9726 KNT-CT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 | 1,780 | 1,780 | 1,690 | 1,700 | 34,000 | 17,000 |
| 1987-12-26 | 1,800 | 1,800 | 1,800 | 1,800 | 8,000 | 18,000 |
| 1987-12-25 | 1,800 | 1,800 | 1,800 | 1,800 | 10,000 | 18,000 |
| 1987-12-23 | 1,870 | 1,870 | 1,850 | 1,860 | 55,000 | 18,600 |
| 1987-12-22 | 1,870 | 1,870 | 1,860 | 1,860 | 31,000 | 18,600 |
| 1987-12-21 | 1,860 | 1,880 | 1,850 | 1,870 | 33,000 | 18,700 |
| 1987-12-18 | 1,800 | 1,860 | 1,800 | 1,860 | 64,000 | 18,600 |
| 1987-12-17 | 1,830 | 1,860 | 1,800 | 1,800 | 43,000 | 18,000 |
| 1987-12-16 | 1,860 | 1,860 | 1,840 | 1,860 | 59,000 | 18,600 |
| 1987-12-15 | 1,860 | 1,870 | 1,850 | 1,860 | 67,000 | 18,600 |
| 1987-12-14 | 1,820 | 1,860 | 1,780 | 1,860 | 33,000 | 18,600 |
| 1987-12-11 | 1,820 | 1,830 | 1,800 | 1,800 | 76,000 | 18,000 |
| 1987-12-10 | 1,830 | 1,850 | 1,830 | 1,850 | 107,000 | 18,500 |
| 1987-12-09 | 1,820 | 1,820 | 1,800 | 1,820 | 101,000 | 18,200 |
| 1987-12-08 | 1,810 | 1,810 | 1,780 | 1,790 | 30,000 | 17,900 |
| 1987-12-07 | 1,810 | 1,820 | 1,790 | 1,820 | 20,000 | 18,200 |
| 1987-12-05 | 1,800 | 1,830 | 1,800 | 1,820 | 42,000 | 18,200 |
| 1987-12-04 | 1,770 | 1,800 | 1,760 | 1,800 | 30,000 | 18,000 |
| 1987-12-03 | 1,700 | 1,780 | 1,700 | 1,780 | 7,000 | 17,800 |
| 1987-12-02 | 1,700 | 1,700 | 1,700 | 1,700 | 20,000 | 17,000 |
| 1987-12-01 | 1,710 | 1,750 | 1,700 | 1,700 | 37,000 | 17,000 |
| 1987-11-28 | 1,750 | 1,750 | 1,710 | 1,710 | 21,000 | 17,100 |
| 1987-11-27 | 1,760 | 1,780 | 1,730 | 1,770 | 22,000 | 17,700 |
| 1987-11-26 | 1,750 | 1,800 | 1,720 | 1,800 | 70,000 | 18,000 |
| 1987-11-25 | 1,700 | 1,750 | 1,700 | 1,730 | 48,000 | 17,300 |
| 1987-11-24 | 1,740 | 1,740 | 1,700 | 1,700 | 29,000 | 17,000 |
| 1987-11-20 | 1,710 | 1,710 | 1,710 | 1,710 | 1,000 | 17,100 |
| 1987-11-19 | 1,700 | 1,700 | 1,700 | 1,700 | 3,000 | 17,000 |
| 1987-11-18 | 1,730 | 1,730 | 1,680 | 1,680 | 26,000 | 16,800 |
| 1987-11-17 | 1,710 | 1,710 | 1,700 | 1,710 | 23,000 | 17,100 |
| 1987-11-16 | 1,680 | 1,720 | 1,680 | 1,700 | 29,000 | 17,000 |
| 1987-11-13 | 1,690 | 1,690 | 1,650 | 1,660 | 47,000 | 16,600 |
| 1987-11-12 | 1,620 | 1,660 | 1,620 | 1,660 | 4,000 | 16,600 |
| 1987-11-11 | 1,620 | 1,640 | 1,560 | 1,560 | 64,000 | 15,600 |
| 1987-11-10 | 1,700 | 1,700 | 1,650 | 1,650 | 36,000 | 16,500 |
| 1987-11-09 | 1,730 | 1,760 | 1,710 | 1,720 | 5,000 | 17,200 |
| 1987-11-07 | 1,720 | 1,730 | 1,720 | 1,730 | 3,000 | 17,300 |
| 1987-11-06 | 1,760 | 1,760 | 1,700 | 1,700 | 45,000 | 17,000 |
| 1987-11-05 | 1,720 | 1,720 | 1,650 | 1,700 | 73,000 | 17,000 |
| 1987-11-04 | 1,730 | 1,750 | 1,700 | 1,700 | 55,000 | 17,000 |
| 1987-11-02 | 1,760 | 1,760 | 1,760 | 1,760 | 2,000 | 17,600 |
| 1987-10-31 | 1,770 | 1,800 | 1,770 | 1,790 | 9,000 | 17,900 |
| 1987-10-30 | 1,720 | 1,730 | 1,720 | 1,730 | 4,000 | 17,300 |
| 1987-10-29 | 1,720 | 1,720 | 1,700 | 1,700 | 11,000 | 17,000 |
| 1987-10-28 | 1,700 | 1,830 | 1,700 | 1,750 | 71,000 | 17,500 |
| 1987-10-26 | 1,730 | 1,750 | 1,630 | 1,630 | 51,000 | 16,300 |
| 1987-10-24 | 1,760 | 1,790 | 1,750 | 1,760 | 49,000 | 17,600 |
| 1987-10-23 | 1,840 | 1,840 | 1,790 | 1,790 | 42,000 | 17,900 |
| 1987-10-22 | 1,820 | 1,840 | 1,780 | 1,840 | 96,000 | 18,400 |
| 1987-10-21 | 1,600 | 1,750 | 1,600 | 1,700 | 230,000 | 17,000 |
| 1987-10-20 | 1,600 | 1,600 | 1,600 | 1,600 | 28,000 | 16,000 |
| 1987-10-19 | 1,970 | 1,970 | 1,890 | 1,900 | 18,000 | 19,000 |
| 1987-10-16 | 2,000 | 2,000 | 1,970 | 1,980 | 169,000 | 19,800 |
| 1987-10-15 | 1,970 | 2,020 | 1,950 | 1,950 | 179,000 | 19,500 |
| 1987-10-14 | 1,940 | 1,950 | 1,930 | 1,940 | 149,000 | 19,400 |
| 1987-10-13 | 1,940 | 1,940 | 1,930 | 1,930 | 20,000 | 19,300 |
| 1987-10-12 | 1,930 | 1,940 | 1,930 | 1,940 | 74,000 | 19,400 |
| 1987-10-09 | 1,940 | 1,940 | 1,940 | 1,940 | 51,000 | 19,400 |
| 1987-10-08 | 1,940 | 1,960 | 1,930 | 1,950 | 121,000 | 19,500 |
| 1987-10-07 | 1,920 | 1,930 | 1,900 | 1,920 | 282,000 | 19,200 |
| 1987-10-06 | 1,940 | 1,950 | 1,910 | 1,910 | 170,000 | 19,100 |
| 1987-10-05 | 1,870 | 1,920 | 1,860 | 1,900 | 127,000 | 19,000 |
| 1987-10-03 | 1,850 | 1,880 | 1,850 | 1,870 | 15,000 | 18,700 |
| 1987-10-02 | 1,830 | 1,850 | 1,830 | 1,840 | 21,000 | 18,400 |
| 1987-10-01 | 1,820 | 1,840 | 1,800 | 1,840 | 50,000 | 18,400 |
| 1987-09-30 | 1,830 | 1,830 | 1,820 | 1,820 | 20,000 | 18,200 |
| 1987-09-29 | 1,820 | 1,830 | 1,810 | 1,820 | 39,000 | 18,200 |
| 1987-09-28 | 1,850 | 1,850 | 1,820 | 1,850 | 21,000 | 18,500 |
| 1987-09-26 | 1,870 | 1,870 | 1,850 | 1,850 | 12,000 | 18,500 |
| 1987-09-25 | 1,900 | 1,900 | 1,890 | 1,900 | 33,000 | 19,000 |
| 1987-09-24 | 1,880 | 1,920 | 1,860 | 1,920 | 106,000 | 19,200 |
| 1987-09-22 | 1,870 | 1,880 | 1,850 | 1,880 | 128,000 | 18,800 |
| 1987-09-21 | 1,860 | 1,880 | 1,860 | 1,870 | 18,000 | 18,700 |
| 1987-09-18 | 1,850 | 1,850 | 1,830 | 1,850 | 91,000 | 18,500 |
| 1987-09-17 | 1,850 | 1,890 | 1,850 | 1,880 | 83,000 | 18,800 |
| 1987-09-16 | 1,920 | 1,920 | 1,840 | 1,850 | 43,000 | 18,500 |
| 1987-09-14 | 1,800 | 1,920 | 1,780 | 1,920 | 119,000 | 19,200 |
| 1987-09-11 | 1,830 | 1,830 | 1,800 | 1,810 | 19,000 | 18,100 |
| 1987-09-10 | 1,850 | 1,850 | 1,800 | 1,810 | 29,000 | 18,100 |
| 1987-09-09 | 1,830 | 1,850 | 1,810 | 1,850 | 73,000 | 18,500 |
| 1987-09-07 | 1,830 | 1,840 | 1,770 | 1,830 | 32,000 | 18,300 |
| 1987-09-05 | 1,770 | 1,800 | 1,770 | 1,800 | 29,000 | 18,000 |
| 1987-09-04 | 1,800 | 1,840 | 1,800 | 1,840 | 54,000 | 18,400 |
| 1987-09-03 | 1,740 | 1,750 | 1,720 | 1,740 | 153,000 | 17,400 |
| 1987-09-02 | 1,820 | 1,860 | 1,770 | 1,770 | 110,000 | 17,700 |
| 1987-09-01 | 1,850 | 1,880 | 1,820 | 1,820 | 22,000 | 18,200 |
| 1987-08-31 | 1,760 | 1,780 | 1,760 | 1,780 | 35,000 | 17,800 |
| 1987-08-29 | 1,770 | 1,770 | 1,760 | 1,760 | 19,000 | 17,600 |
| 1987-08-28 | 1,800 | 1,810 | 1,790 | 1,800 | 60,000 | 18,000 |
| 1987-08-27 | 1,830 | 1,830 | 1,780 | 1,790 | 79,000 | 17,900 |
| 1987-08-26 | 1,850 | 1,850 | 1,850 | 1,850 | 4,000 | 18,500 |
| 1987-08-25 | 1,880 | 1,880 | 1,880 | 1,880 | 9,000 | 18,800 |
| 1987-08-24 | 1,880 | 1,880 | 1,830 | 1,880 | 24,000 | 18,800 |
| 1987-08-22 | 1,810 | 1,860 | 1,810 | 1,860 | 76,000 | 18,600 |
| 1987-08-21 | 1,830 | 1,830 | 1,800 | 1,800 | 16,000 | 18,000 |
| 1987-08-20 | 1,920 | 1,920 | 1,920 | 1,920 | 19,000 | 19,200 |
| 1987-08-19 | 1,920 | 1,920 | 1,900 | 1,920 | 134,000 | 19,200 |
| 1987-08-18 | 1,940 | 1,940 | 1,870 | 1,890 | 165,000 | 18,900 |
| 1987-08-17 | 1,940 | 1,940 | 1,910 | 1,910 | 37,000 | 19,100 |
| 1987-08-14 | 1,960 | 1,960 | 1,900 | 1,940 | 50,000 | 19,400 |
| 1987-08-13 | 1,900 | 1,960 | 1,890 | 1,960 | 280,000 | 19,600 |
| 1987-08-12 | 1,920 | 1,920 | 1,880 | 1,900 | 154,000 | 19,000 |
| 1987-08-11 | 1,870 | 1,930 | 1,870 | 1,900 | 472,000 | 19,000 |
| 1987-08-10 | 1,800 | 1,870 | 1,790 | 1,870 | 267,000 | 18,700 |
| 1987-08-07 | 1,720 | 1,820 | 1,710 | 1,820 | 239,000 | 18,200 |
| 1987-08-06 | 1,700 | 1,730 | 1,700 | 1,700 | 57,000 | 17,000 |
| 1987-08-05 | 1,750 | 1,750 | 1,750 | 1,750 | 17,000 | 17,500 |
| 1987-08-04 | 1,730 | 1,780 | 1,710 | 1,780 | 64,000 | 17,800 |
| 1987-08-03 | 1,750 | 1,750 | 1,750 | 1,750 | 31,000 | 17,500 |
| 1987-08-01 | 1,750 | 1,750 | 1,750 | 1,750 | 7,000 | 17,500 |
| 1987-07-31 | 1,750 | 1,790 | 1,750 | 1,780 | 115,000 | 17,800 |
| 1987-07-30 | 1,760 | 1,760 | 1,730 | 1,740 | 58,000 | 17,400 |
| 1987-07-29 | 1,760 | 1,770 | 1,710 | 1,750 | 71,000 | 17,500 |
| 1987-07-28 | 1,700 | 1,750 | 1,700 | 1,700 | 71,000 | 17,000 |
| 1987-07-27 | 1,730 | 1,730 | 1,700 | 1,730 | 9,000 | 17,300 |
| 1987-07-25 | 1,710 | 1,720 | 1,690 | 1,700 | 10,000 | 17,000 |
| 1987-07-24 | 1,680 | 1,740 | 1,660 | 1,720 | 195,000 | 17,200 |
| 1987-07-23 | 1,600 | 1,700 | 1,600 | 1,700 | 81,000 | 17,000 |
| 1987-07-22 | 1,620 | 1,630 | 1,600 | 1,600 | 158,000 | 16,000 |
| 1987-07-21 | 1,650 | 1,660 | 1,630 | 1,650 | 101,000 | 16,500 |
| 1987-07-20 | 1,660 | 1,680 | 1,660 | 1,660 | 53,000 | 16,600 |
| 1987-07-17 | 1,660 | 1,700 | 1,660 | 1,700 | 42,000 | 17,000 |
| 1987-07-16 | 1,700 | 1,700 | 1,670 | 1,690 | 28,000 | 16,900 |
| 1987-07-15 | 1,690 | 1,700 | 1,660 | 1,660 | 14,000 | 16,600 |
| 1987-07-14 | 1,720 | 1,720 | 1,670 | 1,670 | 42,000 | 16,700 |
| 1987-07-13 | 1,640 | 1,660 | 1,630 | 1,660 | 48,000 | 16,600 |
| 1987-07-10 | 1,560 | 1,600 | 1,560 | 1,580 | 49,000 | 15,800 |
| 1987-07-09 | 1,580 | 1,580 | 1,560 | 1,560 | 17,000 | 15,600 |
| 1987-07-08 | 1,600 | 1,610 | 1,580 | 1,580 | 107,000 | 15,800 |
| 1987-07-07 | 1,600 | 1,650 | 1,600 | 1,620 | 32,000 | 16,200 |
| 1987-07-06 | 1,610 | 1,650 | 1,580 | 1,650 | 104,000 | 16,500 |
| 1987-07-04 | 1,630 | 1,630 | 1,590 | 1,630 | 20,000 | 16,300 |
| 1987-07-03 | 1,660 | 1,660 | 1,640 | 1,640 | 26,000 | 16,400 |
| 1987-07-02 | 1,660 | 1,660 | 1,660 | 1,660 | 29,000 | 16,600 |
| 1987-07-01 | 1,650 | 1,660 | 1,640 | 1,650 | 44,000 | 16,500 |
| 1987-06-30 | 1,650 | 1,700 | 1,650 | 1,660 | 41,000 | 16,600 |
| 1987-06-29 | 1,740 | 1,750 | 1,680 | 1,680 | 53,000 | 16,800 |
| 1987-06-27 | 1,720 | 1,750 | 1,710 | 1,750 | 20,000 | 17,500 |
| 1987-06-26 | 1,700 | 1,730 | 1,700 | 1,730 | 52,000 | 17,300 |
| 1987-06-25 | 1,670 | 1,700 | 1,670 | 1,670 | 43,000 | 16,700 |
| 1987-06-24 | 1,650 | 1,700 | 1,650 | 1,700 | 77,000 | 17,000 |
| 1987-06-23 | 1,700 | 1,710 | 1,670 | 1,670 | 83,000 | 16,700 |
| 1987-06-22 | 1,710 | 1,760 | 1,710 | 1,710 | 64,000 | 17,100 |
| 1987-06-19 | 1,710 | 1,730 | 1,710 | 1,730 | 115,000 | 17,300 |
| 1987-06-18 | 1,750 | 1,780 | 1,720 | 1,780 | 63,000 | 17,800 |
| 1987-06-17 | 1,780 | 1,780 | 1,720 | 1,750 | 28,000 | 17,500 |
| 1987-06-16 | 1,730 | 1,780 | 1,730 | 1,780 | 67,000 | 17,800 |
| 1987-06-15 | 1,780 | 1,790 | 1,710 | 1,760 | 61,000 | 17,600 |
| 1987-06-12 | 1,780 | 1,780 | 1,750 | 1,760 | 55,000 | 17,600 |
| 1987-06-11 | 1,770 | 1,790 | 1,760 | 1,760 | 57,000 | 17,600 |
| 1987-06-10 | 1,780 | 1,790 | 1,750 | 1,790 | 111,000 | 17,900 |
| 1987-06-09 | 1,790 | 1,800 | 1,750 | 1,780 | 39,000 | 17,800 |
| 1987-06-08 | 1,750 | 1,820 | 1,700 | 1,780 | 95,000 | 17,800 |
| 1987-06-06 | 1,710 | 1,750 | 1,710 | 1,720 | 44,000 | 17,200 |
| 1987-06-05 | 1,790 | 1,800 | 1,740 | 1,770 | 129,000 | 17,700 |
| 1987-06-04 | 1,800 | 1,820 | 1,770 | 1,820 | 499,000 | 18,200 |
| 1987-06-03 | 1,640 | 1,800 | 1,640 | 1,760 | 491,000 | 17,600 |
| 1987-06-02 | 1,620 | 1,630 | 1,620 | 1,620 | 63,000 | 16,200 |
| 1987-06-01 | 1,630 | 1,650 | 1,620 | 1,630 | 104,000 | 16,300 |
| 1987-05-30 | 1,650 | 1,660 | 1,620 | 1,660 | 124,000 | 16,600 |
| 1987-05-29 | 1,610 | 1,640 | 1,610 | 1,630 | 60,000 | 16,300 |
| 1987-05-28 | 1,600 | 1,620 | 1,600 | 1,620 | 60,000 | 16,200 |
| 1987-05-27 | 1,660 | 1,680 | 1,630 | 1,630 | 360,000 | 16,300 |
| 1987-05-26 | 1,600 | 1,640 | 1,560 | 1,600 | 148,000 | 16,000 |
| 1987-05-25 | 1,630 | 1,630 | 1,580 | 1,600 | 70,000 | 16,000 |
| 1987-05-23 | 1,600 | 1,630 | 1,580 | 1,600 | 219,000 | 16,000 |
| 1987-05-22 | 1,560 | 1,600 | 1,550 | 1,590 | 122,000 | 15,900 |
| 1987-05-21 | 1,580 | 1,580 | 1,550 | 1,550 | 106,000 | 15,500 |
| 1987-05-20 | 1,610 | 1,610 | 1,520 | 1,590 | 346,000 | 15,900 |
| 1987-05-19 | 1,570 | 1,610 | 1,560 | 1,610 | 688,000 | 16,100 |
| 1987-05-18 | 1,540 | 1,570 | 1,520 | 1,540 | 507,000 | 15,400 |
| 1987-05-15 | 1,460 | 1,490 | 1,460 | 1,490 | 212,000 | 14,900 |
| 1987-05-14 | 1,490 | 1,490 | 1,420 | 1,420 | 124,000 | 14,200 |
| 1987-05-13 | 1,480 | 1,490 | 1,450 | 1,450 | 257,000 | 14,500 |
| 1987-05-12 | 1,460 | 1,460 | 1,410 | 1,460 | 261,000 | 14,600 |
| 1987-05-11 | 1,370 | 1,450 | 1,370 | 1,450 | 348,000 | 14,500 |
| 1987-05-08 | 1,350 | 1,360 | 1,330 | 1,350 | 214,000 | 13,500 |
| 1987-05-07 | 1,310 | 1,350 | 1,300 | 1,350 | 225,000 | 13,500 |
| 1987-05-06 | 1,310 | 1,330 | 1,290 | 1,330 | 74,000 | 13,300 |
| 1987-05-02 | 1,330 | 1,330 | 1,300 | 1,310 | 60,000 | 13,100 |
| 1987-05-01 | 1,350 | 1,350 | 1,310 | 1,320 | 71,000 | 13,200 |
| 1987-04-30 | 1,340 | 1,350 | 1,300 | 1,300 | 28,000 | 13,000 |
| 1987-04-28 | 1,350 | 1,350 | 1,320 | 1,350 | 72,000 | 13,500 |
| 1987-04-27 | 1,350 | 1,350 | 1,340 | 1,350 | 63,000 | 13,500 |
| 1987-04-25 | 1,350 | 1,350 | 1,320 | 1,340 | 16,000 | 13,400 |
| 1987-04-24 | 1,350 | 1,360 | 1,320 | 1,350 | 65,000 | 13,500 |
| 1987-04-23 | 1,310 | 1,350 | 1,310 | 1,320 | 83,000 | 13,200 |
| 1987-04-22 | 1,350 | 1,370 | 1,270 | 1,290 | 150,000 | 12,900 |
| 1987-04-21 | 1,360 | 1,390 | 1,350 | 1,360 | 94,000 | 13,600 |
| 1987-04-20 | 1,390 | 1,400 | 1,360 | 1,390 | 20,000 | 13,900 |
| 1987-04-17 | 1,350 | 1,400 | 1,340 | 1,400 | 38,000 | 14,000 |
| 1987-04-16 | 1,390 | 1,400 | 1,340 | 1,340 | 85,000 | 13,400 |
| 1987-04-15 | 1,420 | 1,420 | 1,350 | 1,400 | 222,000 | 14,000 |
| 1987-04-14 | 1,370 | 1,440 | 1,350 | 1,440 | 227,000 | 14,400 |
| 1987-04-13 | 1,370 | 1,390 | 1,340 | 1,370 | 233,000 | 13,700 |
| 1987-04-10 | 1,290 | 1,370 | 1,280 | 1,350 | 271,000 | 13,500 |
| 1987-04-09 | 1,280 | 1,300 | 1,280 | 1,290 | 110,000 | 12,900 |
| 1987-04-08 | 1,300 | 1,300 | 1,290 | 1,290 | 57,000 | 12,900 |
| 1987-04-07 | 1,280 | 1,300 | 1,280 | 1,300 | 60,000 | 13,000 |
| 1987-04-06 | 1,300 | 1,320 | 1,270 | 1,280 | 189,000 | 12,800 |
| 1987-04-04 | 1,290 | 1,300 | 1,290 | 1,290 | 95,000 | 12,900 |
| 1987-04-03 | 1,300 | 1,300 | 1,290 | 1,290 | 50,000 | 12,900 |
| 1987-04-02 | 1,290 | 1,310 | 1,290 | 1,310 | 58,000 | 13,100 |
| 1987-04-01 | 1,270 | 1,290 | 1,270 | 1,280 | 7,000 | 12,800 |
| 1987-03-31 | 1,260 | 1,300 | 1,260 | 1,260 | 82,000 | 12,600 |
| 1987-03-30 | 1,250 | 1,300 | 1,250 | 1,290 | 69,000 | 12,900 |
| 1987-03-28 | 1,260 | 1,280 | 1,250 | 1,250 | 53,000 | 12,500 |
| 1987-03-27 | 1,270 | 1,280 | 1,260 | 1,280 | 45,000 | 12,800 |
| 1987-03-26 | 1,280 | 1,290 | 1,270 | 1,270 | 38,000 | 12,700 |
| 1987-03-25 | 1,300 | 1,300 | 1,280 | 1,300 | 22,000 | 13,000 |
| 1987-03-24 | 1,310 | 1,320 | 1,280 | 1,320 | 33,000 | 13,200 |
| 1987-03-23 | 1,290 | 1,320 | 1,290 | 1,290 | 17,000 | 12,900 |
| 1987-03-20 | 1,270 | 1,300 | 1,270 | 1,280 | 35,000 | 12,800 |
| 1987-03-19 | 1,280 | 1,280 | 1,270 | 1,270 | 23,000 | 12,700 |
| 1987-03-18 | 1,280 | 1,280 | 1,260 | 1,280 | 54,000 | 12,800 |
| 1987-03-17 | 1,280 | 1,290 | 1,270 | 1,270 | 40,000 | 12,700 |
| 1987-03-16 | 1,280 | 1,290 | 1,270 | 1,280 | 35,000 | 12,800 |
| 1987-03-13 | 1,300 | 1,300 | 1,280 | 1,280 | 17,000 | 12,800 |
| 1987-03-12 | 1,300 | 1,300 | 1,300 | 1,300 | 9,000 | 13,000 |
| 1987-03-11 | 1,310 | 1,310 | 1,300 | 1,300 | 66,000 | 13,000 |
| 1987-03-10 | 1,310 | 1,310 | 1,300 | 1,300 | 38,000 | 13,000 |
| 1987-03-09 | 1,280 | 1,340 | 1,270 | 1,330 | 66,000 | 13,300 |
| 1987-03-07 | 1,280 | 1,280 | 1,260 | 1,260 | 37,000 | 12,600 |
| 1987-03-06 | 1,280 | 1,300 | 1,280 | 1,290 | 34,000 | 12,900 |
| 1987-03-05 | 1,300 | 1,320 | 1,260 | 1,260 | 83,000 | 12,600 |
| 1987-03-04 | 1,300 | 1,320 | 1,300 | 1,320 | 49,000 | 13,200 |
| 1987-03-03 | 1,300 | 1,330 | 1,300 | 1,300 | 65,000 | 13,000 |
| 1987-03-02 | 1,310 | 1,330 | 1,300 | 1,300 | 117,000 | 13,000 |
| 1987-02-28 | 1,340 | 1,350 | 1,310 | 1,310 | 22,000 | 13,100 |
| 1987-02-27 | 1,330 | 1,340 | 1,300 | 1,330 | 97,000 | 13,300 |
| 1987-02-26 | 1,340 | 1,350 | 1,330 | 1,330 | 68,000 | 13,300 |
| 1987-02-25 | 1,300 | 1,330 | 1,280 | 1,330 | 105,000 | 13,300 |
| 1987-02-24 | 1,350 | 1,350 | 1,300 | 1,320 | 61,000 | 13,200 |
| 1987-02-23 | 1,300 | 1,340 | 1,300 | 1,340 | 60,000 | 13,400 |
| 1987-02-20 | 1,280 | 1,300 | 1,280 | 1,300 | 64,000 | 13,000 |
| 1987-02-19 | 1,260 | 1,300 | 1,250 | 1,260 | 63,000 | 12,600 |
| 1987-02-18 | 1,290 | 1,300 | 1,280 | 1,300 | 35,000 | 13,000 |
| 1987-02-17 | 1,290 | 1,300 | 1,270 | 1,270 | 44,000 | 12,700 |
| 1987-02-16 | 1,270 | 1,290 | 1,260 | 1,280 | 23,000 | 12,800 |
| 1987-02-13 | 1,320 | 1,330 | 1,290 | 1,290 | 38,000 | 12,900 |
| 1987-02-12 | 1,310 | 1,330 | 1,300 | 1,320 | 11,000 | 13,200 |
| 1987-02-10 | 1,330 | 1,350 | 1,290 | 1,290 | 38,000 | 12,900 |
| 1987-02-09 | 1,350 | 1,350 | 1,330 | 1,330 | 17,000 | 13,300 |
| 1987-02-07 | 1,320 | 1,340 | 1,320 | 1,320 | 13,000 | 13,200 |
| 1987-02-05 | 1,350 | 1,370 | 1,300 | 1,320 | 54,000 | 13,200 |
| 1987-02-04 | 1,370 | 1,370 | 1,350 | 1,360 | 25,000 | 13,600 |
| 1987-02-03 | 1,400 | 1,400 | 1,370 | 1,370 | 76,000 | 13,700 |
| 1987-02-02 | 1,380 | 1,400 | 1,370 | 1,400 | 36,000 | 14,000 |
| 1987-01-31 | 1,360 | 1,370 | 1,360 | 1,370 | 83,000 | 13,700 |
| 1987-01-30 | 1,350 | 1,370 | 1,350 | 1,360 | 124,000 | 13,600 |
| 1987-01-29 | 1,330 | 1,350 | 1,330 | 1,350 | 80,000 | 13,500 |
| 1987-01-28 | 1,300 | 1,330 | 1,290 | 1,330 | 163,000 | 13,300 |
| 1987-01-27 | 1,290 | 1,300 | 1,290 | 1,300 | 22,000 | 13,000 |
| 1987-01-26 | 1,300 | 1,300 | 1,290 | 1,290 | 25,000 | 12,900 |
| 1987-01-24 | 1,300 | 1,300 | 1,290 | 1,300 | 16,000 | 13,000 |
| 1987-01-23 | 1,300 | 1,300 | 1,280 | 1,280 | 31,000 | 12,800 |
| 1987-01-22 | 1,300 | 1,310 | 1,290 | 1,290 | 90,000 | 12,900 |
| 1987-01-21 | 1,290 | 1,300 | 1,290 | 1,300 | 68,000 | 13,000 |
| 1987-01-20 | 1,290 | 1,300 | 1,260 | 1,260 | 64,000 | 12,600 |
| 1987-01-19 | 1,300 | 1,320 | 1,260 | 1,270 | 80,000 | 12,700 |
| 1987-01-16 | 1,250 | 1,270 | 1,250 | 1,270 | 12,000 | 12,700 |
| 1987-01-14 | 1,240 | 1,260 | 1,240 | 1,240 | 35,000 | 12,400 |
| 1987-01-13 | 1,250 | 1,260 | 1,230 | 1,230 | 101,000 | 12,300 |
| 1987-01-12 | 1,280 | 1,300 | 1,250 | 1,250 | 53,000 | 12,500 |
| 1987-01-09 | 1,290 | 1,300 | 1,280 | 1,300 | 88,000 | 13,000 |
| 1987-01-08 | 1,300 | 1,300 | 1,260 | 1,280 | 51,000 | 12,800 |
| 1987-01-07 | 1,270 | 1,300 | 1,260 | 1,290 | 117,000 | 12,900 |
| 1987-01-06 | 1,250 | 1,300 | 1,230 | 1,250 | 151,000 | 12,500 |
| 1987-01-05 | 1,220 | 1,220 | 1,210 | 1,210 | 12,000 | 12,100 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1986-12-24]1株→1.1株 [1985-12-26]1株→1.05株 [1985-06-26]1株→1.186株
