9508 九州電力(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 | 1,850 | 1,870 | 1,800 | 1,850 | 112,000 | 1,795.77 |
1987-12-26 | 1,940 | 1,950 | 1,850 | 1,870 | 66,400 | 1,815.18 |
1987-12-25 | 1,990 | 1,990 | 1,920 | 1,950 | 124,900 | 1,892.84 |
1987-12-24 | 1,990 | 2,020 | 1,990 | 1,990 | 61,400 | 1,931.66 |
1987-12-23 | 2,000 | 2,010 | 1,980 | 2,000 | 115,500 | 1,941.37 |
1987-12-22 | 2,010 | 2,050 | 2,000 | 2,000 | 43,700 | 1,941.37 |
1987-12-21 | 2,030 | 2,040 | 2,000 | 2,000 | 65,500 | 1,941.37 |
1987-12-18 | 2,030 | 2,050 | 2,020 | 2,030 | 39,100 | 1,970.49 |
1987-12-17 | 2,010 | 2,030 | 2,010 | 2,030 | 48,300 | 1,970.49 |
1987-12-16 | 2,030 | 2,050 | 2,010 | 2,010 | 62,600 | 1,951.08 |
1987-12-15 | 2,020 | 2,050 | 2,010 | 2,030 | 81,700 | 1,970.49 |
1987-12-14 | 2,010 | 2,020 | 2,000 | 2,000 | 32,400 | 1,941.37 |
1987-12-11 | 2,010 | 2,020 | 2,000 | 2,000 | 73,000 | 1,941.37 |
1987-12-10 | 2,000 | 2,020 | 1,980 | 2,020 | 141,100 | 1,960.78 |
1987-12-09 | 2,000 | 2,020 | 1,980 | 1,990 | 162,000 | 1,931.66 |
1987-12-08 | 2,000 | 2,020 | 2,000 | 2,000 | 75,300 | 1,941.37 |
1987-12-07 | 2,010 | 2,020 | 2,000 | 2,010 | 26,700 | 1,951.08 |
1987-12-05 | 2,000 | 2,030 | 2,000 | 2,010 | 38,100 | 1,951.08 |
1987-12-04 | 2,050 | 2,050 | 2,020 | 2,020 | 78,400 | 1,960.78 |
1987-12-03 | 2,090 | 2,090 | 2,050 | 2,060 | 27,600 | 1,999.61 |
1987-12-02 | 2,090 | 2,090 | 2,050 | 2,080 | 43,000 | 2,019.03 |
1987-12-01 | 2,050 | 2,100 | 2,040 | 2,050 | 41,400 | 1,989.90 |
1987-11-30 | 2,130 | 2,130 | 2,050 | 2,080 | 19,000 | 2,019.03 |
1987-11-28 | 2,050 | 2,100 | 2,040 | 2,090 | 34,100 | 2,028.73 |
1987-11-27 | 2,060 | 2,090 | 2,050 | 2,050 | 50,600 | 1,989.90 |
1987-11-26 | 2,100 | 2,110 | 2,060 | 2,090 | 25,400 | 2,028.73 |
1987-11-25 | 2,140 | 2,150 | 2,050 | 2,100 | 36,400 | 2,038.44 |
1987-11-24 | 2,130 | 2,150 | 2,130 | 2,130 | 52,300 | 2,067.56 |
1987-11-20 | 2,170 | 2,170 | 2,120 | 2,130 | 62,900 | 2,067.56 |
1987-11-19 | 2,120 | 2,170 | 2,080 | 2,140 | 22,900 | 2,077.27 |
1987-11-18 | 2,050 | 2,200 | 2,050 | 2,200 | 45,600 | 2,135.51 |
1987-11-17 | 2,050 | 2,100 | 2,020 | 2,020 | 65,900 | 1,960.78 |
1987-11-16 | 2,120 | 2,120 | 2,050 | 2,050 | 79,100 | 1,989.90 |
1987-11-13 | 2,070 | 2,110 | 2,070 | 2,080 | 79,200 | 2,019.03 |
1987-11-12 | 2,080 | 2,120 | 2,060 | 2,070 | 47,300 | 2,009.32 |
1987-11-11 | 2,060 | 2,140 | 2,010 | 2,070 | 89,700 | 2,009.32 |
1987-11-10 | 2,100 | 2,140 | 2,050 | 2,060 | 155,400 | 1,999.61 |
1987-11-09 | 2,110 | 2,140 | 2,100 | 2,140 | 166,100 | 2,077.27 |
1987-11-07 | 2,110 | 2,150 | 2,080 | 2,090 | 98,600 | 2,028.73 |
1987-11-06 | 2,180 | 2,200 | 2,120 | 2,120 | 154,100 | 2,057.85 |
1987-11-05 | 2,160 | 2,230 | 2,110 | 2,180 | 169,000 | 2,116.09 |
1987-11-04 | 2,200 | 2,290 | 2,180 | 2,200 | 138,500 | 2,135.51 |
1987-11-02 | 2,250 | 2,250 | 2,110 | 2,240 | 43,100 | 2,174.33 |
1987-10-31 | 2,250 | 2,270 | 2,230 | 2,250 | 79,400 | 2,184.04 |
1987-10-30 | 2,200 | 2,240 | 2,200 | 2,230 | 206,400 | 2,164.63 |
1987-10-29 | 2,150 | 2,180 | 2,100 | 2,150 | 58,600 | 2,086.97 |
1987-10-28 | 2,100 | 2,110 | 2,040 | 2,040 | 68,800 | 1,980.20 |
1987-10-27 | 2,000 | 2,070 | 1,950 | 2,020 | 114,100 | 1,960.78 |
1987-10-26 | 2,100 | 2,150 | 2,000 | 2,020 | 154,200 | 1,960.78 |
1987-10-24 | 2,090 | 2,150 | 2,080 | 2,100 | 107,200 | 2,038.44 |
1987-10-23 | 2,080 | 2,190 | 2,080 | 2,130 | 82,800 | 2,067.56 |
1987-10-22 | 2,160 | 2,380 | 2,100 | 2,200 | 185,000 | 2,135.51 |
1987-10-21 | 1,950 | 2,220 | 1,950 | 2,200 | 176,800 | 2,135.51 |
1987-10-19 | 2,210 | 2,260 | 2,210 | 2,220 | 44,200 | 2,154.92 |
1987-10-16 | 2,300 | 2,310 | 2,260 | 2,270 | 49,600 | 2,203.46 |
1987-10-15 | 2,350 | 2,350 | 2,270 | 2,300 | 181,000 | 2,232.58 |
1987-10-14 | 2,300 | 2,350 | 2,270 | 2,350 | 177,600 | 2,281.11 |
1987-10-13 | 2,260 | 2,280 | 2,250 | 2,260 | 48,700 | 2,193.75 |
1987-10-12 | 2,230 | 2,290 | 2,230 | 2,290 | 72,200 | 2,222.87 |
1987-10-09 | 2,250 | 2,300 | 2,250 | 2,300 | 104,100 | 2,232.58 |
1987-10-08 | 2,220 | 2,290 | 2,220 | 2,290 | 157,700 | 2,222.87 |
1987-10-07 | 2,220 | 2,250 | 2,210 | 2,210 | 88,200 | 2,145.21 |
1987-10-06 | 2,250 | 2,260 | 2,210 | 2,210 | 72,600 | 2,145.21 |
1987-10-05 | 2,380 | 2,380 | 2,260 | 2,260 | 73,700 | 2,193.75 |
1987-10-03 | 2,270 | 2,300 | 2,260 | 2,300 | 32,200 | 2,232.58 |
1987-10-02 | 2,290 | 2,330 | 2,290 | 2,290 | 24,400 | 2,222.87 |
1987-10-01 | 2,320 | 2,330 | 2,270 | 2,290 | 63,600 | 2,222.87 |
1987-09-30 | 2,310 | 2,320 | 2,290 | 2,290 | 49,900 | 2,222.87 |
1987-09-29 | 2,300 | 2,330 | 2,300 | 2,300 | 78,400 | 2,232.58 |
1987-09-28 | 2,340 | 2,340 | 2,290 | 2,300 | 103,200 | 2,232.58 |
1987-09-26 | 2,280 | 2,330 | 2,270 | 2,300 | 146,500 | 2,232.58 |
1987-09-25 | 2,300 | 2,300 | 2,260 | 2,270 | 250,300 | 2,203.46 |
1987-09-24 | 2,300 | 2,330 | 2,280 | 2,330 | 98,500 | 2,261.70 |
1987-09-22 | 2,300 | 2,300 | 2,280 | 2,300 | 92,500 | 2,232.58 |
1987-09-21 | 2,300 | 2,340 | 2,250 | 2,280 | 71,500 | 2,213.16 |
1987-09-18 | 2,250 | 2,250 | 2,240 | 2,240 | 94,500 | 2,174.33 |
1987-09-17 | 2,250 | 2,280 | 2,230 | 2,240 | 104,700 | 2,174.33 |
1987-09-16 | 2,220 | 2,290 | 2,220 | 2,280 | 63,200 | 2,213.16 |
1987-09-14 | 2,270 | 2,310 | 2,270 | 2,300 | 42,400 | 2,232.58 |
1987-09-11 | 2,330 | 2,350 | 2,300 | 2,310 | 102,500 | 2,242.28 |
1987-09-10 | 2,330 | 2,350 | 2,320 | 2,330 | 87,600 | 2,261.70 |
1987-09-09 | 2,300 | 2,350 | 2,300 | 2,330 | 75,700 | 2,261.70 |
1987-09-08 | 2,340 | 2,390 | 2,310 | 2,330 | 67,200 | 2,261.70 |
1987-09-07 | 2,350 | 2,400 | 2,290 | 2,300 | 258,700 | 2,232.58 |
1987-09-05 | 2,390 | 2,400 | 2,390 | 2,390 | 121,700 | 2,319.94 |
1987-09-04 | 2,330 | 2,390 | 2,330 | 2,380 | 143,900 | 2,310.23 |
1987-09-03 | 2,370 | 2,370 | 2,330 | 2,370 | 45,700 | 2,300.52 |
1987-09-02 | 2,310 | 2,380 | 2,310 | 2,360 | 84,300 | 2,290.82 |
1987-09-01 | 2,330 | 2,400 | 2,320 | 2,360 | 71,900 | 2,290.82 |
1987-08-31 | 2,350 | 2,420 | 2,350 | 2,410 | 39,600 | 2,339.35 |
1987-08-29 | 2,360 | 2,400 | 2,360 | 2,390 | 45,500 | 2,319.94 |
1987-08-28 | 2,380 | 2,420 | 2,370 | 2,390 | 94,000 | 2,319.94 |
1987-08-27 | 2,450 | 2,470 | 2,410 | 2,450 | 54,500 | 2,378.18 |
1987-08-26 | 2,420 | 2,440 | 2,380 | 2,440 | 115,100 | 2,368.47 |
1987-08-25 | 2,430 | 2,430 | 2,380 | 2,380 | 71,900 | 2,310.23 |
1987-08-24 | 2,490 | 2,490 | 2,350 | 2,430 | 167,100 | 2,358.77 |
1987-08-22 | 2,440 | 2,470 | 2,420 | 2,470 | 154,300 | 2,397.59 |
1987-08-21 | 2,440 | 2,450 | 2,410 | 2,440 | 126,800 | 2,368.47 |
1987-08-20 | 2,350 | 2,430 | 2,330 | 2,400 | 240,800 | 2,329.64 |
1987-08-19 | 2,300 | 2,350 | 2,290 | 2,330 | 131,600 | 2,261.70 |
1987-08-18 | 2,320 | 2,320 | 2,260 | 2,280 | 101,100 | 2,213.16 |
1987-08-17 | 2,210 | 2,260 | 2,190 | 2,240 | 73,300 | 2,174.33 |
1987-08-14 | 2,280 | 2,280 | 2,190 | 2,190 | 89,800 | 2,125.80 |
1987-08-13 | 2,250 | 2,270 | 2,200 | 2,210 | 159,700 | 2,145.21 |
1987-08-12 | 2,250 | 2,290 | 2,230 | 2,260 | 58,100 | 2,193.75 |
1987-08-11 | 2,300 | 2,330 | 2,250 | 2,250 | 116,000 | 2,184.04 |
1987-08-10 | 2,270 | 2,270 | 2,220 | 2,260 | 81,000 | 2,193.75 |
1987-08-07 | 2,180 | 2,250 | 2,170 | 2,190 | 144,600 | 2,125.80 |
1987-08-06 | 2,190 | 2,200 | 2,120 | 2,140 | 139,600 | 2,077.27 |
1987-08-05 | 2,150 | 2,150 | 2,100 | 2,150 | 88,900 | 2,086.97 |
1987-08-04 | 2,150 | 2,200 | 2,100 | 2,140 | 124,900 | 2,077.27 |
1987-08-03 | 2,280 | 2,280 | 2,080 | 2,130 | 586,000 | 2,067.56 |
1987-08-01 | 2,240 | 2,250 | 2,200 | 2,240 | 33,700 | 2,174.33 |
1987-07-31 | 2,190 | 2,200 | 2,140 | 2,200 | 157,400 | 2,135.51 |
1987-07-30 | 2,180 | 2,180 | 2,110 | 2,150 | 226,400 | 2,086.97 |
1987-07-29 | 2,290 | 2,300 | 2,200 | 2,200 | 144,200 | 2,135.51 |
1987-07-28 | 2,290 | 2,320 | 2,270 | 2,300 | 60,700 | 2,232.58 |
1987-07-27 | 2,300 | 2,300 | 2,260 | 2,280 | 29,600 | 2,213.16 |
1987-07-25 | 2,300 | 2,300 | 2,240 | 2,240 | 69,900 | 2,174.33 |
1987-07-24 | 2,200 | 2,310 | 2,180 | 2,270 | 102,800 | 2,203.46 |
1987-07-23 | 2,100 | 2,140 | 2,090 | 2,140 | 116,800 | 2,077.27 |
1987-07-22 | 2,150 | 2,190 | 2,100 | 2,100 | 90,000 | 2,038.44 |
1987-07-21 | 2,140 | 2,200 | 2,110 | 2,150 | 131,000 | 2,086.97 |
1987-07-20 | 2,340 | 2,340 | 2,220 | 2,220 | 106,100 | 2,154.92 |
1987-07-17 | 2,380 | 2,380 | 2,300 | 2,320 | 67,300 | 2,251.99 |
1987-07-16 | 2,360 | 2,380 | 2,330 | 2,340 | 59,100 | 2,271.40 |
1987-07-15 | 2,360 | 2,380 | 2,320 | 2,330 | 89,400 | 2,261.70 |
1987-07-14 | 2,340 | 2,360 | 2,320 | 2,340 | 139,700 | 2,271.40 |
1987-07-13 | 2,340 | 2,380 | 2,220 | 2,260 | 230,500 | 2,193.75 |
1987-07-10 | 2,410 | 2,430 | 2,330 | 2,330 | 118,400 | 2,261.70 |
1987-07-09 | 2,380 | 2,380 | 2,310 | 2,370 | 61,800 | 2,300.52 |
1987-07-08 | 2,400 | 2,440 | 2,310 | 2,350 | 195,800 | 2,281.11 |
1987-07-07 | 2,380 | 2,440 | 2,330 | 2,410 | 185,900 | 2,339.35 |
1987-07-06 | 2,400 | 2,440 | 2,380 | 2,380 | 78,500 | 2,310.23 |
1987-07-04 | 2,450 | 2,480 | 2,400 | 2,420 | 55,100 | 2,349.06 |
1987-07-03 | 2,520 | 2,540 | 2,460 | 2,460 | 90,000 | 2,387.89 |
1987-07-02 | 2,510 | 2,530 | 2,450 | 2,480 | 236,000 | 2,407.30 |
1987-07-01 | 2,520 | 2,520 | 2,310 | 2,470 | 337,100 | 2,397.59 |
1987-06-30 | 2,580 | 2,590 | 2,550 | 2,560 | 126,900 | 2,484.95 |
1987-06-29 | 2,640 | 2,640 | 2,580 | 2,600 | 59,500 | 2,523.78 |
1987-06-27 | 2,620 | 2,640 | 2,600 | 2,600 | 137,900 | 2,523.78 |
1987-06-26 | 2,710 | 2,710 | 2,610 | 2,620 | 95,100 | 2,543.20 |
1987-06-25 | 2,680 | 2,690 | 2,630 | 2,630 | 83,400 | 2,552.90 |
1987-06-24 | 2,650 | 2,670 | 2,600 | 2,600 | 112,900 | 2,523.78 |
1987-06-23 | 2,620 | 2,670 | 2,600 | 2,600 | 181,700 | 2,523.78 |
1987-06-22 | 2,700 | 2,700 | 2,550 | 2,600 | 114,200 | 2,523.78 |
1987-06-19 | 2,770 | 2,770 | 2,620 | 2,670 | 178,300 | 2,591.73 |
1987-06-18 | 2,770 | 2,770 | 2,690 | 2,690 | 105,400 | 2,611.14 |
1987-06-17 | 2,720 | 2,780 | 2,700 | 2,730 | 105,300 | 2,649.97 |
1987-06-16 | 2,830 | 2,830 | 2,710 | 2,720 | 135,700 | 2,640.26 |
1987-06-15 | 2,830 | 2,830 | 2,760 | 2,830 | 193,600 | 2,747.04 |
1987-06-12 | 2,760 | 2,800 | 2,710 | 2,790 | 106,800 | 2,708.21 |
1987-06-11 | 2,780 | 2,830 | 2,750 | 2,800 | 162,300 | 2,717.92 |
1987-06-10 | 2,770 | 2,770 | 2,710 | 2,750 | 115,600 | 2,669.38 |
1987-06-09 | 2,760 | 2,760 | 2,690 | 2,690 | 118,400 | 2,611.14 |
1987-06-08 | 2,770 | 2,780 | 2,710 | 2,720 | 112,200 | 2,640.26 |
1987-06-06 | 2,800 | 2,840 | 2,750 | 2,770 | 101,700 | 2,688.80 |
1987-06-05 | 2,900 | 2,900 | 2,780 | 2,780 | 351,200 | 2,698.51 |
1987-06-04 | 2,880 | 2,900 | 2,800 | 2,820 | 280,600 | 2,737.33 |
1987-06-03 | 2,810 | 2,850 | 2,760 | 2,800 | 259,800 | 2,717.92 |
1987-06-02 | 2,750 | 2,820 | 2,700 | 2,810 | 161,600 | 2,727.63 |
1987-06-01 | 2,750 | 2,800 | 2,730 | 2,750 | 134,600 | 2,669.38 |
1987-05-30 | 2,650 | 2,770 | 2,650 | 2,650 | 97,900 | 2,572.32 |
1987-05-29 | 2,660 | 2,700 | 2,610 | 2,610 | 356,900 | 2,533.49 |
1987-05-28 | 2,740 | 2,740 | 2,690 | 2,690 | 158,700 | 2,611.14 |
1987-05-27 | 2,820 | 2,820 | 2,710 | 2,710 | 353,600 | 2,630.56 |
1987-05-26 | 2,840 | 2,840 | 2,770 | 2,810 | 81,000 | 2,727.63 |
1987-05-25 | 2,790 | 2,830 | 2,780 | 2,810 | 82,600 | 2,727.63 |
1987-05-23 | 2,790 | 2,820 | 2,750 | 2,780 | 87,400 | 2,698.51 |
1987-05-22 | 2,800 | 2,850 | 2,770 | 2,790 | 158,900 | 2,708.21 |
1987-05-21 | 2,770 | 2,810 | 2,740 | 2,810 | 136,700 | 2,727.63 |
1987-05-20 | 2,710 | 2,750 | 2,700 | 2,720 | 224,100 | 2,640.26 |
1987-05-19 | 2,820 | 2,880 | 2,780 | 2,790 | 204,500 | 2,708.21 |
1987-05-18 | 2,840 | 2,890 | 2,820 | 2,820 | 277,000 | 2,737.33 |
1987-05-15 | 2,950 | 2,990 | 2,910 | 2,950 | 280,800 | 2,863.52 |
1987-05-14 | 2,910 | 2,950 | 2,900 | 2,910 | 175,800 | 2,824.69 |
1987-05-13 | 3,000 | 3,000 | 2,890 | 2,920 | 369,000 | 2,834.40 |
1987-05-12 | 3,060 | 3,080 | 3,010 | 3,010 | 279,200 | 2,921.76 |
1987-05-11 | 3,190 | 3,190 | 3,050 | 3,060 | 242,300 | 2,970.30 |
1987-05-08 | 3,200 | 3,230 | 3,120 | 3,180 | 682,400 | 3,086.78 |
1987-05-07 | 3,190 | 3,230 | 3,150 | 3,200 | 1,084,400 | 3,106.19 |
1987-05-06 | 3,260 | 3,290 | 3,120 | 3,200 | 1,574,900 | 3,106.19 |
1987-05-02 | 3,140 | 3,250 | 3,110 | 3,210 | 1,563,500 | 3,115.90 |
1987-05-01 | 3,000 | 3,100 | 2,960 | 3,090 | 1,441,300 | 2,999.42 |
1987-04-30 | 2,970 | 3,010 | 2,880 | 2,990 | 744,900 | 2,902.35 |
1987-04-28 | 3,000 | 3,030 | 2,650 | 2,970 | 1,426,600 | 2,882.94 |
1987-04-27 | 3,170 | 3,170 | 3,000 | 3,000 | 4,708,901 | 2,912.06 |
1987-04-25 | 2,990 | 3,090 | 2,970 | 3,070 | 2,323,300 | 2,980 |
1987-04-24 | 2,890 | 2,970 | 2,850 | 2,950 | 2,417,300 | 2,863.52 |
1987-04-23 | 2,830 | 2,850 | 2,720 | 2,810 | 717,300 | 2,727.63 |
1987-04-22 | 2,870 | 2,880 | 2,820 | 2,820 | 1,453,200 | 2,737.33 |
1987-04-21 | 2,700 | 2,830 | 2,690 | 2,830 | 1,546,700 | 2,747.04 |
1987-04-20 | 2,650 | 2,700 | 2,640 | 2,680 | 420,900 | 2,601.44 |
1987-04-17 | 2,480 | 2,640 | 2,460 | 2,640 | 421,700 | 2,562.61 |
1987-04-16 | 2,500 | 2,520 | 2,460 | 2,500 | 187,300 | 2,426.71 |
1987-04-15 | 2,490 | 2,520 | 2,440 | 2,460 | 217,600 | 2,387.89 |
1987-04-14 | 2,520 | 2,530 | 2,380 | 2,410 | 271,100 | 2,339.35 |
1987-04-13 | 2,500 | 2,500 | 2,410 | 2,440 | 144,800 | 2,368.47 |
1987-04-10 | 2,530 | 2,530 | 2,490 | 2,490 | 126,200 | 2,417.01 |
1987-04-09 | 2,560 | 2,560 | 2,450 | 2,490 | 222,000 | 2,417.01 |
1987-04-08 | 2,540 | 2,560 | 2,500 | 2,520 | 271,000 | 2,446.13 |
1987-04-07 | 2,660 | 2,660 | 2,520 | 2,520 | 216,100 | 2,446.13 |
1987-04-06 | 2,670 | 2,670 | 2,580 | 2,580 | 302,500 | 2,504.37 |
1987-04-04 | 2,600 | 2,750 | 2,600 | 2,680 | 374,000 | 2,601.44 |
1987-04-03 | 2,500 | 2,640 | 2,480 | 2,580 | 322,600 | 2,504.37 |
1987-04-02 | 2,530 | 2,570 | 2,500 | 2,530 | 80,200 | 2,455.83 |
1987-04-01 | 2,610 | 2,610 | 2,500 | 2,530 | 216,000 | 2,455.83 |
1987-03-31 | 2,500 | 2,570 | 2,460 | 2,500 | 99,700 | 2,426.71 |
1987-03-30 | 2,620 | 2,640 | 2,500 | 2,500 | 101,400 | 2,426.71 |
1987-03-28 | 2,580 | 2,630 | 2,530 | 2,580 | 134,100 | 2,504.37 |
1987-03-27 | 2,530 | 2,680 | 2,500 | 2,580 | 494,100 | 2,504.37 |
1987-03-26 | 2,580 | 2,590 | 2,510 | 2,510 | 212,200 | 2,436.42 |
1987-03-25 | 2,600 | 2,600 | 2,570 | 2,580 | 109,000 | 2,504.37 |
1987-03-24 | 2,570 | 2,630 | 2,550 | 2,570 | 133,600 | 2,494.66 |
1987-03-23 | 2,520 | 2,590 | 2,510 | 2,550 | 175,300 | 2,475.25 |
1987-03-20 | 2,500 | 2,530 | 2,500 | 2,500 | 172,000 | 2,426.71 |
1987-03-19 | 2,550 | 2,570 | 2,500 | 2,500 | 137,000 | 2,426.71 |
1987-03-18 | 2,650 | 2,650 | 2,570 | 2,590 | 179,700 | 2,514.07 |
1987-03-17 | 2,580 | 2,640 | 2,560 | 2,610 | 268,000 | 2,533.49 |
1987-03-16 | 2,580 | 2,600 | 2,550 | 2,580 | 101,800 | 2,504.37 |
1987-03-13 | 2,580 | 2,580 | 2,550 | 2,550 | 280,500 | 2,475.25 |
1987-03-12 | 2,570 | 2,580 | 2,560 | 2,580 | 83,100 | 2,504.37 |
1987-03-11 | 2,570 | 2,590 | 2,550 | 2,560 | 259,600 | 2,484.95 |
1987-03-10 | 2,610 | 2,620 | 2,560 | 2,570 | 166,000 | 2,494.66 |
1987-03-09 | 2,570 | 2,600 | 2,560 | 2,570 | 137,300 | 2,494.66 |
1987-03-07 | 2,560 | 2,600 | 2,560 | 2,560 | 97,600 | 2,484.95 |
1987-03-06 | 2,590 | 2,590 | 2,560 | 2,590 | 223,600 | 2,514.07 |
1987-03-05 | 2,600 | 2,600 | 2,560 | 2,560 | 186,600 | 2,484.95 |
1987-03-04 | 2,570 | 2,630 | 2,560 | 2,560 | 231,000 | 2,484.95 |
1987-03-03 | 2,600 | 2,630 | 2,560 | 2,610 | 305,700 | 2,533.49 |
1987-03-02 | 2,600 | 2,620 | 2,570 | 2,590 | 123,700 | 2,514.07 |
1987-02-28 | 2,610 | 2,650 | 2,570 | 2,600 | 108,100 | 2,523.78 |
1987-02-27 | 2,560 | 2,680 | 2,550 | 2,670 | 299,100 | 2,591.73 |
1987-02-26 | 2,710 | 2,730 | 2,580 | 2,580 | 219,500 | 2,504.37 |
1987-02-25 | 2,760 | 2,800 | 2,550 | 2,550 | 697,300 | 2,475.25 |
1987-02-24 | 2,540 | 2,730 | 2,530 | 2,720 | 503,200 | 2,640.26 |
1987-02-23 | 2,580 | 2,590 | 2,530 | 2,550 | 191,100 | 2,475.25 |
1987-02-20 | 2,600 | 2,610 | 2,560 | 2,560 | 327,900 | 2,484.95 |
1987-02-19 | 2,640 | 2,640 | 2,590 | 2,590 | 173,800 | 2,514.07 |
1987-02-18 | 2,640 | 2,690 | 2,610 | 2,610 | 288,800 | 2,533.49 |
1987-02-17 | 2,620 | 2,680 | 2,590 | 2,600 | 177,100 | 2,523.78 |
1987-02-16 | 2,640 | 2,690 | 2,610 | 2,640 | 77,300 | 2,562.61 |
1987-02-13 | 2,790 | 2,790 | 2,660 | 2,680 | 419,100 | 2,601.44 |
1987-02-12 | 2,830 | 2,830 | 2,770 | 2,830 | 609,400 | 2,747.04 |
1987-02-10 | 2,790 | 2,840 | 2,760 | 2,830 | 1,156,100 | 2,747.04 |
1987-02-09 | 2,750 | 2,800 | 2,740 | 2,770 | 677,800 | 2,688.80 |
1987-02-07 | 2,750 | 2,770 | 2,630 | 2,750 | 364,100 | 2,669.38 |
1987-02-06 | 2,740 | 2,800 | 2,710 | 2,750 | 1,730,000 | 2,669.38 |
1987-02-05 | 2,640 | 2,640 | 2,590 | 2,620 | 158,800 | 2,543.20 |
1987-02-04 | 2,610 | 2,680 | 2,590 | 2,620 | 177,600 | 2,543.20 |
1987-02-03 | 2,670 | 2,690 | 2,570 | 2,570 | 210,000 | 2,494.66 |
1987-02-02 | 2,750 | 2,750 | 2,670 | 2,670 | 275,000 | 2,591.73 |
1987-01-31 | 2,680 | 2,750 | 2,660 | 2,680 | 353,400 | 2,601.44 |
1987-01-30 | 2,640 | 2,700 | 2,620 | 2,640 | 275,000 | 2,562.61 |
1987-01-29 | 2,500 | 2,650 | 2,500 | 2,640 | 144,600 | 2,562.61 |
1987-01-28 | 2,590 | 2,590 | 2,460 | 2,480 | 288,900 | 2,407.30 |
1987-01-27 | 2,550 | 2,600 | 2,550 | 2,550 | 111,300 | 2,475.25 |
1987-01-26 | 2,640 | 2,640 | 2,550 | 2,550 | 120,300 | 2,475.25 |
1987-01-24 | 2,590 | 2,610 | 2,550 | 2,600 | 51,700 | 2,523.78 |
1987-01-23 | 2,590 | 2,620 | 2,570 | 2,600 | 133,100 | 2,523.78 |
1987-01-22 | 2,580 | 2,650 | 2,550 | 2,590 | 199,600 | 2,514.07 |
1987-01-21 | 2,600 | 2,620 | 2,570 | 2,580 | 192,000 | 2,504.37 |
1987-01-20 | 2,720 | 2,720 | 2,600 | 2,650 | 152,600 | 2,572.32 |
1987-01-19 | 2,740 | 2,780 | 2,650 | 2,650 | 249,500 | 2,572.32 |
1987-01-16 | 2,750 | 2,800 | 2,710 | 2,800 | 1,238,400 | 2,717.92 |
1987-01-14 | 2,730 | 2,760 | 2,700 | 2,760 | 967,300 | 2,679.09 |
1987-01-13 | 2,750 | 2,750 | 2,690 | 2,730 | 1,427,300 | 2,649.97 |
1987-01-12 | 2,730 | 2,750 | 2,650 | 2,750 | 1,641,500 | 2,669.38 |
1987-01-09 | 2,530 | 2,650 | 2,530 | 2,650 | 413,200 | 2,572.32 |
1987-01-08 | 2,590 | 2,590 | 2,530 | 2,570 | 356,200 | 2,494.66 |
1987-01-07 | 2,670 | 2,670 | 2,520 | 2,520 | 186,700 | 2,446.13 |
1987-01-06 | 2,720 | 2,720 | 2,600 | 2,630 | 217,700 | 2,552.90 |
1987-01-05 | 2,620 | 2,680 | 2,580 | 2,680 | 89,800 | 2,601.44 |
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