9041 近鉄グループホールディングス(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 | 851 | 851 | 840 | 850 | 43,000 | 7,552.13 |
| 1987-12-26 | 881 | 885 | 850 | 850 | 68,000 | 7,552.13 |
| 1987-12-25 | 919 | 919 | 881 | 885 | 68,000 | 7,863.10 |
| 1987-12-24 | 930 | 930 | 915 | 915 | 59,000 | 8,129.65 |
| 1987-12-23 | 940 | 948 | 920 | 940 | 32,000 | 8,351.77 |
| 1987-12-22 | 937 | 950 | 930 | 950 | 46,000 | 8,440.62 |
| 1987-12-21 | 940 | 940 | 925 | 930 | 1,026,999 | 8,262.92 |
| 1987-12-18 | 950 | 950 | 920 | 920 | 1,091,999 | 8,174.07 |
| 1987-12-17 | 955 | 955 | 941 | 941 | 39,000 | 8,360.65 |
| 1987-12-16 | 960 | 960 | 945 | 950 | 52,000 | 8,440.62 |
| 1987-12-15 | 957 | 957 | 950 | 950 | 44,000 | 8,440.62 |
| 1987-12-14 | 950 | 955 | 950 | 955 | 178,000 | 8,485.04 |
| 1987-12-11 | 961 | 961 | 950 | 950 | 20,000 | 8,440.62 |
| 1987-12-10 | 962 | 962 | 961 | 961 | 17,000 | 8,538.35 |
| 1987-12-09 | 962 | 970 | 960 | 960 | 40,000 | 8,529.47 |
| 1987-12-08 | 974 | 974 | 960 | 961 | 9,000 | 8,538.35 |
| 1987-12-07 | 963 | 980 | 963 | 975 | 8,000 | 8,662.74 |
| 1987-12-05 | 960 | 961 | 960 | 960 | 14,000 | 8,529.47 |
| 1987-12-04 | 985 | 985 | 970 | 970 | 14,000 | 8,618.32 |
| 1987-12-03 | 986 | 986 | 971 | 976 | 22,000 | 8,671.62 |
| 1987-12-02 | 986 | 996 | 985 | 985 | 219,000 | 8,751.59 |
| 1987-12-01 | 960 | 960 | 950 | 950 | 19,000 | 8,440.62 |
| 1987-11-30 | 990 | 990 | 960 | 960 | 33,000 | 8,529.47 |
| 1987-11-28 | 983 | 983 | 983 | 983 | 8,000 | 8,733.82 |
| 1987-11-27 | 996 | 996 | 986 | 995 | 17,000 | 8,840.44 |
| 1987-11-26 | 996 | 1,010 | 990 | 991 | 26,000 | 8,804.90 |
| 1987-11-25 | 995 | 1,010 | 995 | 995 | 23,000 | 8,840.44 |
| 1987-11-24 | 992 | 992 | 980 | 985 | 35,000 | 8,751.59 |
| 1987-11-20 | 975 | 975 | 960 | 972 | 57,000 | 8,636.08 |
| 1987-11-19 | 1,000 | 1,000 | 975 | 975 | 44,000 | 8,662.74 |
| 1987-11-18 | 961 | 1,000 | 961 | 1,000 | 20,000 | 8,884.86 |
| 1987-11-17 | 991 | 995 | 970 | 970 | 56,000 | 8,618.32 |
| 1987-11-16 | 1,010 | 1,010 | 980 | 995 | 40,000 | 8,840.44 |
| 1987-11-13 | 1,030 | 1,030 | 990 | 1,000 | 63,000 | 8,884.86 |
| 1987-11-12 | 972 | 999 | 972 | 985 | 72,000 | 8,751.59 |
| 1987-11-11 | 991 | 1,000 | 922 | 964 | 108,000 | 8,565.01 |
| 1987-11-10 | 1,020 | 1,030 | 969 | 990 | 40,000 | 8,796.01 |
| 1987-11-09 | 1,040 | 1,050 | 1,020 | 1,020 | 40,000 | 9,062.56 |
| 1987-11-07 | 1,060 | 1,070 | 1,050 | 1,050 | 36,000 | 9,329.10 |
| 1987-11-06 | 1,050 | 1,080 | 1,050 | 1,070 | 162,000 | 9,506.80 |
| 1987-11-05 | 1,050 | 1,060 | 1,030 | 1,030 | 102,000 | 9,151.41 |
| 1987-11-04 | 1,080 | 1,080 | 1,060 | 1,060 | 152,000 | 9,417.95 |
| 1987-11-02 | 1,080 | 1,100 | 1,060 | 1,060 | 480,000 | 9,417.95 |
| 1987-10-31 | 1,100 | 1,120 | 1,080 | 1,100 | 754,999 | 9,773.35 |
| 1987-10-30 | 1,080 | 1,090 | 1,060 | 1,070 | 600,999 | 9,506.80 |
| 1987-10-29 | 1,040 | 1,100 | 1,030 | 1,030 | 726,999 | 9,151.41 |
| 1987-10-28 | 1,070 | 1,070 | 1,030 | 1,030 | 315,000 | 9,151.41 |
| 1987-10-27 | 1,000 | 1,050 | 1,000 | 1,030 | 250,000 | 9,151.41 |
| 1987-10-26 | 1,060 | 1,080 | 975 | 1,000 | 239,000 | 8,884.86 |
| 1987-10-24 | 1,070 | 1,100 | 1,020 | 1,070 | 266,000 | 9,506.80 |
| 1987-10-23 | 1,060 | 1,120 | 1,030 | 1,050 | 1,577,999 | 9,329.10 |
| 1987-10-22 | 1,050 | 1,050 | 1,050 | 1,050 | 178,000 | 9,329.10 |
| 1987-10-21 | 942 | 942 | 942 | 942 | 104,000 | 8,369.54 |
| 1987-10-20 | 930 | 941 | 830 | 840 | 349,000 | 7,463.28 |
| 1987-10-19 | 1,010 | 1,030 | 989 | 1,030 | 143,000 | 9,151.41 |
| 1987-10-16 | 1,020 | 1,050 | 1,010 | 1,030 | 109,000 | 9,151.41 |
| 1987-10-15 | 1,000 | 1,060 | 1,000 | 1,030 | 168,000 | 9,151.41 |
| 1987-10-14 | 986 | 1,010 | 975 | 1,010 | 216,000 | 8,973.71 |
| 1987-10-13 | 975 | 995 | 975 | 980 | 150,000 | 8,707.16 |
| 1987-10-12 | 979 | 979 | 961 | 975 | 103,000 | 8,662.74 |
| 1987-10-09 | 956 | 956 | 939 | 949 | 128,000 | 8,431.73 |
| 1987-10-08 | 890 | 910 | 890 | 896 | 103,000 | 7,960.84 |
| 1987-10-07 | 890 | 890 | 880 | 886 | 46,000 | 7,871.99 |
| 1987-10-06 | 890 | 900 | 882 | 899 | 197,000 | 7,987.49 |
| 1987-10-05 | 898 | 900 | 891 | 891 | 25,000 | 7,916.41 |
| 1987-10-03 | 895 | 898 | 890 | 890 | 37,000 | 7,907.53 |
| 1987-10-02 | 896 | 900 | 895 | 895 | 31,000 | 7,951.95 |
| 1987-10-01 | 902 | 904 | 890 | 895 | 77,000 | 7,951.95 |
| 1987-09-30 | 920 | 921 | 905 | 905 | 37,000 | 8,040.80 |
| 1987-09-29 | 920 | 920 | 915 | 915 | 109,000 | 8,129.65 |
| 1987-09-28 | 915 | 920 | 915 | 920 | 43,000 | 8,174.07 |
| 1987-09-26 | 904 | 920 | 901 | 910 | 44,000 | 8,085.22 |
| 1987-09-25 | 900 | 904 | 895 | 900 | 51,000 | 7,996.38 |
| 1987-09-24 | 906 | 915 | 890 | 915 | 58,000 | 8,129.65 |
| 1987-09-22 | 894 | 910 | 890 | 900 | 41,000 | 7,996.38 |
| 1987-09-21 | 905 | 906 | 900 | 904 | 12,000 | 8,031.91 |
| 1987-09-18 | 904 | 910 | 902 | 905 | 25,000 | 8,040.80 |
| 1987-09-17 | 910 | 910 | 900 | 902 | 38,000 | 8,014.14 |
| 1987-09-16 | 901 | 911 | 899 | 900 | 62,000 | 7,996.38 |
| 1987-09-14 | 905 | 910 | 900 | 910 | 93,000 | 8,085.22 |
| 1987-09-11 | 904 | 910 | 904 | 905 | 37,000 | 8,040.80 |
| 1987-09-10 | 925 | 925 | 900 | 903 | 37,000 | 8,023.03 |
| 1987-09-09 | 930 | 945 | 925 | 925 | 10,000 | 8,218.50 |
| 1987-09-08 | 929 | 935 | 926 | 931 | 21,000 | 8,271.81 |
| 1987-09-07 | 940 | 940 | 925 | 930 | 70,000 | 8,262.92 |
| 1987-09-05 | 955 | 955 | 935 | 935 | 38,000 | 8,307.34 |
| 1987-09-04 | 961 | 970 | 960 | 970 | 14,000 | 8,618.32 |
| 1987-09-03 | 965 | 974 | 960 | 968 | 30,000 | 8,600.55 |
| 1987-09-02 | 958 | 970 | 950 | 969 | 40,000 | 8,609.43 |
| 1987-09-01 | 950 | 968 | 940 | 968 | 70,000 | 8,600.55 |
| 1987-08-31 | 950 | 960 | 940 | 960 | 24,000 | 8,529.47 |
| 1987-08-29 | 943 | 950 | 940 | 950 | 14,000 | 8,440.62 |
| 1987-08-28 | 950 | 959 | 940 | 940 | 75,000 | 8,351.77 |
| 1987-08-27 | 957 | 960 | 950 | 950 | 69,000 | 8,440.62 |
| 1987-08-26 | 950 | 957 | 940 | 947 | 13,000 | 8,413.96 |
| 1987-08-25 | 960 | 960 | 945 | 950 | 55,000 | 8,440.62 |
| 1987-08-24 | 955 | 970 | 955 | 955 | 60,000 | 8,485.04 |
| 1987-08-22 | 945 | 950 | 940 | 950 | 42,000 | 8,440.62 |
| 1987-08-21 | 934 | 949 | 925 | 925 | 35,000 | 8,218.50 |
| 1987-08-20 | 941 | 941 | 939 | 939 | 25,000 | 8,342.88 |
| 1987-08-19 | 930 | 930 | 920 | 921 | 21,000 | 8,182.96 |
| 1987-08-18 | 925 | 931 | 920 | 930 | 13,000 | 8,262.92 |
| 1987-08-17 | 930 | 930 | 911 | 930 | 48,000 | 8,262.92 |
| 1987-08-14 | 925 | 925 | 910 | 910 | 24,000 | 8,085.22 |
| 1987-08-13 | 930 | 930 | 915 | 915 | 46,000 | 8,129.65 |
| 1987-08-12 | 955 | 960 | 930 | 930 | 40,000 | 8,262.92 |
| 1987-08-11 | 955 | 955 | 945 | 955 | 58,000 | 8,485.04 |
| 1987-08-10 | 920 | 945 | 920 | 945 | 41,000 | 8,396.19 |
| 1987-08-07 | 881 | 919 | 881 | 910 | 53,000 | 8,085.22 |
| 1987-08-06 | 896 | 896 | 885 | 885 | 33,000 | 7,863.10 |
| 1987-08-05 | 890 | 895 | 890 | 890 | 29,000 | 7,907.53 |
| 1987-08-04 | 894 | 900 | 894 | 900 | 30,000 | 7,996.38 |
| 1987-08-03 | 910 | 910 | 900 | 909 | 102,000 | 8,076.34 |
| 1987-08-01 | 875 | 911 | 871 | 911 | 44,000 | 8,094.11 |
| 1987-07-31 | 885 | 900 | 870 | 880 | 140,000 | 7,818.68 |
| 1987-07-30 | 880 | 900 | 880 | 885 | 73,000 | 7,863.10 |
| 1987-07-29 | 910 | 925 | 890 | 890 | 67,000 | 7,907.53 |
| 1987-07-28 | 926 | 935 | 900 | 910 | 17,000 | 8,085.22 |
| 1987-07-27 | 920 | 925 | 916 | 925 | 49,000 | 8,218.50 |
| 1987-07-25 | 930 | 930 | 916 | 928 | 78,000 | 8,245.15 |
| 1987-07-24 | 895 | 926 | 895 | 920 | 95,000 | 8,174.07 |
| 1987-07-23 | 860 | 875 | 855 | 865 | 94,000 | 7,685.40 |
| 1987-07-22 | 860 | 871 | 850 | 861 | 90,000 | 7,649.87 |
| 1987-07-21 | 855 | 870 | 850 | 870 | 148,000 | 7,729.83 |
| 1987-07-20 | 919 | 919 | 885 | 885 | 143,000 | 7,863.10 |
| 1987-07-17 | 933 | 938 | 916 | 916 | 6,112,995 | 8,138.53 |
| 1987-07-16 | 935 | 940 | 930 | 931 | 29,000 | 8,271.81 |
| 1987-07-15 | 930 | 934 | 920 | 920 | 37,000 | 8,174.07 |
| 1987-07-14 | 949 | 949 | 930 | 930 | 115,000 | 8,262.92 |
| 1987-07-13 | 940 | 950 | 940 | 950 | 66,000 | 8,440.62 |
| 1987-07-10 | 949 | 955 | 945 | 945 | 43,000 | 8,396.19 |
| 1987-07-09 | 940 | 946 | 930 | 940 | 60,000 | 8,351.77 |
| 1987-07-08 | 950 | 960 | 942 | 942 | 45,000 | 8,369.54 |
| 1987-07-07 | 931 | 950 | 931 | 950 | 61,000 | 8,440.62 |
| 1987-07-06 | 960 | 969 | 950 | 950 | 43,000 | 8,440.62 |
| 1987-07-04 | 980 | 980 | 960 | 960 | 19,000 | 8,529.47 |
| 1987-07-03 | 980 | 1,000 | 980 | 980 | 85,000 | 8,707.16 |
| 1987-07-02 | 950 | 995 | 950 | 985 | 97,000 | 8,751.59 |
| 1987-07-01 | 960 | 961 | 941 | 950 | 319,000 | 8,440.62 |
| 1987-06-30 | 990 | 991 | 960 | 970 | 240,000 | 8,618.32 |
| 1987-06-29 | 1,030 | 1,030 | 990 | 990 | 123,000 | 8,796.01 |
| 1987-06-27 | 1,000 | 1,040 | 1,000 | 1,010 | 71,000 | 8,973.71 |
| 1987-06-26 | 1,050 | 1,090 | 1,040 | 1,040 | 402,000 | 9,240.26 |
| 1987-06-25 | 1,050 | 1,070 | 1,040 | 1,060 | 145,000 | 9,417.95 |
| 1987-06-24 | 1,070 | 1,080 | 1,040 | 1,040 | 149,000 | 9,240.26 |
| 1987-06-23 | 1,110 | 1,110 | 1,070 | 1,070 | 255,000 | 9,506.80 |
| 1987-06-22 | 1,090 | 1,110 | 1,040 | 1,100 | 197,000 | 9,773.35 |
| 1987-06-19 | 1,070 | 1,110 | 1,070 | 1,100 | 93,000 | 9,773.35 |
| 1987-06-18 | 1,110 | 1,140 | 1,090 | 1,110 | 64,000 | 9,862.20 |
| 1987-06-17 | 1,110 | 1,120 | 1,100 | 1,100 | 53,000 | 9,773.35 |
| 1987-06-16 | 1,090 | 1,120 | 1,090 | 1,110 | 95,000 | 9,862.20 |
| 1987-06-15 | 1,120 | 1,120 | 1,100 | 1,110 | 21,000 | 9,862.20 |
| 1987-06-12 | 1,130 | 1,140 | 1,110 | 1,120 | 117,000 | 9,951.04 |
| 1987-06-11 | 1,140 | 1,160 | 1,120 | 1,120 | 92,000 | 9,951.04 |
| 1987-06-10 | 1,120 | 1,150 | 1,120 | 1,120 | 173,000 | 9,951.04 |
| 1987-06-09 | 1,170 | 1,170 | 1,120 | 1,130 | 173,000 | 10,039.90 |
| 1987-06-08 | 1,140 | 1,150 | 1,140 | 1,150 | 105,000 | 10,217.60 |
| 1987-06-06 | 1,120 | 1,120 | 1,100 | 1,110 | 23,000 | 9,862.20 |
| 1987-06-05 | 1,120 | 1,140 | 1,110 | 1,110 | 48,000 | 9,862.20 |
| 1987-06-04 | 1,120 | 1,130 | 1,120 | 1,120 | 16,000 | 9,951.04 |
| 1987-06-03 | 1,110 | 1,130 | 1,110 | 1,120 | 17,000 | 9,951.04 |
| 1987-06-02 | 1,130 | 1,140 | 1,100 | 1,130 | 52,000 | 10,039.90 |
| 1987-06-01 | 1,120 | 1,120 | 1,110 | 1,120 | 40,000 | 9,951.04 |
| 1987-05-30 | 1,070 | 1,110 | 1,070 | 1,090 | 50,000 | 9,684.50 |
| 1987-05-29 | 1,090 | 1,120 | 1,090 | 1,090 | 56,000 | 9,684.50 |
| 1987-05-28 | 1,090 | 1,110 | 1,090 | 1,090 | 40,000 | 9,684.50 |
| 1987-05-27 | 1,120 | 1,120 | 1,080 | 1,080 | 54,000 | 9,595.65 |
| 1987-05-26 | 1,140 | 1,150 | 1,100 | 1,100 | 49,000 | 9,773.35 |
| 1987-05-25 | 1,110 | 1,140 | 1,100 | 1,140 | 60,000 | 10,128.70 |
| 1987-05-23 | 1,080 | 1,100 | 1,070 | 1,100 | 57,000 | 9,773.35 |
| 1987-05-22 | 1,050 | 1,100 | 1,030 | 1,040 | 121,000 | 9,240.26 |
| 1987-05-21 | 1,050 | 1,070 | 1,020 | 1,040 | 88,000 | 9,240.26 |
| 1987-05-20 | 1,070 | 1,080 | 1,030 | 1,030 | 53,000 | 9,151.41 |
| 1987-05-19 | 1,100 | 1,130 | 1,050 | 1,110 | 54,000 | 9,862.20 |
| 1987-05-18 | 1,110 | 1,130 | 1,100 | 1,100 | 79,000 | 9,773.35 |
| 1987-05-15 | 1,150 | 1,160 | 1,120 | 1,120 | 39,000 | 9,951.04 |
| 1987-05-14 | 1,110 | 1,200 | 1,110 | 1,200 | 78,000 | 10,661.80 |
| 1987-05-13 | 1,130 | 1,150 | 1,100 | 1,120 | 40,000 | 9,951.04 |
| 1987-05-12 | 1,150 | 1,190 | 1,150 | 1,150 | 70,000 | 10,217.60 |
| 1987-05-11 | 1,170 | 1,170 | 1,150 | 1,150 | 81,000 | 10,217.60 |
| 1987-05-08 | 1,130 | 1,130 | 1,100 | 1,120 | 90,000 | 9,951.04 |
| 1987-05-07 | 1,100 | 1,110 | 1,080 | 1,090 | 32,000 | 9,684.50 |
| 1987-05-06 | 1,130 | 1,140 | 1,110 | 1,110 | 22,000 | 9,862.20 |
| 1987-05-02 | 1,110 | 1,140 | 1,110 | 1,130 | 72,000 | 10,039.90 |
| 1987-05-01 | 1,140 | 1,140 | 1,100 | 1,130 | 144,000 | 10,039.90 |
| 1987-04-30 | 1,090 | 1,090 | 1,030 | 1,040 | 51,000 | 9,240.26 |
| 1987-04-28 | 1,070 | 1,080 | 1,040 | 1,050 | 53,000 | 9,329.10 |
| 1987-04-27 | 1,100 | 1,120 | 1,100 | 1,100 | 96,000 | 9,773.35 |
| 1987-04-25 | 1,160 | 1,160 | 1,130 | 1,150 | 40,000 | 10,217.60 |
| 1987-04-24 | 1,190 | 1,190 | 1,130 | 1,140 | 64,000 | 10,128.70 |
| 1987-04-23 | 1,150 | 1,170 | 1,140 | 1,170 | 27,000 | 10,395.30 |
| 1987-04-22 | 1,170 | 1,180 | 1,140 | 1,170 | 47,000 | 10,395.30 |
| 1987-04-21 | 1,140 | 1,190 | 1,140 | 1,150 | 26,000 | 10,217.60 |
| 1987-04-20 | 1,190 | 1,190 | 1,150 | 1,150 | 41,000 | 10,217.60 |
| 1987-04-17 | 1,190 | 1,190 | 1,150 | 1,160 | 89,000 | 10,306.40 |
| 1987-04-16 | 1,190 | 1,190 | 1,170 | 1,170 | 43,000 | 10,395.30 |
| 1987-04-15 | 1,170 | 1,220 | 1,150 | 1,150 | 64,000 | 10,217.60 |
| 1987-04-14 | 1,180 | 1,180 | 1,160 | 1,160 | 42,000 | 10,306.40 |
| 1987-04-13 | 1,190 | 1,190 | 1,160 | 1,160 | 16,000 | 10,306.40 |
| 1987-04-10 | 1,190 | 1,200 | 1,120 | 1,200 | 81,000 | 10,661.80 |
| 1987-04-09 | 1,190 | 1,190 | 1,170 | 1,170 | 30,000 | 10,395.30 |
| 1987-04-08 | 1,220 | 1,220 | 1,180 | 1,200 | 43,000 | 10,661.80 |
| 1987-04-07 | 1,220 | 1,260 | 1,190 | 1,200 | 45,000 | 10,661.80 |
| 1987-04-06 | 1,230 | 1,250 | 1,200 | 1,200 | 44,000 | 10,661.80 |
| 1987-04-04 | 1,250 | 1,280 | 1,200 | 1,220 | 84,000 | 10,839.50 |
| 1987-04-03 | 1,200 | 1,250 | 1,200 | 1,240 | 260,000 | 11,017.20 |
| 1987-04-02 | 1,160 | 1,200 | 1,120 | 1,200 | 90,000 | 10,661.80 |
| 1987-04-01 | 1,170 | 1,180 | 1,150 | 1,180 | 26,000 | 10,484.10 |
| 1987-03-31 | 1,150 | 1,180 | 1,100 | 1,170 | 108,000 | 10,395.30 |
| 1987-03-30 | 1,160 | 1,190 | 1,140 | 1,140 | 72,000 | 10,128.70 |
| 1987-03-28 | 1,180 | 1,200 | 1,140 | 1,200 | 53,000 | 10,661.80 |
| 1987-03-27 | 1,170 | 1,170 | 1,120 | 1,120 | 117,000 | 9,951.04 |
| 1987-03-26 | 1,130 | 1,160 | 1,130 | 1,150 | 25,000 | 10,017.20 |
| 1987-03-25 | 1,140 | 1,160 | 1,130 | 1,140 | 67,000 | 9,930.14 |
| 1987-03-24 | 1,140 | 1,140 | 1,120 | 1,140 | 65,000 | 9,930.14 |
| 1987-03-23 | 1,140 | 1,180 | 1,120 | 1,120 | 36,000 | 9,755.93 |
| 1987-03-20 | 1,150 | 1,150 | 1,130 | 1,150 | 51,000 | 10,017.20 |
| 1987-03-19 | 1,190 | 1,200 | 1,140 | 1,140 | 117,000 | 9,930.14 |
| 1987-03-18 | 1,160 | 1,200 | 1,160 | 1,180 | 284,000 | 10,278.60 |
| 1987-03-17 | 1,100 | 1,150 | 1,090 | 1,140 | 97,000 | 9,930.14 |
| 1987-03-16 | 1,120 | 1,120 | 1,070 | 1,090 | 56,000 | 9,494.61 |
| 1987-03-13 | 1,120 | 1,130 | 1,100 | 1,120 | 170,000 | 9,755.93 |
| 1987-03-12 | 1,060 | 1,110 | 1,060 | 1,110 | 135,000 | 9,668.82 |
| 1987-03-11 | 1,050 | 1,090 | 1,050 | 1,080 | 84,000 | 9,407.50 |
| 1987-03-10 | 1,040 | 1,050 | 1,030 | 1,050 | 39,000 | 9,146.18 |
| 1987-03-09 | 1,070 | 1,070 | 1,040 | 1,040 | 52,000 | 9,059.08 |
| 1987-03-07 | 1,030 | 1,050 | 1,000 | 1,030 | 41,000 | 8,971.97 |
| 1987-03-06 | 1,070 | 1,080 | 1,030 | 1,050 | 97,000 | 9,146.18 |
| 1987-03-05 | 1,080 | 1,080 | 1,050 | 1,050 | 79,000 | 9,146.18 |
| 1987-03-04 | 1,090 | 1,100 | 1,050 | 1,070 | 99,000 | 9,320.40 |
| 1987-03-03 | 1,100 | 1,110 | 1,080 | 1,090 | 94,000 | 9,494.61 |
| 1987-03-02 | 1,100 | 1,110 | 1,080 | 1,080 | 92,000 | 9,407.50 |
| 1987-02-28 | 1,090 | 1,100 | 1,070 | 1,080 | 88,000 | 9,407.50 |
| 1987-02-27 | 1,060 | 1,090 | 1,050 | 1,070 | 264,000 | 9,320.40 |
| 1987-02-26 | 1,090 | 1,120 | 1,080 | 1,100 | 436,000 | 9,581.71 |
| 1987-02-25 | 1,070 | 1,090 | 1,050 | 1,080 | 648,000 | 9,407.50 |
| 1987-02-24 | 1,010 | 1,050 | 1,000 | 1,050 | 283,000 | 9,146.18 |
| 1987-02-23 | 1,000 | 1,020 | 999 | 1,000 | 164,000 | 8,710.65 |
| 1987-02-20 | 1,000 | 1,020 | 991 | 1,010 | 117,000 | 8,797.76 |
| 1987-02-19 | 985 | 1,000 | 985 | 1,000 | 30,000 | 8,710.65 |
| 1987-02-18 | 1,000 | 1,000 | 975 | 975 | 68,000 | 8,492.88 |
| 1987-02-17 | 951 | 980 | 945 | 960 | 57,000 | 8,362.22 |
| 1987-02-16 | 979 | 979 | 950 | 950 | 34,000 | 8,275.12 |
| 1987-02-13 | 1,010 | 1,030 | 985 | 985 | 99,000 | 8,579.99 |
| 1987-02-12 | 1,020 | 1,030 | 1,010 | 1,010 | 74,000 | 8,797.76 |
| 1987-02-10 | 1,020 | 1,020 | 983 | 1,010 | 112,000 | 8,797.76 |
| 1987-02-09 | 979 | 1,000 | 968 | 1,000 | 71,000 | 8,710.65 |
| 1987-02-07 | 980 | 997 | 961 | 997 | 87,000 | 8,684.52 |
| 1987-02-06 | 985 | 1,010 | 980 | 980 | 322,000 | 8,536.44 |
| 1987-02-05 | 1,010 | 1,050 | 1,000 | 1,000 | 103,000 | 8,710.65 |
| 1987-02-04 | 1,010 | 1,050 | 1,000 | 1,030 | 140,000 | 8,971.97 |
| 1987-02-03 | 1,080 | 1,080 | 1,010 | 1,010 | 350,000 | 8,797.76 |
| 1987-02-02 | 998 | 1,060 | 990 | 1,060 | 603,000 | 9,233.29 |
| 1987-01-31 | 970 | 1,000 | 965 | 990 | 206,000 | 8,623.54 |
| 1987-01-30 | 941 | 980 | 941 | 975 | 247,000 | 8,492.88 |
| 1987-01-29 | 930 | 950 | 929 | 935 | 130,000 | 8,144.46 |
| 1987-01-28 | 950 | 959 | 930 | 940 | 267,000 | 8,188.01 |
| 1987-01-27 | 924 | 950 | 920 | 949 | 239,000 | 8,266.41 |
| 1987-01-26 | 928 | 935 | 915 | 920 | 50,000 | 8,013.80 |
| 1987-01-24 | 920 | 938 | 910 | 928 | 115,000 | 8,083.48 |
| 1987-01-23 | 916 | 924 | 896 | 919 | 201,000 | 8,005.09 |
| 1987-01-22 | 929 | 940 | 905 | 925 | 467,000 | 8,057.35 |
| 1987-01-21 | 900 | 920 | 880 | 919 | 631,000 | 8,005.09 |
| 1987-01-20 | 850 | 905 | 850 | 905 | 871,999 | 7,883.14 |
| 1987-01-19 | 850 | 850 | 831 | 840 | 76,000 | 7,316.95 |
| 1987-01-16 | 823 | 850 | 822 | 840 | 215,000 | 7,316.95 |
| 1987-01-14 | 795 | 815 | 795 | 815 | 98,000 | 7,099.18 |
| 1987-01-13 | 820 | 820 | 800 | 805 | 88,000 | 7,012.07 |
| 1987-01-12 | 820 | 821 | 810 | 811 | 355,000 | 7,064.34 |
| 1987-01-09 | 825 | 830 | 810 | 820 | 236,000 | 7,142.73 |
| 1987-01-08 | 800 | 815 | 799 | 815 | 180,000 | 7,099.18 |
| 1987-01-07 | 765 | 800 | 765 | 800 | 253,000 | 6,968.52 |
| 1987-01-06 | 740 | 760 | 740 | 760 | 44,000 | 6,620.09 |
| 1987-01-05 | 749 | 749 | 740 | 745 | 14,000 | 6,489.43 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [2001-03-27]1株→1.03株 [1996-03-26]1株→1.03株 [1993-03-26]1株→1.03株 [1990-03-27]1株→1.03株 [1987-03-27]1株→1.02株 [1986-03-27]1株→1.03株 [1984-07-27]1株→1.163株
