | 3,746.85 |
| 1987-01-27 | 3,880 | 3,950 | 3,850 | 3,920 | 895,700 | 3,805.09 |
| 1987-01-26 | 3,960 | 3,970 | 3,880 | 3,880 | 583,300 | 3,766.26 |
| 1987-01-24 | 3,850 | 3,950 | 3,800 | 3,950 | 715,100 | 3,834.21 |
| 1987-01-23 | 3,900 | 3,930 | 3,780 | 3,870 | 942,400 | 3,756.55 |
| 1987-01-22 | 3,980 | 4,000 | 3,850 | 3,900 | 2,578,200 | 3,785.67 |
| 1987-01-21 | 4,010 | 4,010 | 3,930 | 3,980 | 2,632,800 | 3,863.33 |
| 1987-01-20 | 4,100 | 4,110 | 4,000 | 4,000 | 2,443,500 | 3,882.74 |
| 1987-01-19 | 4,080 | 4,100 | 4,000 | 4,060 | 3,419,601 | 3,940.98 |
| 1987-01-16 | 3,970 | 4,050 | 3,960 | 4,030 | 3,712,901 | 3,911.86 |
| 1987-01-14 | 3,830 | 3,920 | 3,830 | 3,920 | 2,171,000 | 3,805.09 |
| 1987-01-13 | 3,790 | 3,850 | 3,730 | 3,780 | 1,014,300 | 3,669.19 |
| 1987-01-12 | 3,850 | 3,850 | 3,780 | 3,790 | 371,200 | 3,678.90 |
| 1987-01-09 | 3,730 | 3,900 | 3,720 | 3,850 | 1,411,200 | 3,737.14 |
| 1987-01-08 | 3,770 | 3,780 | 3,700 | 3,740 | 1,030,300 | 3,630.36 |
| 1987-01-07 | 3,810 | 3,850 | 3,680 | 3,730 | 1,156,400 | 3,620.66 |
| 1987-01-06 | 3,960 | 3,960 | 3,810 | 3,810 | 906,700 | 3,698.31 |
| 1987-01-05 | 3,850 | 3,940 | 3,820 | 3,940 | 395,100 | 3,824.50 |
分割・併合履歴 ： [1995-09-26]1株→1.01株 [1990-03-27]1株→1.02株 [1986-09-26]1株→1.01株