9064 ヤマトホールディングス(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 | 1,420 | 1,430 | 1,380 | 1,410 | 94,000 | 1,031.23 |
| 1987-12-26 | 1,440 | 1,440 | 1,400 | 1,410 | 134,000 | 1,031.23 |
| 1987-12-25 | 1,470 | 1,470 | 1,440 | 1,460 | 387,000 | 1,067.80 |
| 1987-12-24 | 1,480 | 1,480 | 1,450 | 1,460 | 112,000 | 1,067.80 |
| 1987-12-23 | 1,470 | 1,490 | 1,460 | 1,490 | 209,000 | 1,089.74 |
| 1987-12-22 | 1,480 | 1,480 | 1,460 | 1,470 | 291,000 | 1,075.11 |
| 1987-12-21 | 1,450 | 1,470 | 1,440 | 1,470 | 215,000 | 1,075.11 |
| 1987-12-18 | 1,470 | 1,480 | 1,440 | 1,440 | 255,000 | 1,053.17 |
| 1987-12-17 | 1,470 | 1,490 | 1,450 | 1,450 | 374,000 | 1,060.48 |
| 1987-12-16 | 1,480 | 1,480 | 1,460 | 1,470 | 70,000 | 1,075.11 |
| 1987-12-15 | 1,470 | 1,490 | 1,460 | 1,460 | 184,000 | 1,067.80 |
| 1987-12-14 | 1,480 | 1,480 | 1,460 | 1,460 | 73,000 | 1,067.80 |
| 1987-12-11 | 1,460 | 1,470 | 1,460 | 1,470 | 94,000 | 1,075.11 |
| 1987-12-10 | 1,460 | 1,490 | 1,460 | 1,490 | 226,000 | 1,089.74 |
| 1987-12-09 | 1,470 | 1,480 | 1,460 | 1,460 | 108,000 | 1,067.80 |
| 1987-12-08 | 1,440 | 1,480 | 1,440 | 1,460 | 89,000 | 1,067.80 |
| 1987-12-07 | 1,430 | 1,450 | 1,430 | 1,440 | 97,000 | 1,053.17 |
| 1987-12-05 | 1,430 | 1,440 | 1,410 | 1,410 | 24,000 | 1,031.23 |
| 1987-12-04 | 1,420 | 1,450 | 1,420 | 1,450 | 197,000 | 1,060.48 |
| 1987-12-03 | 1,440 | 1,450 | 1,400 | 1,440 | 266,000 | 1,053.17 |
| 1987-12-02 | 1,450 | 1,450 | 1,420 | 1,420 | 254,000 | 1,038.54 |
| 1987-12-01 | 1,440 | 1,480 | 1,410 | 1,410 | 177,000 | 1,031.23 |
| 1987-11-30 | 1,470 | 1,470 | 1,440 | 1,440 | 140,000 | 1,053.17 |
| 1987-11-28 | 1,440 | 1,450 | 1,440 | 1,450 | 48,000 | 1,060.48 |
| 1987-11-27 | 1,460 | 1,480 | 1,440 | 1,480 | 212,000 | 1,082.43 |
| 1987-11-26 | 1,450 | 1,460 | 1,440 | 1,460 | 261,000 | 1,067.80 |
| 1987-11-25 | 1,450 | 1,460 | 1,420 | 1,430 | 587,000 | 1,045.86 |
| 1987-11-24 | 1,430 | 1,460 | 1,430 | 1,430 | 101,000 | 1,045.86 |
| 1987-11-20 | 1,430 | 1,450 | 1,420 | 1,450 | 108,000 | 1,060.48 |
| 1987-11-19 | 1,450 | 1,450 | 1,430 | 1,440 | 64,000 | 1,053.17 |
| 1987-11-18 | 1,420 | 1,460 | 1,410 | 1,420 | 108,000 | 1,038.54 |
| 1987-11-17 | 1,430 | 1,440 | 1,420 | 1,420 | 89,000 | 1,038.54 |
| 1987-11-16 | 1,460 | 1,480 | 1,420 | 1,420 | 490,000 | 1,038.54 |
| 1987-11-13 | 1,430 | 1,470 | 1,430 | 1,450 | 183,000 | 1,060.48 |
| 1987-11-12 | 1,430 | 1,460 | 1,410 | 1,410 | 139,000 | 1,031.23 |
| 1987-11-11 | 1,450 | 1,450 | 1,370 | 1,450 | 304,000 | 1,060.48 |
| 1987-11-10 | 1,470 | 1,470 | 1,450 | 1,450 | 257,000 | 1,060.48 |
| 1987-11-09 | 1,470 | 1,520 | 1,470 | 1,470 | 216,000 | 1,075.11 |
| 1987-11-07 | 1,470 | 1,500 | 1,460 | 1,500 | 227,000 | 1,097.05 |
| 1987-11-06 | 1,470 | 1,500 | 1,460 | 1,460 | 339,000 | 1,067.80 |
| 1987-11-05 | 1,520 | 1,520 | 1,450 | 1,460 | 228,000 | 1,067.80 |
| 1987-11-04 | 1,480 | 1,520 | 1,470 | 1,500 | 343,000 | 1,097.05 |
| 1987-11-02 | 1,480 | 1,480 | 1,450 | 1,480 | 232,000 | 1,082.43 |
| 1987-10-31 | 1,450 | 1,500 | 1,450 | 1,480 | 97,000 | 1,082.43 |
| 1987-10-30 | 1,410 | 1,450 | 1,410 | 1,450 | 170,000 | 1,060.48 |
| 1987-10-29 | 1,410 | 1,440 | 1,400 | 1,400 | 148,000 | 1,023.92 |
| 1987-10-28 | 1,440 | 1,460 | 1,420 | 1,420 | 195,000 | 1,038.54 |
| 1987-10-27 | 1,400 | 1,450 | 1,390 | 1,440 | 693,000 | 1,053.17 |
| 1987-10-26 | 1,480 | 1,480 | 1,380 | 1,480 | 356,000 | 1,082.43 |
| 1987-10-24 | 1,460 | 1,500 | 1,460 | 1,460 | 361,000 | 1,067.80 |
| 1987-10-23 | 1,490 | 1,510 | 1,450 | 1,470 | 952,000 | 1,075.11 |
| 1987-10-22 | 1,520 | 1,520 | 1,480 | 1,500 | 435,000 | 1,097.05 |
| 1987-10-21 | 1,440 | 1,440 | 1,440 | 1,440 | 227,000 | 1,053.17 |
| 1987-10-20 | 1,240 | 1,240 | 1,240 | 1,240 | 299,000 | 906.90 |
| 1987-10-19 | 1,510 | 1,570 | 1,510 | 1,540 | 275,000 | 1,126.31 |
| 1987-10-16 | 1,590 | 1,610 | 1,560 | 1,600 | 460,000 | 1,170.19 |
| 1987-10-15 | 1,580 | 1,610 | 1,580 | 1,600 | 305,000 | 1,170.19 |
| 1987-10-14 | 1,620 | 1,620 | 1,590 | 1,610 | 312,000 | 1,177.50 |
| 1987-10-13 | 1,620 | 1,620 | 1,590 | 1,590 | 273,000 | 1,162.88 |
| 1987-10-12 | 1,620 | 1,620 | 1,570 | 1,610 | 206,000 | 1,177.50 |
| 1987-10-09 | 1,540 | 1,600 | 1,530 | 1,600 | 589,000 | 1,170.19 |
| 1987-10-08 | 1,530 | 1,550 | 1,520 | 1,530 | 300,000 | 1,118.99 |
| 1987-10-07 | 1,510 | 1,550 | 1,510 | 1,530 | 374,000 | 1,118.99 |
| 1987-10-06 | 1,520 | 1,550 | 1,510 | 1,550 | 282,000 | 1,133.62 |
| 1987-10-05 | 1,530 | 1,550 | 1,500 | 1,520 | 324,000 | 1,111.68 |
| 1987-10-03 | 1,560 | 1,560 | 1,530 | 1,530 | 163,000 | 1,118.99 |
| 1987-10-02 | 1,570 | 1,570 | 1,540 | 1,540 | 144,000 | 1,126.31 |
| 1987-10-01 | 1,570 | 1,570 | 1,540 | 1,540 | 191,000 | 1,126.31 |
| 1987-09-30 | 1,540 | 1,550 | 1,530 | 1,540 | 171,000 | 1,126.31 |
| 1987-09-29 | 1,540 | 1,560 | 1,530 | 1,540 | 116,000 | 1,126.31 |
| 1987-09-28 | 1,510 | 1,560 | 1,510 | 1,520 | 259,000 | 1,111.68 |
| 1987-09-26 | 1,520 | 1,540 | 1,490 | 1,490 | 654,000 | 1,089.74 |
| 1987-09-25 | 1,520 | 1,540 | 1,500 | 1,500 | 227,000 | 1,097.05 |
| 1987-09-24 | 1,530 | 1,570 | 1,520 | 1,540 | 412,000 | 1,126.31 |
| 1987-09-22 | 1,530 | 1,530 | 1,500 | 1,520 | 131,000 | 1,111.68 |
| 1987-09-21 | 1,530 | 1,540 | 1,520 | 1,520 | 186,000 | 1,111.68 |
| 1987-09-18 | 1,540 | 1,540 | 1,520 | 1,530 | 290,000 | 1,118.99 |
| 1987-09-17 | 1,560 | 1,560 | 1,530 | 1,540 | 158,000 | 1,126.31 |
| 1987-09-16 | 1,550 | 1,550 | 1,530 | 1,530 | 130,000 | 1,118.99 |
| 1987-09-14 | 1,550 | 1,550 | 1,530 | 1,530 | 159,000 | 1,118.99 |
| 1987-09-11 | 1,520 | 1,540 | 1,510 | 1,520 | 228,000 | 1,111.68 |
| 1987-09-10 | 1,560 | 1,560 | 1,500 | 1,510 | 216,000 | 1,104.37 |
| 1987-09-09 | 1,570 | 1,570 | 1,510 | 1,510 | 212,000 | 1,104.37 |
| 1987-09-08 | 1,550 | 1,550 | 1,510 | 1,540 | 156,000 | 1,126.31 |
| 1987-09-07 | 1,550 | 1,550 | 1,520 | 1,520 | 79,000 | 1,111.68 |
| 1987-09-05 | 1,560 | 1,580 | 1,550 | 1,560 | 94,000 | 1,140.93 |
| 1987-09-04 | 1,550 | 1,590 | 1,550 | 1,560 | 203,000 | 1,140.93 |
| 1987-09-03 | 1,550 | 1,580 | 1,550 | 1,560 | 272,000 | 1,140.93 |
| 1987-09-02 | 1,570 | 1,590 | 1,560 | 1,570 | 327,000 | 1,148.25 |
| 1987-09-01 | 1,610 | 1,610 | 1,570 | 1,570 | 442,000 | 1,148.25 |
| 1987-08-31 | 1,620 | 1,630 | 1,580 | 1,580 | 196,000 | 1,155.56 |
| 1987-08-29 | 1,600 | 1,620 | 1,600 | 1,600 | 114,000 | 1,170.19 |
| 1987-08-28 | 1,610 | 1,630 | 1,600 | 1,630 | 482,000 | 1,192.13 |
| 1987-08-27 | 1,620 | 1,620 | 1,600 | 1,620 | 338,000 | 1,184.82 |
| 1987-08-26 | 1,630 | 1,630 | 1,600 | 1,600 | 231,000 | 1,170.19 |
| 1987-08-25 | 1,630 | 1,630 | 1,600 | 1,600 | 259,000 | 1,170.19 |
| 1987-08-24 | 1,630 | 1,630 | 1,600 | 1,600 | 283,000 | 1,170.19 |
| 1987-08-22 | 1,620 | 1,630 | 1,600 | 1,610 | 225,000 | 1,177.50 |
| 1987-08-21 | 1,610 | 1,620 | 1,600 | 1,620 | 157,000 | 1,184.82 |
| 1987-08-20 | 1,600 | 1,620 | 1,580 | 1,580 | 520,000 | 1,155.56 |
| 1987-08-19 | 1,600 | 1,600 | 1,570 | 1,580 | 374,000 | 1,155.56 |
| 1987-08-18 | 1,620 | 1,640 | 1,610 | 1,620 | 409,000 | 1,184.82 |
| 1987-08-17 | 1,620 | 1,630 | 1,590 | 1,620 | 217,000 | 1,184.82 |
| 1987-08-14 | 1,550 | 1,620 | 1,550 | 1,590 | 278,000 | 1,162.88 |
| 1987-08-13 | 1,610 | 1,610 | 1,580 | 1,580 | 339,000 | 1,155.56 |
| 1987-08-12 | 1,640 | 1,640 | 1,600 | 1,600 | 1,664,999 | 1,170.19 |
| 1987-08-11 | 1,590 | 1,640 | 1,570 | 1,620 | 3,069,999 | 1,184.82 |
| 1987-08-10 | 1,570 | 1,580 | 1,550 | 1,570 | 442,000 | 1,148.25 |
| 1987-08-07 | 1,540 | 1,560 | 1,530 | 1,550 | 258,000 | 1,133.62 |
| 1987-08-06 | 1,520 | 1,550 | 1,510 | 1,530 | 509,000 | 1,118.99 |
| 1987-08-05 | 1,530 | 1,540 | 1,500 | 1,500 | 185,000 | 1,097.05 |
| 1987-08-04 | 1,500 | 1,510 | 1,490 | 1,490 | 124,000 | 1,089.74 |
| 1987-08-03 | 1,540 | 1,550 | 1,500 | 1,510 | 417,000 | 1,104.37 |
| 1987-08-01 | 1,520 | 1,520 | 1,480 | 1,500 | 136,000 | 1,097.05 |
| 1987-07-31 | 1,470 | 1,520 | 1,470 | 1,470 | 183,000 | 1,075.11 |
| 1987-07-30 | 1,480 | 1,540 | 1,460 | 1,460 | 152,000 | 1,067.80 |
| 1987-07-29 | 1,520 | 1,520 | 1,470 | 1,470 | 180,000 | 1,075.11 |
| 1987-07-28 | 1,500 | 1,530 | 1,480 | 1,530 | 173,000 | 1,118.99 |
| 1987-07-27 | 1,500 | 1,500 | 1,480 | 1,490 | 53,000 | 1,089.74 |
| 1987-07-25 | 1,490 | 1,490 | 1,450 | 1,480 | 151,000 | 1,082.43 |
| 1987-07-24 | 1,450 | 1,480 | 1,440 | 1,440 | 350,000 | 1,053.17 |
| 1987-07-23 | 1,420 | 1,420 | 1,350 | 1,350 | 539,000 | 987.35 |
| 1987-07-22 | 1,410 | 1,430 | 1,380 | 1,380 | 233,000 | 1,009.29 |
| 1987-07-21 | 1,400 | 1,430 | 1,360 | 1,390 | 448,000 | 1,016.60 |
| 1987-07-20 | 1,480 | 1,480 | 1,410 | 1,430 | 278,000 | 1,045.86 |
| 1987-07-17 | 1,500 | 1,510 | 1,480 | 1,480 | 360,000 | 1,082.43 |
| 1987-07-16 | 1,510 | 1,510 | 1,500 | 1,500 | 27,000 | 1,097.05 |
| 1987-07-15 | 1,510 | 1,520 | 1,500 | 1,500 | 125,000 | 1,097.05 |
| 1987-07-14 | 1,500 | 1,520 | 1,500 | 1,520 | 148,000 | 1,111.68 |
| 1987-07-13 | 1,510 | 1,520 | 1,500 | 1,500 | 34,000 | 1,097.05 |
| 1987-07-10 | 1,500 | 1,510 | 1,480 | 1,500 | 268,000 | 1,097.05 |
| 1987-07-09 | 1,500 | 1,500 | 1,480 | 1,480 | 240,000 | 1,082.43 |
| 1987-07-08 | 1,530 | 1,530 | 1,490 | 1,500 | 239,000 | 1,097.05 |
| 1987-07-07 | 1,510 | 1,520 | 1,500 | 1,500 | 188,000 | 1,097.05 |
| 1987-07-06 | 1,510 | 1,550 | 1,510 | 1,510 | 69,000 | 1,104.37 |
| 1987-07-04 | 1,530 | 1,540 | 1,510 | 1,510 | 48,000 | 1,104.37 |
| 1987-07-03 | 1,580 | 1,580 | 1,500 | 1,500 | 528,000 | 1,097.05 |
| 1987-07-02 | 1,520 | 1,550 | 1,520 | 1,550 | 354,000 | 1,133.62 |
| 1987-07-01 | 1,520 | 1,540 | 1,520 | 1,540 | 258,000 | 1,126.31 |
| 1987-06-30 | 1,550 | 1,560 | 1,510 | 1,510 | 431,000 | 1,104.37 |
| 1987-06-29 | 1,590 | 1,590 | 1,560 | 1,570 | 121,000 | 1,148.25 |
| 1987-06-27 | 1,580 | 1,590 | 1,550 | 1,560 | 237,000 | 1,140.93 |
| 1987-06-26 | 1,600 | 1,610 | 1,590 | 1,590 | 264,000 | 1,162.88 |
| 1987-06-25 | 1,600 | 1,600 | 1,560 | 1,570 | 315,000 | 1,148.25 |
| 1987-06-24 | 1,540 | 1,580 | 1,540 | 1,580 | 263,000 | 1,155.56 |
| 1987-06-23 | 1,510 | 1,590 | 1,510 | 1,550 | 344,000 | 1,133.62 |
| 1987-06-22 | 1,590 | 1,590 | 1,500 | 1,540 | 537,000 | 1,126.31 |
| 1987-06-19 | 1,650 | 1,650 | 1,590 | 1,590 | 522,000 | 1,162.88 |
| 1987-06-18 | 1,620 | 1,630 | 1,600 | 1,630 | 355,000 | 1,192.13 |
| 1987-06-17 | 1,640 | 1,640 | 1,600 | 1,610 | 804,000 | 1,177.50 |
| 1987-06-16 | 1,640 | 1,640 | 1,620 | 1,620 | 392,000 | 1,184.82 |
| 1987-06-15 | 1,650 | 1,650 | 1,610 | 1,610 | 273,000 | 1,177.50 |
| 1987-06-12 | 1,640 | 1,650 | 1,610 | 1,650 | 600,000 | 1,206.76 |
| 1987-06-11 | 1,650 | 1,660 | 1,630 | 1,640 | 946,000 | 1,199.44 |
| 1987-06-10 | 1,600 | 1,650 | 1,600 | 1,640 | 717,000 | 1,199.44 |
| 1987-06-09 | 1,600 | 1,610 | 1,580 | 1,600 | 720,000 | 1,170.19 |
| 1987-06-08 | 1,600 | 1,600 | 1,580 | 1,580 | 277,000 | 1,155.56 |
| 1987-06-06 | 1,570 | 1,600 | 1,570 | 1,600 | 458,000 | 1,170.19 |
| 1987-06-05 | 1,590 | 1,610 | 1,580 | 1,600 | 684,000 | 1,170.19 |
| 1987-06-04 | 1,600 | 1,610 | 1,580 | 1,580 | 424,000 | 1,155.56 |
| 1987-06-03 | 1,590 | 1,600 | 1,580 | 1,580 | 439,000 | 1,155.56 |
| 1987-06-02 | 1,590 | 1,620 | 1,580 | 1,590 | 417,000 | 1,162.88 |
| 1987-06-01 | 1,600 | 1,610 | 1,580 | 1,600 | 799,000 | 1,170.19 |
| 1987-05-30 | 1,580 | 1,600 | 1,580 | 1,590 | 377,000 | 1,162.88 |
| 1987-05-29 | 1,610 | 1,610 | 1,570 | 1,570 | 660,000 | 1,148.25 |
| 1987-05-28 | 1,530 | 1,580 | 1,530 | 1,560 | 256,000 | 1,140.93 |
| 1987-05-27 | 1,620 | 1,630 | 1,560 | 1,560 | 610,000 | 1,140.93 |
| 1987-05-26 | 1,590 | 1,650 | 1,590 | 1,600 | 2,086,999 | 1,170.19 |
| 1987-05-25 | 1,570 | 1,610 | 1,550 | 1,600 | 1,445,999 | 1,170.19 |
| 1987-05-23 | 1,500 | 1,540 | 1,490 | 1,540 | 168,000 | 1,126.31 |
| 1987-05-22 | 1,490 | 1,520 | 1,490 | 1,490 | 113,000 | 1,089.74 |
| 1987-05-21 | 1,470 | 1,500 | 1,470 | 1,470 | 301,000 | 1,075.11 |
| 1987-05-20 | 1,500 | 1,510 | 1,460 | 1,480 | 281,000 | 1,082.43 |
| 1987-05-19 | 1,570 | 1,570 | 1,520 | 1,520 | 300,000 | 1,111.68 |
| 1987-05-18 | 1,540 | 1,580 | 1,530 | 1,560 | 513,000 | 1,140.93 |
| 1987-05-15 | 1,580 | 1,580 | 1,540 | 1,540 | 273,000 | 1,126.31 |
| 1987-05-14 | 1,520 | 1,580 | 1,510 | 1,570 | 279,000 | 1,148.25 |
| 1987-05-13 | 1,540 | 1,580 | 1,520 | 1,520 | 365,000 | 1,111.68 |
| 1987-05-12 | 1,530 | 1,560 | 1,520 | 1,540 | 143,000 | 1,126.31 |
| 1987-05-11 | 1,560 | 1,580 | 1,540 | 1,560 | 126,000 | 1,140.93 |
| 1987-05-08 | 1,560 | 1,570 | 1,530 | 1,570 | 710,000 | 1,148.25 |
| 1987-05-07 | 1,530 | 1,550 | 1,510 | 1,520 | 529,000 | 1,111.68 |
| 1987-05-06 | 1,410 | 1,500 | 1,410 | 1,500 | 394,000 | 1,097.05 |
| 1987-05-02 | 1,420 | 1,430 | 1,400 | 1,410 | 312,000 | 1,031.23 |
| 1987-05-01 | 1,400 | 1,430 | 1,400 | 1,430 | 448,000 | 1,045.86 |
| 1987-04-30 | 1,400 | 1,420 | 1,400 | 1,400 | 110,000 | 1,023.92 |
| 1987-04-28 | 1,430 | 1,440 | 1,350 | 1,410 | 417,000 | 1,031.23 |
| 1987-04-27 | 1,470 | 1,500 | 1,410 | 1,450 | 571,000 | 1,060.48 |
| 1987-04-25 | 1,480 | 1,500 | 1,480 | 1,480 | 245,000 | 1,082.43 |
| 1987-04-24 | 1,500 | 1,510 | 1,480 | 1,510 | 296,000 | 1,104.37 |
| 1987-04-23 | 1,480 | 1,510 | 1,480 | 1,490 | 377,000 | 1,089.74 |
| 1987-04-22 | 1,500 | 1,530 | 1,480 | 1,500 | 357,000 | 1,097.05 |
| 1987-04-21 | 1,480 | 1,500 | 1,470 | 1,500 | 335,000 | 1,097.05 |
| 1987-04-20 | 1,530 | 1,540 | 1,500 | 1,510 | 673,000 | 1,104.37 |
| 1987-04-17 | 1,540 | 1,550 | 1,520 | 1,540 | 345,000 | 1,126.31 |
| 1987-04-16 | 1,530 | 1,550 | 1,510 | 1,540 | 350,000 | 1,126.31 |
| 1987-04-15 | 1,520 | 1,600 | 1,500 | 1,540 | 380,000 | 1,126.31 |
| 1987-04-14 | 1,500 | 1,530 | 1,500 | 1,500 | 461,000 | 1,097.05 |
| 1987-04-13 | 1,510 | 1,540 | 1,500 | 1,530 | 363,000 | 1,118.99 |
| 1987-04-10 | 1,520 | 1,550 | 1,520 | 1,550 | 286,000 | 1,133.62 |
| 1987-04-09 | 1,580 | 1,590 | 1,550 | 1,570 | 385,000 | 1,148.25 |
| 1987-04-08 | 1,580 | 1,590 | 1,570 | 1,570 | 151,000 | 1,148.25 |
| 1987-04-07 | 1,600 | 1,610 | 1,580 | 1,580 | 151,000 | 1,155.56 |
| 1987-04-06 | 1,600 | 1,630 | 1,580 | 1,590 | 441,000 | 1,162.88 |
| 1987-04-04 | 1,600 | 1,620 | 1,580 | 1,610 | 466,000 | 1,177.50 |
| 1987-04-03 | 1,560 | 1,590 | 1,550 | 1,570 | 492,000 | 1,148.25 |
| 1987-04-02 | 1,520 | 1,570 | 1,520 | 1,550 | 550,000 | 1,133.62 |
| 1987-04-01 | 1,530 | 1,560 | 1,520 | 1,520 | 602,000 | 1,111.68 |
| 1987-03-31 | 1,510 | 1,550 | 1,510 | 1,540 | 516,000 | 1,126.31 |
| 1987-03-30 | 1,500 | 1,590 | 1,490 | 1,550 | 838,000 | 1,133.62 |
| 1987-03-28 | 1,530 | 1,540 | 1,480 | 1,480 | 451,000 | 1,082.43 |
| 1987-03-27 | 1,580 | 1,580 | 1,540 | 1,540 | 1,197,999 | 1,126.31 |
| 1987-03-26 | 1,850 | 1,890 | 1,830 | 1,890 | 861,000 | 1,151.91 |
| 1987-03-25 | 1,850 | 1,850 | 1,830 | 1,850 | 522,000 | 1,127.53 |
| 1987-03-24 | 1,870 | 1,870 | 1,820 | 1,830 | 429,000 | 1,115.34 |
| 1987-03-23 | 1,820 | 1,870 | 1,820 | 1,840 | 642,000 | 1,121.43 |
| 1987-03-20 | 1,810 | 1,830 | 1,810 | 1,810 | 511,000 | 1,103.15 |
| 1987-03-19 | 1,820 | 1,830 | 1,810 | 1,820 | 416,000 | 1,109.24 |
| 1987-03-18 | 1,800 | 1,810 | 1,780 | 1,810 | 1,072,000 | 1,103.15 |
| 1987-03-17 | 1,800 | 1,820 | 1,780 | 1,780 | 765,000 | 1,084.86 |
| 1987-03-16 | 1,830 | 1,840 | 1,800 | 1,820 | 629,000 | 1,109.24 |
| 1987-03-13 | 1,820 | 1,830 | 1,800 | 1,800 | 607,000 | 1,097.05 |
| 1987-03-12 | 1,840 | 1,850 | 1,810 | 1,810 | 599,000 | 1,103.15 |
| 1987-03-11 | 1,860 | 1,870 | 1,830 | 1,830 | 821,000 | 1,115.34 |
| 1987-03-10 | 1,860 | 1,880 | 1,830 | 1,840 | 848,000 | 1,121.43 |
| 1987-03-09 | 1,840 | 1,870 | 1,830 | 1,860 | 1,007,000 | 1,133.62 |
| 1987-03-07 | 1,800 | 1,830 | 1,790 | 1,810 | 302,000 | 1,103.15 |
| 1987-03-06 | 1,850 | 1,860 | 1,800 | 1,800 | 774,000 | 1,097.05 |
| 1987-03-05 | 1,820 | 1,840 | 1,800 | 1,840 | 933,000 | 1,121.43 |
| 1987-03-04 | 1,790 | 1,810 | 1,760 | 1,800 | 1,636,000 | 1,097.05 |
| 1987-03-03 | 1,750 | 1,780 | 1,730 | 1,770 | 1,654,000 | 1,078.77 |
| 1987-03-02 | 1,700 | 1,720 | 1,670 | 1,690 | 1,064,000 | 1,030.01 |
| 1987-02-28 | 1,690 | 1,710 | 1,670 | 1,670 | 455,000 | 1,017.82 |
| 1987-02-27 | 1,680 | 1,730 | 1,660 | 1,720 | 378,000 | 1,048.29 |
| 1987-02-26 | 1,730 | 1,750 | 1,700 | 1,730 | 903,000 | 1,054.39 |
| 1987-02-25 | 1,740 | 1,780 | 1,710 | 1,730 | 1,293,000 | 1,054.39 |
| 1987-02-24 | 1,640 | 1,770 | 1,630 | 1,710 | 2,222,000 | 1,042.20 |
| 1987-02-23 | 1,640 | 1,650 | 1,630 | 1,640 | 320,000 | 999.54 |
| 1987-02-20 | 1,630 | 1,660 | 1,630 | 1,650 | 617,000 | 1,005.63 |
| 1987-02-19 | 1,610 | 1,650 | 1,610 | 1,630 | 691,000 | 993.44 |
| 1987-02-18 | 1,620 | 1,630 | 1,610 | 1,610 | 356,000 | 981.25 |
| 1987-02-17 | 1,610 | 1,640 | 1,610 | 1,630 | 577,000 | 993.44 |
| 1987-02-16 | 1,610 | 1,620 | 1,600 | 1,620 | 298,000 | 987.35 |
| 1987-02-13 | 1,630 | 1,630 | 1,600 | 1,600 | 456,000 | 975.16 |
| 1987-02-12 | 1,630 | 1,640 | 1,620 | 1,630 | 422,000 | 993.44 |
| 1987-02-10 | 1,620 | 1,660 | 1,620 | 1,630 | 349,000 | 993.44 |
| 1987-02-09 | 1,630 | 1,630 | 1,610 | 1,610 | 215,000 | 981.25 |
| 1987-02-07 | 1,640 | 1,640 | 1,610 | 1,630 | 212,000 | 993.44 |
| 1987-02-06 | 1,650 | 1,650 | 1,630 | 1,640 | 448,000 | 999.54 |
| 1987-02-05 | 1,630 | 1,670 | 1,630 | 1,630 | 586,000 | 993.44 |
| 1987-02-04 | 1,640 | 1,650 | 1,620 | 1,650 | 302,000 | 1,005.63 |
| 1987-02-03 | 1,690 | 1,690 | 1,640 | 1,650 | 469,000 | 1,005.63 |
| 1987-02-02 | 1,680 | 1,710 | 1,640 | 1,670 | 1,032,000 | 1,017.82 |
| 1987-01-31 | 1,590 | 1,720 | 1,580 | 1,680 | 1,484,000 | 1,023.92 |
| 1987-01-30 | 1,550 | 1,600 | 1,550 | 1,600 | 593,000 | 975.16 |
| 1987-01-29 | 1,550 | 1,600 | 1,550 | 1,570 | 337,000 | 956.87 |
| 1987-01-28 | 1,590 | 1,600 | 1,550 | 1,550 | 788,000 | 944.68 |
| 1987-01-27 | 1,590 | 1,600 | 1,580 | 1,580 | 269,000 | 962.97 |
| 1987-01-26 | 1,600 | 1,600 | 1,580 | 1,590 | 272,000 | 969.06 |
| 1987-01-24 | 1,600 | 1,610 | 1,580 | 1,590 | 415,000 | 969.06 |
| 1987-01-23 | 1,590 | 1,610 | 1,580 | 1,600 | 892,000 | 975.16 |
| 1987-01-22 | 1,590 | 1,600 | 1,560 | 1,570 | 527,000 | 956.87 |
| 1987-01-21 | 1,600 | 1,600 | 1,560 | 1,580 | 567,000 | 962.97 |
| 1987-01-20 | 1,540 | 1,590 | 1,540 | 1,580 | 473,000 | 962.97 |
| 1987-01-19 | 1,560 | 1,570 | 1,530 | 1,540 | 700,000 | 938.59 |
| 1987-01-16 | 1,550 | 1,580 | 1,550 | 1,580 | 514,000 | 962.97 |
| 1987-01-14 | 1,550 | 1,570 | 1,540 | 1,540 | 474,000 | 938.59 |
| 1987-01-13 | 1,550 | 1,580 | 1,540 | 1,550 | 280,000 | 944.68 |
| 1987-01-12 | 1,550 | 1,550 | 1,530 | 1,550 | 337,000 | 944.68 |
| 1987-01-09 | 1,580 | 1,590 | 1,570 | 1,570 | 300,000 | 956.87 |
| 1987-01-08 | 1,570 | 1,590 | 1,560 | 1,580 | 625,000 | 962.97 |
| 1987-01-07 | 1,590 | 1,610 | 1,550 | 1,560 | 569,000 | 950.78 |
| 1987-01-06 | 1,620 | 1,630 | 1,580 | 1,590 | 1,273,000 | 969.06 |
| 1987-01-05 | 1,550 | 1,590 | 1,510 | 1,590 | 436,000 | 969.06 |
分割・併合履歴 ： [1995-03-28]1株→1.1株 [1993-03-26]1株→1.1株 [1988-03-28]1株→1.13株 [1987-03-27]1株→1.2株 [1985-03-27]1株→1.15株 [1984-09-26]1株→1.1株 [1984-03-28]1株→1.1株 [1983-09-27]1株→1.1株 [1983-03-28]1株→1.1株