9202 ANAホールディングス(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 | 1,550 | 1,640 | 1,500 | 1,620 | 759,000 | 14,026 |
| 1987-12-26 | 1,680 | 1,680 | 1,590 | 1,640 | 815,000 | 14,199.10 |
| 1987-12-25 | 1,740 | 1,760 | 1,640 | 1,680 | 2,310,000 | 14,545.50 |
| 1987-12-24 | 1,740 | 1,760 | 1,730 | 1,750 | 693,000 | 15,151.50 |
| 1987-12-23 | 1,770 | 1,790 | 1,730 | 1,740 | 747,000 | 15,064.90 |
| 1987-12-22 | 1,820 | 1,820 | 1,760 | 1,790 | 1,138,000 | 15,497.80 |
| 1987-12-21 | 1,840 | 1,850 | 1,820 | 1,820 | 647,000 | 15,757.60 |
| 1987-12-18 | 1,820 | 1,840 | 1,810 | 1,840 | 2,446,000 | 15,930.70 |
| 1987-12-17 | 1,810 | 1,850 | 1,810 | 1,840 | 3,186,000 | 15,930.70 |
| 1987-12-16 | 1,900 | 1,930 | 1,830 | 1,830 | 1,346,000 | 15,844.20 |
| 1987-12-15 | 1,950 | 1,970 | 1,890 | 1,890 | 1,042,000 | 16,363.60 |
| 1987-12-14 | 1,940 | 1,950 | 1,910 | 1,910 | 689,000 | 16,536.80 |
| 1987-12-11 | 1,950 | 1,980 | 1,940 | 1,940 | 817,000 | 16,796.50 |
| 1987-12-10 | 1,980 | 1,990 | 1,960 | 1,960 | 523,000 | 16,969.70 |
| 1987-12-09 | 2,010 | 2,010 | 1,960 | 1,970 | 642,000 | 17,056.30 |
| 1987-12-08 | 1,990 | 1,990 | 1,960 | 1,980 | 571,000 | 17,142.90 |
| 1987-12-07 | 1,960 | 1,990 | 1,950 | 1,970 | 851,000 | 17,056.30 |
| 1987-12-05 | 1,960 | 1,970 | 1,940 | 1,950 | 474,000 | 16,883.10 |
| 1987-12-04 | 2,000 | 2,010 | 1,960 | 1,970 | 343,000 | 17,056.30 |
| 1987-12-03 | 2,000 | 2,020 | 1,970 | 1,980 | 620,000 | 17,142.90 |
| 1987-12-02 | 2,000 | 2,030 | 1,990 | 2,020 | 685,000 | 17,489.20 |
| 1987-12-01 | 1,930 | 1,990 | 1,920 | 1,970 | 1,840,000 | 17,056.30 |
| 1987-11-30 | 2,010 | 2,020 | 1,970 | 1,990 | 857,000 | 17,229.40 |
| 1987-11-28 | 2,060 | 2,070 | 2,050 | 2,050 | 320,000 | 17,748.90 |
| 1987-11-27 | 2,100 | 2,100 | 2,060 | 2,070 | 1,594,000 | 17,922.10 |
| 1987-11-26 | 2,090 | 2,090 | 2,070 | 2,070 | 1,234,000 | 17,922.10 |
| 1987-11-25 | 2,110 | 2,120 | 2,080 | 2,080 | 1,775,000 | 18,008.70 |
| 1987-11-24 | 2,120 | 2,130 | 2,070 | 2,070 | 1,448,000 | 17,922.10 |
| 1987-11-20 | 2,070 | 2,110 | 2,070 | 2,100 | 1,368,000 | 18,181.80 |
| 1987-11-19 | 2,120 | 2,140 | 2,090 | 2,100 | 2,275,000 | 18,181.80 |
| 1987-11-18 | 2,000 | 2,090 | 2,000 | 2,090 | 1,494,000 | 18,095.20 |
| 1987-11-17 | 2,080 | 2,090 | 2,030 | 2,030 | 1,023,000 | 17,575.80 |
| 1987-11-16 | 2,060 | 2,070 | 2,040 | 2,070 | 697,000 | 17,922.10 |
| 1987-11-13 | 2,050 | 2,110 | 2,040 | 2,060 | 5,050,999 | 17,835.50 |
| 1987-11-12 | 2,040 | 2,040 | 1,950 | 2,010 | 1,655,000 | 17,402.60 |
| 1987-11-11 | 1,950 | 2,030 | 1,850 | 1,990 | 2,384,000 | 17,229.40 |
| 1987-11-10 | 2,000 | 2,040 | 1,920 | 1,920 | 1,914,000 | 16,623.40 |
| 1987-11-09 | 2,060 | 2,080 | 2,020 | 2,040 | 948,000 | 17,662.30 |
| 1987-11-07 | 2,130 | 2,130 | 2,070 | 2,090 | 1,183,000 | 18,095.20 |
| 1987-11-06 | 2,180 | 2,190 | 2,120 | 2,120 | 4,571,999 | 18,355 |
| 1987-11-05 | 2,180 | 2,190 | 2,110 | 2,180 | 3,279,000 | 18,874.50 |
| 1987-11-04 | 2,170 | 2,200 | 2,160 | 2,190 | 2,801,000 | 18,961 |
| 1987-11-02 | 2,180 | 2,230 | 2,170 | 2,210 | 3,086,000 | 19,134.20 |
| 1987-10-31 | 2,200 | 2,210 | 2,170 | 2,200 | 2,252,000 | 19,047.60 |
| 1987-10-30 | 2,190 | 2,210 | 2,120 | 2,160 | 3,363,999 | 18,701.30 |
| 1987-10-29 | 2,130 | 2,180 | 2,090 | 2,150 | 2,171,000 | 18,614.70 |
| 1987-10-28 | 2,200 | 2,200 | 2,090 | 2,150 | 5,686,999 | 18,614.70 |
| 1987-10-27 | 1,960 | 2,100 | 1,950 | 2,100 | 3,025,000 | 18,181.80 |
| 1987-10-26 | 2,080 | 2,100 | 1,900 | 2,000 | 2,037,000 | 17,316 |
| 1987-10-24 | 2,080 | 2,150 | 2,080 | 2,120 | 1,271,000 | 18,355 |
| 1987-10-23 | 2,150 | 2,180 | 2,040 | 2,050 | 2,620,000 | 17,748.90 |
| 1987-10-22 | 2,250 | 2,270 | 2,100 | 2,200 | 4,463,999 | 19,047.60 |
| 1987-10-21 | 2,140 | 2,140 | 2,140 | 2,140 | 2,574,000 | 18,528.10 |
| 1987-10-20 | 1,840 | 1,840 | 1,840 | 1,840 | 1,892,000 | 15,930.70 |
| 1987-10-19 | 2,190 | 2,250 | 2,190 | 2,240 | 1,470,000 | 19,393.90 |
| 1987-10-16 | 2,310 | 2,330 | 2,260 | 2,310 | 2,092,000 | 20,000 |
| 1987-10-15 | 2,320 | 2,360 | 2,290 | 2,350 | 3,721,999 | 20,346.30 |
| 1987-10-14 | 2,360 | 2,370 | 2,330 | 2,360 | 4,428,999 | 20,432.90 |
| 1987-10-13 | 2,250 | 2,330 | 2,240 | 2,330 | 4,557,999 | 20,173.20 |
| 1987-10-12 | 2,240 | 2,250 | 2,220 | 2,250 | 1,385,000 | 19,480.50 |
| 1987-10-09 | 2,210 | 2,250 | 2,200 | 2,200 | 3,140,000 | 19,047.60 |
| 1987-10-08 | 2,240 | 2,250 | 2,190 | 2,190 | 2,286,000 | 18,961 |
| 1987-10-07 | 2,220 | 2,240 | 2,190 | 2,240 | 2,170,000 | 19,393.90 |
| 1987-10-06 | 2,230 | 2,250 | 2,210 | 2,240 | 2,083,000 | 19,393.90 |
| 1987-10-05 | 2,250 | 2,250 | 2,220 | 2,240 | 1,629,000 | 19,393.90 |
| 1987-10-03 | 2,190 | 2,250 | 2,180 | 2,250 | 3,861,999 | 19,480.50 |
| 1987-10-02 | 2,190 | 2,190 | 2,160 | 2,190 | 1,364,000 | 18,961 |
| 1987-10-01 | 2,190 | 2,200 | 2,170 | 2,190 | 3,249,000 | 18,961 |
| 1987-09-30 | 2,110 | 2,180 | 2,110 | 2,170 | 2,143,000 | 18,787.90 |
| 1987-09-29 | 2,100 | 2,130 | 2,090 | 2,120 | 1,945,000 | 18,355 |
| 1987-09-28 | 2,100 | 2,100 | 2,070 | 2,090 | 835,000 | 18,095.20 |
| 1987-09-26 | 2,090 | 2,090 | 2,030 | 2,070 | 1,411,000 | 17,922.10 |
| 1987-09-25 | 2,050 | 2,060 | 2,020 | 2,060 | 812,000 | 17,835.50 |
| 1987-09-24 | 2,050 | 2,050 | 2,000 | 2,000 | 1,033,000 | 17,316 |
| 1987-09-22 | 2,040 | 2,050 | 2,000 | 2,000 | 1,221,000 | 17,316 |
| 1987-09-21 | 2,090 | 2,090 | 2,020 | 2,050 | 834,000 | 17,748.90 |
| 1987-09-18 | 2,030 | 2,040 | 2,010 | 2,010 | 799,000 | 17,402.60 |
| 1987-09-17 | 2,030 | 2,050 | 2,010 | 2,020 | 735,000 | 17,489.20 |
| 1987-09-16 | 2,080 | 2,080 | 2,040 | 2,060 | 862,000 | 17,835.50 |
| 1987-09-14 | 2,020 | 2,100 | 2,020 | 2,100 | 880,000 | 18,181.80 |
| 1987-09-11 | 2,030 | 2,050 | 1,990 | 2,010 | 978,000 | 17,402.60 |
| 1987-09-10 | 2,060 | 2,060 | 2,000 | 2,010 | 600,000 | 17,402.60 |
| 1987-09-09 | 2,090 | 2,090 | 2,030 | 2,030 | 806,000 | 17,575.80 |
| 1987-09-08 | 2,080 | 2,090 | 2,060 | 2,080 | 698,000 | 18,008.70 |
| 1987-09-07 | 2,060 | 2,100 | 2,030 | 2,060 | 742,000 | 17,835.50 |
| 1987-09-05 | 2,110 | 2,120 | 2,050 | 2,050 | 765,000 | 17,748.90 |
| 1987-09-04 | 2,100 | 2,140 | 2,100 | 2,120 | 814,000 | 18,355 |
| 1987-09-03 | 2,130 | 2,150 | 2,070 | 2,100 | 1,395,000 | 18,181.80 |
| 1987-09-02 | 2,170 | 2,200 | 2,150 | 2,160 | 4,136,999 | 18,701.30 |
| 1987-09-01 | 2,170 | 2,200 | 2,130 | 2,170 | 5,549,999 | 18,787.90 |
| 1987-08-31 | 2,180 | 2,180 | 2,130 | 2,140 | 2,643,000 | 18,528.10 |
| 1987-08-29 | 2,170 | 2,190 | 2,150 | 2,170 | 4,831,999 | 18,787.90 |
| 1987-08-28 | 2,100 | 2,190 | 2,080 | 2,180 | 20,781,997 | 18,874.50 |
| 1987-08-27 | 2,050 | 2,070 | 2,030 | 2,060 | 8,101,999 | 17,835.50 |
| 1987-08-26 | 1,980 | 1,990 | 1,970 | 1,980 | 1,271,000 | 17,142.90 |
| 1987-08-25 | 1,990 | 2,000 | 1,960 | 1,960 | 3,047,000 | 16,969.70 |
| 1987-08-24 | 1,980 | 2,010 | 1,960 | 1,980 | 4,227,999 | 17,142.90 |
| 1987-08-22 | 1,920 | 1,980 | 1,920 | 1,950 | 2,439,000 | 16,883.10 |
| 1987-08-21 | 1,900 | 1,930 | 1,880 | 1,920 | 787,000 | 16,623.40 |
| 1987-08-20 | 1,910 | 1,910 | 1,870 | 1,870 | 676,000 | 16,190.50 |
| 1987-08-19 | 1,910 | 1,920 | 1,870 | 1,910 | 863,000 | 16,536.80 |
| 1987-08-18 | 1,930 | 1,940 | 1,910 | 1,910 | 802,000 | 16,536.80 |
| 1987-08-17 | 1,940 | 1,950 | 1,920 | 1,920 | 550,000 | 16,623.40 |
| 1987-08-14 | 1,960 | 1,960 | 1,920 | 1,950 | 1,352,000 | 16,883.10 |
| 1987-08-13 | 1,970 | 1,970 | 1,930 | 1,950 | 2,466,000 | 16,883.10 |
| 1987-08-12 | 1,960 | 1,980 | 1,950 | 1,970 | 6,747,999 | 17,056.30 |
| 1987-08-11 | 1,930 | 1,950 | 1,910 | 1,930 | 2,281,000 | 16,710 |
| 1987-08-10 | 1,880 | 1,900 | 1,850 | 1,900 | 846,000 | 16,450.20 |
| 1987-08-07 | 1,830 | 1,870 | 1,810 | 1,870 | 704,000 | 16,190.50 |
| 1987-08-06 | 1,800 | 1,820 | 1,790 | 1,820 | 641,000 | 15,757.60 |
| 1987-08-05 | 1,810 | 1,820 | 1,790 | 1,790 | 559,000 | 15,497.80 |
| 1987-08-04 | 1,800 | 1,830 | 1,800 | 1,800 | 451,000 | 15,584.40 |
| 1987-08-03 | 1,830 | 1,860 | 1,800 | 1,800 | 700,000 | 15,584.40 |
| 1987-08-01 | 1,870 | 1,870 | 1,830 | 1,860 | 355,000 | 16,103.90 |
| 1987-07-31 | 1,890 | 1,890 | 1,850 | 1,870 | 888,000 | 16,190.50 |
| 1987-07-30 | 1,840 | 1,890 | 1,830 | 1,890 | 561,000 | 16,363.60 |
| 1987-07-29 | 1,870 | 1,870 | 1,800 | 1,810 | 898,000 | 15,671 |
| 1987-07-28 | 1,870 | 1,870 | 1,840 | 1,860 | 336,000 | 16,103.90 |
| 1987-07-27 | 1,870 | 1,870 | 1,840 | 1,840 | 362,000 | 15,930.70 |
| 1987-07-25 | 1,870 | 1,870 | 1,840 | 1,840 | 296,000 | 15,930.70 |
| 1987-07-24 | 1,850 | 1,870 | 1,830 | 1,850 | 1,011,000 | 16,017.30 |
| 1987-07-23 | 1,800 | 1,850 | 1,770 | 1,810 | 791,000 | 15,671 |
| 1987-07-22 | 1,830 | 1,850 | 1,770 | 1,800 | 412,000 | 15,584.40 |
| 1987-07-21 | 1,780 | 1,830 | 1,760 | 1,810 | 696,000 | 15,671 |
| 1987-07-20 | 1,870 | 1,870 | 1,800 | 1,830 | 450,000 | 15,844.20 |
| 1987-07-17 | 1,910 | 1,920 | 1,880 | 1,900 | 991,000 | 16,450.20 |
| 1987-07-16 | 1,920 | 1,930 | 1,880 | 1,920 | 1,368,000 | 16,623.40 |
| 1987-07-15 | 1,950 | 1,950 | 1,910 | 1,920 | 2,687,000 | 16,623.40 |
| 1987-07-14 | 1,860 | 1,950 | 1,860 | 1,940 | 5,255,999 | 16,796.50 |
| 1987-07-13 | 1,870 | 1,870 | 1,820 | 1,860 | 641,000 | 16,103.90 |
| 1987-07-10 | 1,770 | 1,850 | 1,750 | 1,850 | 1,350,000 | 16,017.30 |
| 1987-07-09 | 1,700 | 1,770 | 1,680 | 1,760 | 784,000 | 15,238.10 |
| 1987-07-08 | 1,750 | 1,770 | 1,670 | 1,680 | 848,000 | 14,545.50 |
| 1987-07-07 | 1,710 | 1,750 | 1,640 | 1,730 | 2,221,000 | 14,978.40 |
| 1987-07-06 | 1,760 | 1,770 | 1,700 | 1,720 | 1,966,000 | 14,891.80 |
| 1987-07-04 | 1,780 | 1,800 | 1,760 | 1,790 | 285,000 | 15,497.80 |
| 1987-07-03 | 1,820 | 1,840 | 1,780 | 1,780 | 821,000 | 15,411.30 |
| 1987-07-02 | 1,800 | 1,820 | 1,780 | 1,810 | 840,000 | 15,671 |
| 1987-07-01 | 1,770 | 1,790 | 1,710 | 1,760 | 1,270,000 | 15,238.10 |
| 1987-06-30 | 1,800 | 1,830 | 1,750 | 1,770 | 1,154,000 | 15,324.70 |
| 1987-06-29 | 1,850 | 1,860 | 1,810 | 1,820 | 357,000 | 15,757.60 |
| 1987-06-27 | 1,840 | 1,860 | 1,810 | 1,820 | 554,000 | 15,757.60 |
| 1987-06-26 | 1,850 | 1,870 | 1,840 | 1,870 | 776,000 | 16,190.50 |
| 1987-06-25 | 1,850 | 1,880 | 1,830 | 1,860 | 498,000 | 16,103.90 |
| 1987-06-24 | 1,880 | 1,880 | 1,850 | 1,850 | 545,000 | 16,017.30 |
| 1987-06-23 | 1,810 | 1,880 | 1,810 | 1,850 | 682,000 | 16,017.30 |
| 1987-06-22 | 1,860 | 1,870 | 1,800 | 1,800 | 683,000 | 15,584.40 |
| 1987-06-19 | 1,920 | 1,920 | 1,870 | 1,870 | 828,000 | 16,190.50 |
| 1987-06-18 | 1,920 | 1,940 | 1,890 | 1,920 | 808,000 | 16,623.40 |
| 1987-06-17 | 1,910 | 1,940 | 1,910 | 1,940 | 620,000 | 16,796.50 |
| 1987-06-16 | 1,930 | 1,940 | 1,910 | 1,910 | 799,000 | 16,536.80 |
| 1987-06-15 | 1,960 | 1,960 | 1,920 | 1,930 | 649,000 | 16,710 |
| 1987-06-12 | 1,970 | 1,970 | 1,930 | 1,930 | 1,419,000 | 16,710 |
| 1987-06-11 | 1,930 | 1,990 | 1,920 | 1,950 | 3,862,999 | 16,883.10 |
| 1987-06-10 | 1,910 | 1,950 | 1,910 | 1,910 | 691,000 | 16,536.80 |
| 1987-06-09 | 1,950 | 1,950 | 1,920 | 1,940 | 939,000 | 16,796.50 |
| 1987-06-08 | 1,950 | 1,960 | 1,910 | 1,950 | 838,000 | 16,883.10 |
| 1987-06-06 | 1,940 | 1,960 | 1,930 | 1,950 | 863,000 | 16,883.10 |
| 1987-06-05 | 1,970 | 2,000 | 1,930 | 1,970 | 5,416,999 | 17,056.30 |
| 1987-06-04 | 1,890 | 1,980 | 1,870 | 1,940 | 3,680,999 | 16,796.50 |
| 1987-06-03 | 1,830 | 1,860 | 1,820 | 1,860 | 964,000 | 16,103.90 |
| 1987-06-02 | 1,840 | 1,840 | 1,820 | 1,830 | 587,000 | 15,844.20 |
| 1987-06-01 | 1,820 | 1,850 | 1,820 | 1,830 | 570,000 | 15,844.20 |
| 1987-05-30 | 1,840 | 1,870 | 1,830 | 1,870 | 387,000 | 16,190.50 |
| 1987-05-29 | 1,850 | 1,850 | 1,820 | 1,820 | 565,000 | 15,757.60 |
| 1987-05-28 | 1,840 | 1,850 | 1,810 | 1,820 | 514,000 | 15,757.60 |
| 1987-05-27 | 1,850 | 1,860 | 1,810 | 1,810 | 1,317,000 | 15,671 |
| 1987-05-26 | 1,880 | 1,880 | 1,850 | 1,850 | 877,000 | 16,017.30 |
| 1987-05-25 | 1,860 | 1,880 | 1,840 | 1,880 | 767,000 | 16,277.10 |
| 1987-05-23 | 1,870 | 1,880 | 1,850 | 1,860 | 268,000 | 16,103.90 |
| 1987-05-22 | 1,840 | 1,870 | 1,830 | 1,850 | 823,000 | 16,017.30 |
| 1987-05-21 | 1,790 | 1,830 | 1,780 | 1,820 | 782,000 | 15,757.60 |
| 1987-05-20 | 1,800 | 1,800 | 1,750 | 1,790 | 1,185,000 | 15,497.80 |
| 1987-05-19 | 1,820 | 1,840 | 1,800 | 1,800 | 836,000 | 15,584.40 |
| 1987-05-18 | 1,830 | 1,860 | 1,800 | 1,840 | 732,000 | 15,930.70 |
| 1987-05-15 | 1,860 | 1,880 | 1,840 | 1,840 | 1,143,000 | 15,930.70 |
| 1987-05-14 | 1,860 | 1,890 | 1,850 | 1,890 | 696,000 | 16,363.60 |
| 1987-05-13 | 1,890 | 1,900 | 1,850 | 1,850 | 1,339,000 | 16,017.30 |
| 1987-05-12 | 1,900 | 1,910 | 1,870 | 1,890 | 934,000 | 16,363.60 |
| 1987-05-11 | 1,940 | 1,940 | 1,880 | 1,890 | 954,000 | 16,363.60 |
| 1987-05-08 | 1,950 | 1,970 | 1,920 | 1,940 | 2,286,000 | 16,796.50 |
| 1987-05-07 | 1,920 | 1,960 | 1,910 | 1,930 | 1,731,000 | 16,710 |
| 1987-05-06 | 1,940 | 1,950 | 1,890 | 1,900 | 1,200,000 | 16,450.20 |
| 1987-05-02 | 1,920 | 1,950 | 1,890 | 1,910 | 1,471,000 | 16,536.80 |
| 1987-05-01 | 1,890 | 1,930 | 1,840 | 1,930 | 2,188,000 | 16,710 |
| 1987-04-30 | 1,850 | 1,860 | 1,820 | 1,820 | 818,000 | 15,757.60 |
| 1987-04-28 | 1,820 | 1,850 | 1,600 | 1,810 | 2,098,000 | 15,671 |
| 1987-04-27 | 1,880 | 1,900 | 1,830 | 1,830 | 1,445,000 | 15,844.20 |
| 1987-04-25 | 1,870 | 1,900 | 1,850 | 1,850 | 766,000 | 16,017.30 |
| 1987-04-24 | 1,880 | 1,940 | 1,870 | 1,890 | 1,715,000 | 16,363.60 |
| 1987-04-23 | 1,890 | 1,920 | 1,870 | 1,870 | 869,000 | 16,190.50 |
| 1987-04-22 | 1,950 | 1,960 | 1,890 | 1,910 | 1,407,000 | 16,536.80 |
| 1987-04-21 | 1,900 | 1,960 | 1,900 | 1,920 | 2,428,000 | 16,623.40 |
| 1987-04-20 | 2,000 | 2,000 | 1,910 | 1,930 | 1,584,000 | 16,710 |
| 1987-04-17 | 1,990 | 2,020 | 1,960 | 1,970 | 7,191,999 | 17,056.30 |
| 1987-04-16 | 1,840 | 1,930 | 1,840 | 1,930 | 3,813,999 | 16,710 |
| 1987-04-15 | 1,890 | 1,890 | 1,830 | 1,830 | 1,636,000 | 15,844.20 |
| 1987-04-14 | 1,810 | 1,900 | 1,810 | 1,900 | 1,717,000 | 16,450.20 |
| 1987-04-13 | 1,870 | 1,870 | 1,810 | 1,840 | 1,325,000 | 15,930.70 |
| 1987-04-10 | 1,850 | 1,880 | 1,850 | 1,870 | 1,665,000 | 16,190.50 |
| 1987-04-09 | 1,890 | 1,910 | 1,870 | 1,880 | 1,473,000 | 16,277.10 |
| 1987-04-08 | 1,860 | 1,890 | 1,860 | 1,890 | 1,037,000 | 16,363.60 |
| 1987-04-07 | 1,900 | 1,920 | 1,860 | 1,890 | 807,000 | 16,363.60 |
| 1987-04-06 | 1,940 | 1,950 | 1,900 | 1,900 | 834,000 | 16,450.20 |
| 1987-04-04 | 1,900 | 1,940 | 1,890 | 1,930 | 1,821,000 | 16,710 |
| 1987-04-03 | 1,890 | 1,920 | 1,880 | 1,880 | 1,328,000 | 16,277.10 |
| 1987-04-02 | 1,900 | 1,930 | 1,880 | 1,880 | 1,585,000 | 16,277.10 |
| 1987-04-01 | 1,880 | 1,910 | 1,860 | 1,900 | 2,812,000 | 16,450.20 |
| 1987-03-31 | 1,780 | 1,850 | 1,780 | 1,800 | 2,862,000 | 15,584.40 |
| 1987-03-30 | 1,930 | 1,950 | 1,870 | 1,870 | 1,646,000 | 16,190.50 |
| 1987-03-28 | 1,960 | 1,980 | 1,930 | 1,930 | 1,249,000 | 16,710 |
| 1987-03-27 | 1,950 | 2,020 | 1,940 | 1,990 | 6,544,999 | 17,229.40 |
| 1987-03-26 | 1,950 | 1,960 | 1,910 | 1,930 | 1,768,000 | 16,710 |
| 1987-03-25 | 2,000 | 2,000 | 1,900 | 1,950 | 2,922,000 | 16,883.10 |
| 1987-03-24 | 2,100 | 2,120 | 1,990 | 2,010 | 4,765,999 | 17,402.60 |
| 1987-03-23 | 2,120 | 2,140 | 2,010 | 2,030 | 4,104,999 | 17,575.80 |
| 1987-03-20 | 2,100 | 2,120 | 2,060 | 2,080 | 3,313,000 | 18,008.70 |
| 1987-03-19 | 2,140 | 2,150 | 2,070 | 2,100 | 3,697,999 | 18,181.80 |
| 1987-03-18 | 2,170 | 2,200 | 2,130 | 2,150 | 12,942,998 | 18,614.70 |
| 1987-03-17 | 2,100 | 2,150 | 2,060 | 2,130 | 18,267,997 | 18,441.60 |
| 1987-03-16 | 1,930 | 2,040 | 1,920 | 2,040 | 11,052,998 | 17,662.30 |
| 1987-03-13 | 1,910 | 1,940 | 1,890 | 1,900 | 4,524,999 | 16,450.20 |
| 1987-03-12 | 1,880 | 1,940 | 1,870 | 1,880 | 6,048,999 | 16,277.10 |
| 1987-03-11 | 1,800 | 1,890 | 1,790 | 1,850 | 4,625,999 | 16,017.30 |
| 1987-03-10 | 1,770 | 1,780 | 1,750 | 1,770 | 2,113,000 | 15,324.70 |
| 1987-03-09 | 1,810 | 1,830 | 1,780 | 1,780 | 1,963,000 | 15,411.30 |
| 1987-03-07 | 1,800 | 1,830 | 1,780 | 1,810 | 3,015,000 | 15,671 |
| 1987-03-06 | 1,840 | 1,860 | 1,750 | 1,780 | 5,507,999 | 15,411.30 |
| 1987-03-05 | 1,870 | 1,880 | 1,820 | 1,820 | 3,026,000 | 15,757.60 |
| 1987-03-04 | 1,880 | 1,930 | 1,870 | 1,880 | 4,963,999 | 16,277.10 |
| 1987-03-03 | 1,890 | 1,910 | 1,860 | 1,880 | 4,510,999 | 16,277.10 |
| 1987-03-02 | 1,950 | 1,980 | 1,890 | 1,900 | 5,913,999 | 16,450.20 |
| 1987-02-28 | 1,870 | 1,930 | 1,860 | 1,920 | 3,218,000 | 16,623.40 |
| 1987-02-27 | 1,860 | 1,910 | 1,830 | 1,840 | 8,013,999 | 15,930.70 |
| 1987-02-26 | 1,900 | 2,000 | 1,880 | 1,890 | 14,378,998 | 16,363.60 |
| 1987-02-25 | 1,800 | 1,900 | 1,780 | 1,880 | 22,830,997 | 16,277.10 |
| 1987-02-24 | 1,590 | 1,740 | 1,580 | 1,740 | 10,623,998 | 15,064.90 |
| 1987-02-23 | 1,570 | 1,600 | 1,550 | 1,580 | 4,421,999 | 13,679.70 |
| 1987-02-20 | 1,600 | 1,620 | 1,560 | 1,570 | 6,155,999 | 13,593.10 |
| 1987-02-19 | 1,610 | 1,650 | 1,600 | 1,600 | 13,991,998 | 13,852.80 |
| 1987-02-18 | 1,530 | 1,580 | 1,510 | 1,580 | 16,177,998 | 13,679.70 |
| 1987-02-17 | 1,440 | 1,490 | 1,440 | 1,490 | 8,115,999 | 12,900.40 |
| 1987-02-16 | 1,420 | 1,460 | 1,420 | 1,450 | 4,433,999 | 12,554.10 |
| 1987-02-13 | 1,460 | 1,480 | 1,420 | 1,420 | 11,714,998 | 12,294.40 |
| 1987-02-12 | 1,400 | 1,460 | 1,390 | 1,420 | 13,303,998 | 12,294.40 |
| 1987-02-10 | 1,370 | 1,400 | 1,360 | 1,390 | 4,900,999 | 12,034.60 |
| 1987-02-09 | 1,350 | 1,360 | 1,320 | 1,350 | 1,880,000 | 11,688.30 |
| 1987-02-07 | 1,350 | 1,360 | 1,330 | 1,350 | 1,994,000 | 11,688.30 |
| 1987-02-06 | 1,330 | 1,370 | 1,320 | 1,340 | 4,159,999 | 11,601.70 |
| 1987-02-05 | 1,340 | 1,350 | 1,320 | 1,320 | 5,406,999 | 11,428.60 |
| 1987-02-04 | 1,310 | 1,350 | 1,300 | 1,320 | 2,729,000 | 11,428.60 |
| 1987-02-03 | 1,370 | 1,380 | 1,320 | 1,320 | 3,482,999 | 11,428.60 |
| 1987-02-02 | 1,380 | 1,410 | 1,360 | 1,370 | 9,605,999 | 11,861.50 |
| 1987-01-31 | 1,340 | 1,390 | 1,330 | 1,380 | 11,396,998 | 11,948.10 |
| 1987-01-30 | 1,320 | 1,330 | 1,300 | 1,330 | 8,131,999 | 11,515.20 |
| 1987-01-29 | 1,270 | 1,330 | 1,260 | 1,330 | 14,455,998 | 11,515.20 |
| 1987-01-28 | 1,280 | 1,290 | 1,260 | 1,270 | 13,719,998 | 10,995.70 |
| 1987-01-27 | 1,280 | 1,280 | 1,250 | 1,260 | 6,607,999 | 10,909.10 |
| 1987-01-26 | 1,210 | 1,250 | 1,200 | 1,250 | 3,532,999 | 10,822.50 |
| 1987-01-24 | 1,240 | 1,260 | 1,210 | 1,220 | 2,542,000 | 10,562.80 |
| 1987-01-23 | 1,260 | 1,270 | 1,230 | 1,260 | 6,594,999 | 10,909.10 |
| 1987-01-22 | 1,240 | 1,280 | 1,220 | 1,240 | 14,306,998 | 10,735.90 |
| 1987-01-21 | 1,240 | 1,260 | 1,210 | 1,220 | 16,933,997 | 10,562.80 |
| 1987-01-20 | 1,160 | 1,210 | 1,150 | 1,200 | 17,372,997 | 10,389.60 |
| 1987-01-19 | 1,160 | 1,170 | 1,140 | 1,140 | 2,411,000 | 9,870.13 |
| 1987-01-16 | 1,160 | 1,180 | 1,140 | 1,140 | 5,307,999 | 9,870.13 |
| 1987-01-14 | 1,110 | 1,160 | 1,100 | 1,140 | 8,094,999 | 9,870.13 |
| 1987-01-13 | 1,080 | 1,120 | 1,070 | 1,090 | 2,383,000 | 9,437.23 |
| 1987-01-12 | 1,080 | 1,090 | 1,070 | 1,080 | 813,000 | 9,350.65 |
| 1987-01-09 | 1,100 | 1,100 | 1,070 | 1,080 | 1,380,000 | 9,350.65 |
| 1987-01-08 | 1,100 | 1,120 | 1,090 | 1,090 | 1,307,000 | 9,437.23 |
| 1987-01-07 | 1,110 | 1,130 | 1,070 | 1,110 | 3,160,000 | 9,610.39 |
| 1987-01-06 | 1,140 | 1,150 | 1,110 | 1,110 | 2,451,000 | 9,610.39 |
| 1987-01-05 | 1,150 | 1,160 | 1,120 | 1,120 | 1,938,000 | 9,696.97 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1991-03-26]1株→1.05株 [1988-03-28]1株→1.1株 [1986-03-27]1株→1.05株 [1984-08-29]1株→1.05株
