9531 東京ガス(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 | 810 | 855 | 796 | 850 | 2,405,999 | 4,126.21 |
| 1987-12-26 | 860 | 867 | 818 | 820 | 1,927,000 | 3,980.58 |
| 1987-12-25 | 895 | 900 | 855 | 870 | 3,345,999 | 4,223.30 |
| 1987-12-24 | 915 | 923 | 896 | 905 | 2,304,999 | 4,393.20 |
| 1987-12-23 | 910 | 925 | 895 | 925 | 2,934,999 | 4,490.29 |
| 1987-12-22 | 930 | 935 | 913 | 914 | 1,422,000 | 4,436.89 |
| 1987-12-21 | 949 | 950 | 935 | 935 | 881,000 | 4,538.83 |
| 1987-12-18 | 950 | 955 | 940 | 940 | 2,646,999 | 4,563.11 |
| 1987-12-17 | 955 | 958 | 940 | 955 | 1,873,000 | 4,635.92 |
| 1987-12-16 | 946 | 963 | 936 | 940 | 5,628,999 | 4,563.11 |
| 1987-12-15 | 971 | 971 | 942 | 942 | 1,294,000 | 4,572.82 |
| 1987-12-14 | 962 | 970 | 951 | 951 | 1,193,000 | 4,616.50 |
| 1987-12-11 | 979 | 980 | 961 | 961 | 4,100,999 | 4,665.05 |
| 1987-12-10 | 977 | 989 | 963 | 980 | 2,815,999 | 4,757.28 |
| 1987-12-09 | 980 | 993 | 970 | 977 | 3,291,999 | 4,742.72 |
| 1987-12-08 | 983 | 983 | 966 | 972 | 1,134,000 | 4,718.45 |
| 1987-12-07 | 976 | 984 | 960 | 965 | 2,038,000 | 4,684.47 |
| 1987-12-05 | 975 | 985 | 970 | 980 | 2,150,000 | 4,757.28 |
| 1987-12-04 | 982 | 990 | 977 | 980 | 2,622,999 | 4,757.28 |
| 1987-12-03 | 990 | 998 | 973 | 980 | 3,607,999 | 4,757.28 |
| 1987-12-02 | 1,030 | 1,030 | 1,010 | 1,010 | 3,100,999 | 4,902.91 |
| 1987-12-01 | 971 | 1,050 | 971 | 1,040 | 6,594,999 | 5,048.54 |
| 1987-11-30 | 1,010 | 1,010 | 987 | 998 | 1,761,000 | 4,844.66 |
| 1987-11-28 | 1,020 | 1,030 | 1,000 | 1,020 | 2,445,999 | 4,951.46 |
| 1987-11-27 | 1,060 | 1,060 | 1,030 | 1,040 | 8,977,998 | 5,048.54 |
| 1987-11-26 | 1,070 | 1,070 | 1,050 | 1,060 | 9,498,998 | 5,145.63 |
| 1987-11-25 | 1,050 | 1,070 | 1,030 | 1,070 | 19,618,996 | 5,194.17 |
| 1987-11-24 | 1,010 | 1,040 | 1,010 | 1,020 | 7,814,998 | 4,951.46 |
| 1987-11-20 | 998 | 1,020 | 987 | 1,010 | 6,730,999 | 4,902.91 |
| 1987-11-19 | 977 | 1,010 | 977 | 999 | 8,659,998 | 4,849.51 |
| 1987-11-18 | 925 | 985 | 925 | 978 | 3,602,999 | 4,747.57 |
| 1987-11-17 | 950 | 953 | 935 | 935 | 1,362,000 | 4,538.83 |
| 1987-11-16 | 959 | 968 | 941 | 958 | 1,021,000 | 4,650.49 |
| 1987-11-13 | 970 | 980 | 956 | 969 | 2,073,000 | 4,703.88 |
| 1987-11-12 | 963 | 969 | 931 | 950 | 2,043,000 | 4,611.65 |
| 1987-11-11 | 960 | 970 | 890 | 954 | 3,561,999 | 4,631.07 |
| 1987-11-10 | 973 | 987 | 950 | 970 | 2,961,999 | 4,708.74 |
| 1987-11-09 | 987 | 995 | 975 | 983 | 2,080,000 | 4,771.84 |
| 1987-11-07 | 1,000 | 1,010 | 989 | 995 | 1,798,000 | 4,830.10 |
| 1987-11-06 | 1,040 | 1,040 | 1,010 | 1,010 | 4,850,999 | 4,902.91 |
| 1987-11-05 | 1,010 | 1,040 | 1,000 | 1,000 | 4,421,999 | 4,854.37 |
| 1987-11-04 | 1,020 | 1,050 | 1,010 | 1,010 | 5,087,999 | 4,902.91 |
| 1987-11-02 | 1,030 | 1,040 | 1,000 | 1,020 | 3,114,999 | 4,951.46 |
| 1987-10-31 | 1,040 | 1,050 | 1,020 | 1,020 | 3,999,999 | 4,951.46 |
| 1987-10-30 | 990 | 1,020 | 981 | 1,020 | 8,416,998 | 4,951.46 |
| 1987-10-29 | 946 | 980 | 946 | 947 | 6,403,999 | 4,597.09 |
| 1987-10-28 | 970 | 978 | 950 | 956 | 4,408,999 | 4,640.78 |
| 1987-10-27 | 905 | 949 | 905 | 949 | 5,992,999 | 4,606.80 |
| 1987-10-26 | 972 | 989 | 890 | 915 | 4,700,999 | 4,441.75 |
| 1987-10-24 | 960 | 997 | 960 | 962 | 3,087,999 | 4,669.90 |
| 1987-10-23 | 971 | 989 | 965 | 970 | 3,667,999 | 4,708.74 |
| 1987-10-22 | 990 | 1,000 | 980 | 990 | 7,154,998 | 4,805.83 |
| 1987-10-21 | 950 | 950 | 950 | 950 | 2,901,999 | 4,611.65 |
| 1987-10-20 | 850 | 850 | 850 | 850 | 3,250,999 | 4,126.21 |
| 1987-10-19 | 1,040 | 1,060 | 1,030 | 1,050 | 3,559,999 | 5,097.09 |
| 1987-10-16 | 1,050 | 1,080 | 1,030 | 1,080 | 4,408,999 | 5,242.72 |
| 1987-10-15 | 1,080 | 1,100 | 1,040 | 1,060 | 14,603,997 | 5,145.63 |
| 1987-10-14 | 1,030 | 1,100 | 1,020 | 1,100 | 19,916,996 | 5,339.81 |
| 1987-10-13 | 1,010 | 1,030 | 1,010 | 1,010 | 2,908,999 | 4,902.91 |
| 1987-10-12 | 1,020 | 1,030 | 1,010 | 1,020 | 1,103,000 | 4,951.46 |
| 1987-10-09 | 1,050 | 1,050 | 1,010 | 1,010 | 4,372,999 | 4,902.91 |
| 1987-10-08 | 1,010 | 1,040 | 1,000 | 1,040 | 3,323,999 | 5,048.54 |
| 1987-10-07 | 995 | 1,010 | 992 | 999 | 2,560,999 | 4,849.51 |
| 1987-10-06 | 1,000 | 1,020 | 996 | 1,020 | 1,594,000 | 4,951.46 |
| 1987-10-05 | 997 | 1,020 | 995 | 1,020 | 2,214,000 | 4,951.46 |
| 1987-10-03 | 1,000 | 1,000 | 987 | 999 | 1,679,000 | 4,849.51 |
| 1987-10-02 | 1,000 | 1,030 | 996 | 1,010 | 3,632,999 | 4,902.91 |
| 1987-10-01 | 1,010 | 1,020 | 991 | 991 | 3,815,999 | 4,810.68 |
| 1987-09-30 | 1,020 | 1,030 | 1,010 | 1,020 | 2,810,999 | 4,951.46 |
| 1987-09-29 | 1,060 | 1,060 | 1,020 | 1,020 | 3,281,999 | 4,951.46 |
| 1987-09-28 | 1,040 | 1,060 | 1,030 | 1,040 | 3,596,999 | 5,048.54 |
| 1987-09-26 | 971 | 1,020 | 971 | 1,000 | 4,402,999 | 4,854.37 |
| 1987-09-25 | 984 | 985 | 971 | 971 | 2,282,999 | 4,713.59 |
| 1987-09-24 | 990 | 990 | 980 | 980 | 2,728,999 | 4,757.28 |
| 1987-09-22 | 970 | 994 | 965 | 990 | 4,056,999 | 4,805.83 |
| 1987-09-21 | 986 | 998 | 979 | 980 | 4,036,999 | 4,757.28 |
| 1987-09-18 | 983 | 989 | 975 | 985 | 6,786,999 | 4,781.55 |
| 1987-09-17 | 990 | 994 | 981 | 985 | 4,759,999 | 4,781.55 |
| 1987-09-16 | 999 | 1,000 | 981 | 995 | 4,134,999 | 4,830.10 |
| 1987-09-14 | 1,000 | 1,010 | 999 | 1,000 | 2,323,999 | 4,854.37 |
| 1987-09-11 | 1,000 | 1,010 | 998 | 1,000 | 3,046,999 | 4,854.37 |
| 1987-09-10 | 1,010 | 1,020 | 1,000 | 1,000 | 3,266,999 | 4,854.37 |
| 1987-09-09 | 1,020 | 1,030 | 1,000 | 1,010 | 4,385,999 | 4,902.91 |
| 1987-09-08 | 1,020 | 1,030 | 1,000 | 1,010 | 4,681,999 | 4,902.91 |
| 1987-09-07 | 1,040 | 1,050 | 1,000 | 1,020 | 3,954,999 | 4,951.46 |
| 1987-09-05 | 1,060 | 1,070 | 1,040 | 1,040 | 1,760,000 | 5,048.54 |
| 1987-09-04 | 1,070 | 1,090 | 1,060 | 1,070 | 2,258,000 | 5,194.17 |
| 1987-09-03 | 1,110 | 1,120 | 1,080 | 1,090 | 3,099,999 | 5,291.26 |
| 1987-09-02 | 1,110 | 1,140 | 1,110 | 1,130 | 9,348,998 | 5,485.44 |
| 1987-09-01 | 1,110 | 1,140 | 1,110 | 1,130 | 3,667,999 | 5,485.44 |
| 1987-08-31 | 1,130 | 1,150 | 1,120 | 1,120 | 4,428,999 | 5,436.89 |
| 1987-08-29 | 1,140 | 1,150 | 1,110 | 1,130 | 2,573,999 | 5,485.44 |
| 1987-08-28 | 1,160 | 1,170 | 1,130 | 1,150 | 11,990,997 | 5,582.52 |
| 1987-08-27 | 1,150 | 1,170 | 1,130 | 1,140 | 11,828,997 | 5,533.98 |
| 1987-08-26 | 1,120 | 1,150 | 1,110 | 1,150 | 9,064,998 | 5,582.52 |
| 1987-08-25 | 1,130 | 1,140 | 1,100 | 1,110 | 6,438,999 | 5,388.35 |
| 1987-08-24 | 1,190 | 1,190 | 1,120 | 1,130 | 5,876,999 | 5,485.44 |
| 1987-08-22 | 1,180 | 1,190 | 1,170 | 1,170 | 9,525,998 | 5,679.61 |
| 1987-08-21 | 1,120 | 1,190 | 1,110 | 1,160 | 28,333,994 | 5,631.07 |
| 1987-08-20 | 1,100 | 1,130 | 1,090 | 1,120 | 17,607,996 | 5,436.89 |
| 1987-08-19 | 1,050 | 1,100 | 1,040 | 1,080 | 11,247,998 | 5,242.72 |
| 1987-08-18 | 1,040 | 1,050 | 1,020 | 1,030 | 1,944,000 | 5,000 |
| 1987-08-17 | 1,010 | 1,030 | 1,010 | 1,020 | 1,162,000 | 4,951.46 |
| 1987-08-14 | 1,020 | 1,030 | 1,000 | 1,010 | 1,771,000 | 4,902.91 |
| 1987-08-13 | 1,030 | 1,040 | 1,000 | 1,020 | 3,342,999 | 4,951.46 |
| 1987-08-12 | 1,040 | 1,060 | 1,030 | 1,040 | 3,328,999 | 5,048.54 |
| 1987-08-11 | 1,070 | 1,080 | 1,030 | 1,030 | 5,394,999 | 5,000 |
| 1987-08-10 | 1,040 | 1,070 | 1,030 | 1,070 | 6,019,999 | 5,194.17 |
| 1987-08-07 | 1,000 | 1,040 | 995 | 1,030 | 3,486,999 | 5,000 |
| 1987-08-06 | 1,000 | 1,000 | 980 | 986 | 2,652,999 | 4,786.41 |
| 1987-08-05 | 981 | 982 | 968 | 980 | 3,343,999 | 4,757.28 |
| 1987-08-04 | 970 | 982 | 970 | 982 | 3,487,999 | 4,766.99 |
| 1987-08-03 | 1,010 | 1,020 | 990 | 992 | 1,576,000 | 4,815.53 |
| 1987-08-01 | 1,010 | 1,040 | 1,010 | 1,030 | 1,396,000 | 5,000 |
| 1987-07-31 | 1,000 | 1,030 | 992 | 1,030 | 2,549,999 | 5,000 |
| 1987-07-30 | 995 | 1,010 | 986 | 992 | 4,447,999 | 4,815.53 |
| 1987-07-29 | 1,060 | 1,060 | 985 | 985 | 6,231,999 | 4,781.55 |
| 1987-07-28 | 1,060 | 1,070 | 1,040 | 1,060 | 4,447,999 | 5,145.63 |
| 1987-07-27 | 1,030 | 1,080 | 1,020 | 1,060 | 4,397,999 | 5,145.63 |
| 1987-07-25 | 1,070 | 1,080 | 1,010 | 1,010 | 4,502,999 | 4,902.91 |
| 1987-07-24 | 1,000 | 1,060 | 999 | 1,060 | 11,675,997 | 5,145.63 |
| 1987-07-23 | 932 | 990 | 921 | 979 | 8,697,998 | 4,752.43 |
| 1987-07-22 | 991 | 997 | 923 | 925 | 8,255,998 | 4,490.29 |
| 1987-07-21 | 990 | 1,000 | 980 | 981 | 5,262,999 | 4,762.14 |
| 1987-07-20 | 1,020 | 1,030 | 998 | 999 | 6,142,999 | 4,849.51 |
| 1987-07-17 | 1,060 | 1,060 | 1,030 | 1,040 | 2,318,999 | 5,048.54 |
| 1987-07-16 | 1,070 | 1,090 | 1,060 | 1,060 | 3,215,999 | 5,145.63 |
| 1987-07-15 | 1,070 | 1,070 | 1,030 | 1,050 | 3,011,999 | 5,097.09 |
| 1987-07-14 | 1,080 | 1,110 | 1,050 | 1,050 | 6,404,999 | 5,097.09 |
| 1987-07-13 | 1,070 | 1,090 | 1,040 | 1,090 | 5,521,999 | 5,291.26 |
| 1987-07-10 | 1,070 | 1,090 | 1,050 | 1,050 | 5,952,999 | 5,097.09 |
| 1987-07-09 | 1,040 | 1,080 | 1,020 | 1,070 | 10,359,998 | 5,194.17 |
| 1987-07-08 | 1,070 | 1,080 | 1,000 | 1,020 | 6,527,999 | 4,951.46 |
| 1987-07-07 | 1,010 | 1,080 | 1,000 | 1,080 | 5,518,999 | 5,242.72 |
| 1987-07-06 | 1,000 | 1,020 | 995 | 1,000 | 4,213,999 | 4,854.37 |
| 1987-07-04 | 1,020 | 1,040 | 1,000 | 1,000 | 6,012,999 | 4,854.37 |
| 1987-07-03 | 1,070 | 1,080 | 1,020 | 1,020 | 5,916,999 | 4,951.46 |
| 1987-07-02 | 1,110 | 1,120 | 1,060 | 1,060 | 5,090,999 | 5,145.63 |
| 1987-07-01 | 1,030 | 1,110 | 1,000 | 1,100 | 10,483,998 | 5,339.81 |
| 1987-06-30 | 1,070 | 1,070 | 1,030 | 1,050 | 5,609,999 | 5,097.09 |
| 1987-06-29 | 1,120 | 1,130 | 1,080 | 1,080 | 4,255,999 | 5,242.72 |
| 1987-06-27 | 1,120 | 1,130 | 1,110 | 1,130 | 2,619,999 | 5,485.44 |
| 1987-06-26 | 1,130 | 1,150 | 1,110 | 1,120 | 8,457,998 | 5,436.89 |
| 1987-06-25 | 1,170 | 1,190 | 1,120 | 1,120 | 6,288,999 | 5,436.89 |
| 1987-06-24 | 1,150 | 1,170 | 1,140 | 1,160 | 4,075,999 | 5,631.07 |
| 1987-06-23 | 1,170 | 1,200 | 1,130 | 1,130 | 8,864,998 | 5,485.44 |
| 1987-06-22 | 1,170 | 1,170 | 1,120 | 1,150 | 8,961,998 | 5,582.52 |
| 1987-06-19 | 1,250 | 1,260 | 1,150 | 1,180 | 10,197,998 | 5,728.16 |
| 1987-06-18 | 1,290 | 1,300 | 1,230 | 1,270 | 8,677,998 | 6,165.05 |
| 1987-06-17 | 1,290 | 1,310 | 1,280 | 1,290 | 6,120,999 | 6,262.14 |
| 1987-06-16 | 1,280 | 1,310 | 1,270 | 1,280 | 4,062,999 | 6,213.59 |
| 1987-06-15 | 1,320 | 1,330 | 1,270 | 1,280 | 4,116,999 | 6,213.59 |
| 1987-06-12 | 1,370 | 1,370 | 1,300 | 1,330 | 4,124,999 | 6,456.31 |
| 1987-06-11 | 1,390 | 1,400 | 1,350 | 1,350 | 7,076,998 | 6,553.40 |
| 1987-06-10 | 1,320 | 1,380 | 1,320 | 1,360 | 4,681,999 | 6,601.94 |
| 1987-06-09 | 1,350 | 1,370 | 1,320 | 1,320 | 2,023,000 | 6,407.77 |
| 1987-06-08 | 1,350 | 1,380 | 1,310 | 1,350 | 2,209,000 | 6,553.40 |
| 1987-06-06 | 1,360 | 1,370 | 1,350 | 1,360 | 2,212,000 | 6,601.94 |
| 1987-06-05 | 1,370 | 1,420 | 1,350 | 1,360 | 19,659,996 | 6,601.94 |
| 1987-06-04 | 1,360 | 1,380 | 1,350 | 1,370 | 12,571,997 | 6,650.49 |
| 1987-06-03 | 1,310 | 1,340 | 1,290 | 1,340 | 8,196,998 | 6,504.85 |
| 1987-06-02 | 1,320 | 1,330 | 1,280 | 1,280 | 5,972,999 | 6,213.59 |
| 1987-06-01 | 1,300 | 1,340 | 1,290 | 1,290 | 9,876,998 | 6,262.14 |
| 1987-05-30 | 1,260 | 1,310 | 1,260 | 1,280 | 4,094,999 | 6,213.59 |
| 1987-05-29 | 1,250 | 1,280 | 1,240 | 1,250 | 8,128,998 | 6,067.96 |
| 1987-05-28 | 1,260 | 1,280 | 1,230 | 1,240 | 6,061,999 | 6,019.42 |
| 1987-05-27 | 1,280 | 1,310 | 1,260 | 1,260 | 8,990,998 | 6,116.50 |
| 1987-05-26 | 1,360 | 1,370 | 1,330 | 1,340 | 3,227,999 | 6,504.85 |
| 1987-05-25 | 1,370 | 1,390 | 1,340 | 1,350 | 3,661,999 | 6,553.40 |
| 1987-05-23 | 1,330 | 1,360 | 1,320 | 1,360 | 3,355,999 | 6,601.94 |
| 1987-05-22 | 1,330 | 1,360 | 1,320 | 1,340 | 7,911,998 | 6,504.85 |
| 1987-05-21 | 1,260 | 1,310 | 1,260 | 1,310 | 8,338,998 | 6,359.22 |
| 1987-05-20 | 1,300 | 1,310 | 1,230 | 1,240 | 10,293,998 | 6,019.42 |
| 1987-05-19 | 1,350 | 1,370 | 1,320 | 1,320 | 5,099,999 | 6,407.77 |
| 1987-05-18 | 1,390 | 1,410 | 1,350 | 1,370 | 4,954,999 | 6,650.49 |
| 1987-05-15 | 1,440 | 1,460 | 1,410 | 1,430 | 3,516,999 | 6,941.75 |
| 1987-05-14 | 1,410 | 1,450 | 1,410 | 1,430 | 4,055,999 | 6,941.75 |
| 1987-05-13 | 1,450 | 1,460 | 1,380 | 1,410 | 8,402,998 | 6,844.66 |
| 1987-05-12 | 1,460 | 1,480 | 1,440 | 1,440 | 6,221,999 | 6,990.29 |
| 1987-05-11 | 1,520 | 1,530 | 1,450 | 1,480 | 6,228,999 | 7,184.47 |
| 1987-05-08 | 1,520 | 1,540 | 1,510 | 1,510 | 25,684,994 | 7,330.10 |
| 1987-05-07 | 1,510 | 1,530 | 1,490 | 1,500 | 18,758,996 | 7,281.55 |
| 1987-05-06 | 1,460 | 1,530 | 1,460 | 1,510 | 21,412,995 | 7,330.10 |
| 1987-05-02 | 1,430 | 1,460 | 1,430 | 1,440 | 3,328,999 | 6,990.29 |
| 1987-05-01 | 1,450 | 1,460 | 1,420 | 1,450 | 12,457,997 | 7,038.83 |
| 1987-04-30 | 1,370 | 1,430 | 1,360 | 1,430 | 8,029,998 | 6,941.75 |
| 1987-04-28 | 1,380 | 1,410 | 1,280 | 1,360 | 18,625,996 | 6,601.94 |
| 1987-04-27 | 1,520 | 1,540 | 1,380 | 1,380 | 14,182,997 | 6,699.03 |
| 1987-04-25 | 1,530 | 1,540 | 1,500 | 1,500 | 7,456,998 | 7,281.55 |
| 1987-04-24 | 1,530 | 1,560 | 1,520 | 1,540 | 17,249,996 | 7,475.73 |
| 1987-04-23 | 1,550 | 1,570 | 1,520 | 1,530 | 13,555,997 | 7,427.18 |
| 1987-04-22 | 1,570 | 1,590 | 1,540 | 1,570 | 61,800,986 | 7,621.36 |
| 1987-04-21 | 1,480 | 1,570 | 1,460 | 1,570 | 60,012,987 | 7,621.36 |
| 1987-04-20 | 1,510 | 1,510 | 1,470 | 1,490 | 10,915,998 | 7,233.01 |
| 1987-04-17 | 1,500 | 1,520 | 1,470 | 1,480 | 25,909,994 | 7,184.47 |
| 1987-04-16 | 1,450 | 1,510 | 1,440 | 1,480 | 18,183,996 | 7,184.47 |
| 1987-04-15 | 1,450 | 1,460 | 1,420 | 1,430 | 12,945,997 | 6,941.75 |
| 1987-04-14 | 1,380 | 1,470 | 1,380 | 1,470 | 9,031,998 | 7,135.92 |
| 1987-04-13 | 1,440 | 1,460 | 1,390 | 1,400 | 6,639,999 | 6,796.12 |
| 1987-04-10 | 1,450 | 1,480 | 1,440 | 1,450 | 11,328,998 | 7,038.83 |
| 1987-04-09 | 1,500 | 1,520 | 1,460 | 1,470 | 20,367,996 | 7,135.92 |
| 1987-04-08 | 1,510 | 1,540 | 1,490 | 1,500 | 23,590,995 | 7,281.55 |
| 1987-04-07 | 1,500 | 1,550 | 1,480 | 1,520 | 50,325,989 | 7,378.64 |
| 1987-04-06 | 1,540 | 1,550 | 1,490 | 1,500 | 39,334,991 | 7,281.55 |
| 1987-04-04 | 1,520 | 1,530 | 1,510 | 1,530 | 57,671,987 | 7,427.18 |
| 1987-04-03 | 1,470 | 1,510 | 1,460 | 1,500 | 36,110,992 | 7,281.55 |
| 1987-04-02 | 1,510 | 1,520 | 1,470 | 1,490 | 58,644,987 | 7,233.01 |
| 1987-04-01 | 1,460 | 1,510 | 1,440 | 1,500 | 114,471,975 | 7,281.55 |
| 1987-03-31 | 1,320 | 1,440 | 1,310 | 1,420 | 63,619,986 | 6,893.20 |
| 1987-03-30 | 1,410 | 1,410 | 1,340 | 1,340 | 36,318,992 | 6,504.85 |
| 1987-03-28 | 1,360 | 1,390 | 1,350 | 1,390 | 21,111,995 | 6,747.57 |
| 1987-03-27 | 1,340 | 1,400 | 1,340 | 1,380 | 138,533,970 | 6,699.03 |
| 1987-03-26 | 1,320 | 1,380 | 1,310 | 1,350 | 49,495,989 | 6,553.40 |
| 1987-03-25 | 1,340 | 1,350 | 1,310 | 1,330 | 45,678,990 | 6,456.31 |
| 1987-03-24 | 1,270 | 1,320 | 1,260 | 1,320 | 93,973,979 | 6,407.77 |
| 1987-03-23 | 1,260 | 1,270 | 1,240 | 1,260 | 26,598,994 | 6,116.50 |
| 1987-03-20 | 1,200 | 1,230 | 1,190 | 1,230 | 10,466,998 | 5,970.87 |
| 1987-03-19 | 1,250 | 1,260 | 1,210 | 1,220 | 16,397,996 | 5,922.33 |
| 1987-03-18 | 1,250 | 1,270 | 1,230 | 1,250 | 77,476,983 | 6,067.96 |
| 1987-03-17 | 1,200 | 1,230 | 1,180 | 1,230 | 23,327,995 | 5,970.87 |
| 1987-03-16 | 1,210 | 1,220 | 1,180 | 1,190 | 8,995,998 | 5,776.70 |
| 1987-03-13 | 1,230 | 1,250 | 1,190 | 1,210 | 61,046,987 | 5,873.79 |
| 1987-03-12 | 1,180 | 1,220 | 1,170 | 1,220 | 54,791,988 | 5,922.33 |
| 1987-03-11 | 1,140 | 1,180 | 1,120 | 1,170 | 15,444,997 | 5,679.61 |
| 1987-03-10 | 1,130 | 1,150 | 1,110 | 1,140 | 3,280,999 | 5,533.98 |
| 1987-03-09 | 1,160 | 1,180 | 1,120 | 1,150 | 8,859,998 | 5,582.52 |
| 1987-03-07 | 1,100 | 1,160 | 1,090 | 1,150 | 9,132,998 | 5,582.52 |
| 1987-03-06 | 1,090 | 1,130 | 1,070 | 1,100 | 8,118,998 | 5,339.81 |
| 1987-03-05 | 1,130 | 1,130 | 1,090 | 1,090 | 8,290,998 | 5,291.26 |
| 1987-03-04 | 1,100 | 1,170 | 1,100 | 1,100 | 11,935,997 | 5,339.81 |
| 1987-03-03 | 1,120 | 1,160 | 1,100 | 1,100 | 8,127,998 | 5,339.81 |
| 1987-03-02 | 1,120 | 1,130 | 1,090 | 1,120 | 6,759,999 | 5,436.89 |
| 1987-02-28 | 1,110 | 1,110 | 1,080 | 1,080 | 2,253,000 | 5,242.72 |
| 1987-02-27 | 1,080 | 1,140 | 1,070 | 1,090 | 5,313,999 | 5,291.26 |
| 1987-02-26 | 1,150 | 1,150 | 1,080 | 1,100 | 9,806,998 | 5,339.81 |
| 1987-02-25 | 1,160 | 1,210 | 1,090 | 1,100 | 37,833,992 | 5,339.81 |
| 1987-02-24 | 1,020 | 1,200 | 1,020 | 1,180 | 20,421,996 | 5,728.16 |
| 1987-02-23 | 1,050 | 1,060 | 1,030 | 1,030 | 7,451,998 | 5,000 |
| 1987-02-20 | 1,040 | 1,100 | 1,030 | 1,030 | 11,121,998 | 5,000 |
| 1987-02-19 | 1,050 | 1,070 | 1,030 | 1,050 | 7,560,998 | 5,097.09 |
| 1987-02-18 | 1,080 | 1,080 | 1,050 | 1,050 | 3,350,999 | 5,097.09 |
| 1987-02-17 | 1,040 | 1,080 | 1,030 | 1,050 | 4,539,999 | 5,097.09 |
| 1987-02-16 | 1,040 | 1,060 | 1,020 | 1,040 | 6,175,999 | 5,048.54 |
| 1987-02-13 | 1,120 | 1,120 | 1,060 | 1,060 | 6,819,998 | 5,145.63 |
| 1987-02-12 | 1,130 | 1,140 | 1,110 | 1,120 | 4,419,999 | 5,436.89 |
| 1987-02-10 | 1,140 | 1,170 | 1,130 | 1,150 | 3,247,999 | 5,582.52 |
| 1987-02-09 | 1,140 | 1,160 | 1,120 | 1,130 | 3,295,999 | 5,485.44 |
| 1987-02-07 | 1,170 | 1,180 | 1,140 | 1,150 | 4,314,999 | 5,582.52 |
| 1987-02-06 | 1,180 | 1,200 | 1,160 | 1,170 | 11,395,997 | 5,679.61 |
| 1987-02-05 | 1,190 | 1,210 | 1,160 | 1,160 | 14,181,997 | 5,631.07 |
| 1987-02-04 | 1,170 | 1,210 | 1,150 | 1,190 | 10,437,998 | 5,776.70 |
| 1987-02-03 | 1,190 | 1,200 | 1,150 | 1,170 | 8,048,998 | 5,679.61 |
| 1987-02-02 | 1,220 | 1,240 | 1,180 | 1,190 | 25,821,994 | 5,776.70 |
| 1987-01-31 | 1,180 | 1,220 | 1,160 | 1,200 | 28,250,994 | 5,825.24 |
| 1987-01-30 | 1,190 | 1,200 | 1,170 | 1,180 | 31,305,993 | 5,728.16 |
| 1987-01-29 | 1,120 | 1,180 | 1,100 | 1,170 | 20,473,995 | 5,679.61 |
| 1987-01-28 | 1,120 | 1,140 | 1,110 | 1,110 | 10,734,998 | 5,388.35 |
| 1987-01-27 | 1,110 | 1,120 | 1,090 | 1,100 | 5,806,999 | 5,339.81 |
| 1987-01-26 | 1,150 | 1,170 | 1,120 | 1,120 | 4,297,999 | 5,436.89 |
| 1987-01-24 | 1,080 | 1,150 | 1,080 | 1,150 | 6,971,998 | 5,582.52 |
| 1987-01-23 | 1,120 | 1,120 | 1,080 | 1,080 | 5,378,999 | 5,242.72 |
| 1987-01-22 | 1,120 | 1,130 | 1,080 | 1,080 | 4,775,999 | 5,242.72 |
| 1987-01-21 | 1,150 | 1,150 | 1,100 | 1,110 | 5,477,999 | 5,388.35 |
| 1987-01-20 | 1,180 | 1,190 | 1,120 | 1,130 | 8,283,998 | 5,485.44 |
| 1987-01-19 | 1,170 | 1,190 | 1,160 | 1,180 | 16,507,996 | 5,728.16 |
| 1987-01-16 | 1,160 | 1,180 | 1,140 | 1,170 | 18,012,996 | 5,679.61 |
| 1987-01-14 | 1,100 | 1,140 | 1,090 | 1,140 | 12,341,997 | 5,533.98 |
| 1987-01-13 | 1,070 | 1,110 | 1,060 | 1,080 | 3,487,999 | 5,242.72 |
| 1987-01-12 | 1,080 | 1,090 | 1,060 | 1,070 | 2,790,999 | 5,194.17 |
| 1987-01-09 | 1,090 | 1,120 | 1,080 | 1,080 | 6,793,999 | 5,242.72 |
| 1987-01-08 | 1,090 | 1,110 | 1,070 | 1,070 | 4,606,999 | 5,194.17 |
| 1987-01-07 | 1,120 | 1,130 | 1,050 | 1,080 | 6,455,999 | 5,242.72 |
| 1987-01-06 | 1,170 | 1,180 | 1,120 | 1,120 | 6,161,999 | 5,436.89 |
| 1987-01-05 | 1,130 | 1,170 | 1,120 | 1,160 | 3,666,999 | 5,631.07 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1990-03-27]1株→1.03株 [1985-09-26]1株→1.05株
