9404 日本テレビホールディングス(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 | 19,900 | 19,900 | 19,500 | 19,900 | 2,000 | 911.17 |
| 1987-12-25 | 21,200 | 21,200 | 20,600 | 21,000 | 20,900 | 961.54 |
| 1987-12-24 | 21,900 | 21,900 | 21,500 | 21,600 | 25,900 | 989.01 |
| 1987-12-23 | 21,900 | 22,000 | 21,500 | 22,000 | 19,700 | 1,007.33 |
| 1987-12-22 | 22,500 | 22,500 | 21,700 | 21,700 | 25,500 | 993.59 |
| 1987-12-21 | 22,400 | 22,500 | 21,900 | 22,500 | 34,100 | 1,030.22 |
| 1987-12-18 | 21,700 | 22,700 | 21,600 | 22,600 | 144,700 | 1,034.80 |
| 1987-12-17 | 21,700 | 21,900 | 21,200 | 21,900 | 75,300 | 1,002.75 |
| 1987-12-16 | 20,200 | 21,800 | 20,200 | 21,800 | 196,200 | 998.17 |
| 1987-12-15 | 20,300 | 20,300 | 20,000 | 20,200 | 7,900 | 924.91 |
| 1987-12-14 | 20,100 | 20,300 | 19,900 | 20,200 | 12,700 | 924.91 |
| 1987-12-11 | 20,300 | 20,300 | 20,100 | 20,200 | 35,700 | 924.91 |
| 1987-12-10 | 19,400 | 20,500 | 19,400 | 20,500 | 36,200 | 938.65 |
| 1987-12-09 | 19,500 | 19,500 | 19,200 | 19,500 | 15,100 | 892.86 |
| 1987-12-08 | 19,600 | 19,600 | 19,200 | 19,400 | 19,400 | 888.28 |
| 1987-12-07 | 19,400 | 19,500 | 19,100 | 19,500 | 18,400 | 892.86 |
| 1987-12-05 | 19,200 | 19,400 | 19,200 | 19,400 | 6,200 | 888.28 |
| 1987-12-04 | 19,500 | 19,500 | 18,700 | 19,200 | 12,500 | 879.12 |
| 1987-12-03 | 19,400 | 19,400 | 18,700 | 19,400 | 18,900 | 888.28 |
| 1987-12-02 | 19,400 | 19,400 | 19,100 | 19,200 | 21,500 | 879.12 |
| 1987-12-01 | 18,600 | 19,500 | 18,500 | 19,500 | 18,000 | 892.86 |
| 1987-11-30 | 18,800 | 18,800 | 18,800 | 18,800 | 14,000 | 860.81 |
| 1987-11-28 | 19,500 | 19,500 | 19,000 | 19,000 | 6,600 | 869.96 |
| 1987-11-27 | 19,500 | 19,600 | 19,000 | 19,400 | 28,900 | 888.28 |
| 1987-11-26 | 19,400 | 19,400 | 19,000 | 19,400 | 18,600 | 888.28 |
| 1987-11-25 | 18,400 | 19,700 | 18,400 | 19,600 | 43,500 | 897.44 |
| 1987-11-24 | 18,500 | 18,500 | 18,400 | 18,400 | 3,100 | 842.49 |
| 1987-11-20 | 18,500 | 18,600 | 18,400 | 18,500 | 5,700 | 847.07 |
| 1987-11-19 | 19,000 | 19,100 | 18,500 | 18,600 | 26,500 | 851.65 |
| 1987-11-18 | 17,900 | 18,600 | 17,800 | 18,600 | 11,500 | 851.65 |
| 1987-11-17 | 18,200 | 18,200 | 18,000 | 18,000 | 6,100 | 824.18 |
| 1987-11-16 | 17,900 | 18,400 | 17,600 | 18,400 | 8,600 | 842.49 |
| 1987-11-13 | 17,600 | 18,100 | 17,500 | 18,000 | 15,700 | 824.18 |
| 1987-11-12 | 16,700 | 17,200 | 16,700 | 17,200 | 9,000 | 787.55 |
| 1987-11-11 | 16,900 | 16,900 | 16,000 | 16,900 | 10,700 | 773.81 |
| 1987-11-10 | 17,100 | 17,100 | 16,300 | 16,300 | 7,800 | 746.34 |
| 1987-11-09 | 17,000 | 17,000 | 17,000 | 17,000 | 900 | 778.39 |
| 1987-11-07 | 17,100 | 17,300 | 17,100 | 17,300 | 2,000 | 792.13 |
| 1987-11-06 | 17,500 | 17,600 | 17,500 | 17,500 | 2,100 | 801.28 |
| 1987-11-05 | 17,800 | 17,900 | 17,500 | 17,900 | 5,000 | 819.60 |
| 1987-11-04 | 17,800 | 17,900 | 17,600 | 17,900 | 6,600 | 819.60 |
| 1987-11-02 | 17,900 | 17,900 | 17,900 | 17,900 | 1,000 | 819.60 |
| 1987-10-31 | 17,400 | 17,700 | 17,300 | 17,700 | 10,600 | 810.44 |
| 1987-10-30 | 16,500 | 17,500 | 16,500 | 17,100 | 5,900 | 782.97 |
| 1987-10-29 | 16,900 | 17,100 | 16,500 | 16,500 | 11,800 | 755.50 |
| 1987-10-28 | 17,500 | 17,500 | 17,300 | 17,500 | 22,900 | 801.28 |
| 1987-10-27 | 17,100 | 17,600 | 16,900 | 17,500 | 27,600 | 801.28 |
| 1987-10-26 | 17,700 | 17,800 | 16,700 | 17,100 | 5,400 | 782.97 |
| 1987-10-24 | 17,800 | 18,100 | 17,800 | 17,900 | 1,800 | 819.60 |
| 1987-10-23 | 18,900 | 18,900 | 17,800 | 17,900 | 10,600 | 819.60 |
| 1987-10-22 | 18,400 | 18,700 | 18,200 | 18,700 | 21,200 | 856.23 |
| 1987-10-21 | 17,600 | 18,500 | 17,600 | 17,600 | 13,700 | 805.86 |
| 1987-10-20 | 17,600 | 17,600 | 17,600 | 17,600 | 2,200 | 805.86 |
| 1987-10-19 | 20,400 | 20,400 | 19,600 | 19,600 | 7,700 | 897.44 |
| 1987-10-16 | 19,800 | 20,200 | 19,300 | 20,200 | 8,400 | 924.91 |
| 1987-10-15 | 19,900 | 19,900 | 19,800 | 19,800 | 2,800 | 906.59 |
| 1987-10-14 | 20,000 | 20,200 | 19,500 | 19,500 | 6,100 | 892.86 |
| 1987-10-13 | 20,200 | 20,200 | 20,000 | 20,000 | 1,600 | 915.75 |
| 1987-10-12 | 20,200 | 20,700 | 20,200 | 20,300 | 13,700 | 929.49 |
| 1987-10-09 | 20,900 | 21,000 | 20,100 | 20,200 | 19,500 | 924.91 |
| 1987-10-08 | 20,000 | 21,000 | 20,000 | 21,000 | 55,900 | 961.54 |
| 1987-10-07 | 19,900 | 19,900 | 19,700 | 19,700 | 6,700 | 902.02 |
| 1987-10-06 | 20,100 | 20,200 | 19,700 | 19,700 | 51,600 | 902.02 |
| 1987-10-05 | 19,300 | 20,700 | 19,300 | 19,900 | 100,700 | 911.17 |
| 1987-10-03 | 19,400 | 19,400 | 19,300 | 19,300 | 10,100 | 883.70 |
| 1987-10-02 | 19,300 | 19,300 | 19,000 | 19,200 | 7,300 | 879.12 |
| 1987-10-01 | 19,300 | 19,300 | 18,800 | 19,300 | 28,800 | 883.70 |
| 1987-09-30 | 19,300 | 19,300 | 19,100 | 19,300 | 9,500 | 883.70 |
| 1987-09-29 | 19,300 | 19,300 | 19,000 | 19,300 | 17,000 | 883.70 |
| 1987-09-28 | 19,000 | 19,300 | 19,000 | 19,300 | 20,300 | 883.70 |
| 1987-09-26 | 18,400 | 19,000 | 18,400 | 18,800 | 7,800 | 860.81 |
| 1987-09-25 | 19,500 | 19,500 | 18,800 | 18,800 | 4,700 | 860.81 |
| 1987-09-24 | 19,500 | 19,500 | 19,400 | 19,500 | 26,800 | 892.86 |
| 1987-09-22 | 19,300 | 19,600 | 19,200 | 19,500 | 59,900 | 892.86 |
| 1987-09-21 | 19,000 | 19,400 | 18,800 | 19,100 | 27,900 | 874.54 |
| 1987-09-18 | 18,500 | 18,900 | 18,500 | 18,900 | 29,700 | 865.39 |
| 1987-09-17 | 18,300 | 18,400 | 18,000 | 18,400 | 13,800 | 842.49 |
| 1987-09-16 | 18,300 | 18,500 | 18,000 | 18,500 | 15,300 | 847.07 |
| 1987-09-14 | 18,000 | 18,300 | 18,000 | 18,300 | 8,000 | 837.91 |
| 1987-09-11 | 17,200 | 17,800 | 17,200 | 17,500 | 9,300 | 801.28 |
| 1987-09-10 | 17,400 | 17,600 | 17,000 | 17,000 | 2,900 | 778.39 |
| 1987-09-09 | 17,600 | 17,600 | 17,500 | 17,600 | 2,700 | 805.86 |
| 1987-09-08 | 17,300 | 17,500 | 17,300 | 17,500 | 2,100 | 801.28 |
| 1987-09-07 | 17,400 | 17,500 | 16,500 | 17,500 | 14,800 | 801.28 |
| 1987-09-05 | 18,500 | 18,500 | 17,500 | 17,500 | 7,100 | 801.28 |
| 1987-09-04 | 18,500 | 18,700 | 18,300 | 18,300 | 2,600 | 837.91 |
| 1987-09-03 | 18,900 | 19,000 | 18,300 | 18,700 | 18,700 | 856.23 |
| 1987-09-02 | 19,300 | 19,400 | 19,000 | 19,100 | 35,700 | 874.54 |
| 1987-09-01 | 19,100 | 19,500 | 19,100 | 19,500 | 34,100 | 892.86 |
| 1987-08-31 | 19,500 | 19,900 | 19,300 | 19,400 | 46,200 | 888.28 |
| 1987-08-29 | 18,900 | 19,500 | 18,900 | 19,500 | 45,800 | 892.86 |
| 1987-08-28 | 19,000 | 19,000 | 18,500 | 18,900 | 34,400 | 865.39 |
| 1987-08-27 | 18,600 | 19,000 | 18,400 | 18,900 | 32,400 | 865.39 |
| 1987-08-26 | 18,100 | 18,600 | 18,100 | 18,600 | 19,800 | 851.65 |
| 1987-08-25 | 18,600 | 18,600 | 18,200 | 18,400 | 28,400 | 842.49 |
| 1987-08-24 | 18,500 | 18,500 | 18,200 | 18,400 | 5,500 | 842.49 |
| 1987-08-22 | 18,300 | 18,700 | 18,200 | 18,700 | 6,500 | 856.23 |
| 1987-08-21 | 18,300 | 18,600 | 18,300 | 18,400 | 7,900 | 842.49 |
| 1987-08-20 | 18,400 | 18,700 | 18,200 | 18,700 | 15,400 | 856.23 |
| 1987-08-19 | 18,400 | 18,600 | 18,200 | 18,600 | 38,900 | 851.65 |
| 1987-08-18 | 17,400 | 19,000 | 17,300 | 19,000 | 68,400 | 869.96 |
| 1987-08-17 | 17,800 | 17,900 | 17,600 | 17,600 | 15,500 | 805.86 |
| 1987-08-14 | 17,300 | 18,000 | 17,000 | 18,000 | 33,800 | 824.18 |
| 1987-08-13 | 17,200 | 17,400 | 16,800 | 17,400 | 15,900 | 796.70 |
| 1987-08-12 | 17,000 | 17,600 | 16,700 | 17,200 | 71,500 | 787.55 |
| 1987-08-11 | 16,600 | 17,000 | 16,600 | 17,000 | 27,700 | 778.39 |
| 1987-08-10 | 16,200 | 17,000 | 16,200 | 16,900 | 18,300 | 773.81 |
| 1987-08-07 | 16,000 | 16,300 | 15,800 | 15,800 | 14,900 | 723.44 |
| 1987-08-06 | 16,000 | 16,100 | 15,900 | 16,000 | 5,000 | 732.60 |
| 1987-08-05 | 15,700 | 16,500 | 15,700 | 16,500 | 7,500 | 755.50 |
| 1987-08-04 | 15,900 | 15,900 | 15,900 | 15,900 | 900 | 728.02 |
| 1987-08-03 | 16,200 | 16,300 | 16,000 | 16,000 | 2,600 | 732.60 |
| 1987-08-01 | 16,200 | 16,300 | 16,200 | 16,300 | 1,100 | 746.34 |
| 1987-07-31 | 16,400 | 16,400 | 16,200 | 16,400 | 8,000 | 750.92 |
| 1987-07-30 | 16,600 | 16,600 | 16,200 | 16,500 | 9,800 | 755.50 |
| 1987-07-29 | 16,500 | 16,600 | 16,100 | 16,500 | 3,500 | 755.50 |
| 1987-07-28 | 16,700 | 16,700 | 16,600 | 16,600 | 2,200 | 760.07 |
| 1987-07-27 | 16,300 | 16,500 | 16,200 | 16,500 | 9,000 | 755.50 |
| 1987-07-25 | 16,300 | 16,300 | 16,100 | 16,300 | 4,500 | 746.34 |
| 1987-07-24 | 15,600 | 17,000 | 15,600 | 17,000 | 34,800 | 778.39 |
| 1987-07-23 | 15,100 | 15,100 | 14,800 | 15,000 | 5,400 | 686.81 |
| 1987-07-22 | 15,000 | 15,200 | 15,000 | 15,100 | 1,200 | 691.39 |
| 1987-07-21 | 15,500 | 15,500 | 15,000 | 15,000 | 7,600 | 686.81 |
| 1987-07-20 | 16,000 | 16,000 | 15,600 | 15,600 | 9,200 | 714.29 |
| 1987-07-17 | 15,900 | 16,000 | 15,300 | 15,900 | 14,100 | 728.02 |
| 1987-07-16 | 15,300 | 15,600 | 15,300 | 15,600 | 2,700 | 714.29 |
| 1987-07-15 | 15,100 | 15,200 | 15,000 | 15,100 | 5,700 | 691.39 |
| 1987-07-14 | 15,300 | 15,300 | 15,200 | 15,300 | 2,900 | 700.55 |
| 1987-07-13 | 15,500 | 15,600 | 15,300 | 15,300 | 6,300 | 700.55 |
| 1987-07-10 | 15,600 | 16,000 | 15,600 | 15,600 | 5,500 | 714.29 |
| 1987-07-09 | 15,200 | 15,500 | 15,100 | 15,300 | 6,900 | 700.55 |
| 1987-07-08 | 16,000 | 16,000 | 15,700 | 15,700 | 8,800 | 718.86 |
| 1987-07-07 | 15,800 | 15,900 | 15,800 | 15,800 | 3,600 | 723.44 |
| 1987-07-06 | 16,200 | 16,200 | 15,500 | 15,500 | 6,600 | 709.71 |
| 1987-07-04 | 16,200 | 16,300 | 16,200 | 16,200 | 1,100 | 741.76 |
| 1987-07-03 | 16,500 | 16,500 | 16,000 | 16,100 | 4,600 | 737.18 |
| 1987-07-02 | 16,000 | 16,400 | 16,000 | 16,300 | 13,300 | 746.34 |
| 1987-07-01 | 16,100 | 16,500 | 16,000 | 16,200 | 11,100 | 741.76 |
| 1987-06-30 | 16,900 | 16,900 | 16,200 | 16,200 | 4,700 | 741.76 |
| 1987-06-29 | 16,500 | 16,700 | 16,100 | 16,700 | 5,400 | 764.65 |
| 1987-06-27 | 17,000 | 17,000 | 16,000 | 16,000 | 8,400 | 732.60 |
| 1987-06-26 | 17,400 | 17,400 | 16,700 | 17,000 | 14,300 | 778.39 |
| 1987-06-25 | 16,700 | 17,000 | 16,700 | 17,000 | 7,600 | 778.39 |
| 1987-06-24 | 16,700 | 16,700 | 16,300 | 16,300 | 2,300 | 746.34 |
| 1987-06-23 | 16,400 | 16,900 | 16,300 | 16,300 | 9,700 | 746.34 |
| 1987-06-22 | 16,500 | 16,700 | 15,900 | 16,600 | 10,300 | 760.07 |
| 1987-06-19 | 16,500 | 17,600 | 16,300 | 16,300 | 17,400 | 746.34 |
| 1987-06-18 | 17,200 | 17,200 | 16,100 | 16,500 | 12,500 | 755.50 |
| 1987-06-17 | 17,600 | 17,600 | 16,800 | 16,800 | 21,500 | 769.23 |
| 1987-06-16 | 17,700 | 17,800 | 17,300 | 17,800 | 19,200 | 815.02 |
| 1987-06-15 | 18,300 | 18,300 | 17,400 | 17,600 | 20,900 | 805.86 |
| 1987-06-12 | 17,900 | 18,400 | 17,600 | 18,100 | 155,600 | 828.76 |
| 1987-06-11 | 17,000 | 18,000 | 17,000 | 17,800 | 122,800 | 815.02 |
| 1987-06-10 | 17,000 | 17,300 | 16,700 | 16,800 | 138,000 | 769.23 |
| 1987-06-09 | 16,400 | 17,400 | 16,100 | 17,000 | 276,800 | 778.39 |
| 1987-06-08 | 15,300 | 16,500 | 15,100 | 16,400 | 144,500 | 750.92 |
| 1987-06-06 | 14,600 | 15,300 | 14,500 | 15,100 | 48,700 | 691.39 |
| 1987-06-05 | 14,800 | 15,000 | 14,500 | 15,000 | 28,900 | 686.81 |
| 1987-06-04 | 14,700 | 15,000 | 14,600 | 14,800 | 29,200 | 677.66 |
| 1987-06-03 | 14,700 | 15,000 | 14,500 | 14,500 | 19,900 | 663.92 |
| 1987-06-02 | 14,400 | 14,900 | 14,400 | 14,900 | 14,300 | 682.23 |
| 1987-06-01 | 14,400 | 15,000 | 14,100 | 14,100 | 3,200 | 645.60 |
| 1987-05-30 | 15,000 | 15,000 | 14,500 | 14,500 | 11,100 | 663.92 |
| 1987-05-29 | 14,700 | 15,200 | 14,500 | 14,500 | 53,000 | 663.92 |
| 1987-05-28 | 14,400 | 14,900 | 14,300 | 14,900 | 7,400 | 682.23 |
| 1987-05-27 | 15,100 | 15,100 | 14,500 | 14,500 | 16,600 | 663.92 |
| 1987-05-26 | 15,400 | 15,400 | 14,800 | 14,900 | 28,000 | 682.23 |
| 1987-05-25 | 15,200 | 15,500 | 14,700 | 15,300 | 54,200 | 700.55 |
| 1987-05-23 | 14,100 | 15,600 | 14,100 | 15,000 | 143,900 | 686.81 |
| 1987-05-22 | 13,400 | 14,200 | 13,400 | 14,100 | 62,000 | 645.60 |
| 1987-05-21 | 13,000 | 13,300 | 12,900 | 13,300 | 2,900 | 608.97 |
| 1987-05-20 | 13,100 | 13,300 | 12,900 | 13,300 | 6,000 | 608.97 |
| 1987-05-19 | 13,300 | 13,500 | 13,200 | 13,300 | 4,000 | 608.97 |
| 1987-05-18 | 13,300 | 13,500 | 13,300 | 13,300 | 8,400 | 608.97 |
| 1987-05-15 | 13,100 | 13,500 | 13,100 | 13,300 | 3,700 | 608.97 |
| 1987-05-14 | 13,300 | 13,500 | 13,100 | 13,100 | 6,600 | 599.82 |
| 1987-05-13 | 13,500 | 13,500 | 12,800 | 13,500 | 5,400 | 618.13 |
| 1987-05-12 | 13,400 | 13,500 | 13,000 | 13,500 | 8,500 | 618.13 |
| 1987-05-11 | 13,500 | 13,800 | 13,200 | 13,200 | 11,800 | 604.40 |
| 1987-05-08 | 13,400 | 13,500 | 13,100 | 13,500 | 11,100 | 618.13 |
| 1987-05-07 | 13,300 | 13,500 | 13,200 | 13,500 | 12,500 | 618.13 |
| 1987-05-06 | 13,200 | 13,500 | 13,000 | 13,500 | 10,700 | 618.13 |
| 1987-05-02 | 12,900 | 13,300 | 12,900 | 13,300 | 11,300 | 608.97 |
| 1987-05-01 | 12,400 | 13,000 | 12,400 | 12,900 | 3,000 | 590.66 |
| 1987-04-30 | 12,400 | 12,500 | 12,300 | 12,500 | 11,800 | 572.34 |
| 1987-04-28 | 13,000 | 13,200 | 11,900 | 12,000 | 5,500 | 549.45 |
| 1987-04-27 | 13,000 | 13,300 | 12,900 | 13,100 | 6,200 | 599.82 |
| 1987-04-25 | 13,300 | 13,300 | 12,900 | 12,900 | 5,600 | 590.66 |
| 1987-04-24 | 13,300 | 13,500 | 13,000 | 13,300 | 13,100 | 608.97 |
| 1987-04-23 | 13,600 | 13,700 | 13,300 | 13,300 | 12,700 | 608.97 |
| 1987-04-22 | 13,700 | 14,000 | 13,400 | 13,500 | 33,600 | 618.13 |
| 1987-04-21 | 13,300 | 13,600 | 13,000 | 13,600 | 12,400 | 622.71 |
| 1987-04-20 | 13,700 | 13,900 | 13,200 | 13,200 | 10,900 | 604.40 |
| 1987-04-17 | 13,200 | 13,700 | 13,100 | 13,500 | 20,300 | 618.13 |
| 1987-04-16 | 13,200 | 13,300 | 13,000 | 13,000 | 11,300 | 595.24 |
| 1987-04-15 | 13,300 | 13,400 | 13,000 | 13,000 | 23,600 | 595.24 |
| 1987-04-14 | 12,800 | 13,000 | 12,800 | 12,900 | 9,400 | 590.66 |
| 1987-04-13 | 12,900 | 13,100 | 12,900 | 13,000 | 16,800 | 595.24 |
| 1987-04-10 | 12,800 | 13,100 | 12,800 | 12,900 | 17,000 | 590.66 |
| 1987-04-09 | 13,500 | 13,800 | 13,000 | 13,200 | 14,300 | 604.40 |
| 1987-04-08 | 13,900 | 14,000 | 13,800 | 13,800 | 12,100 | 631.87 |
| 1987-04-07 | 13,800 | 14,000 | 13,600 | 14,000 | 16,100 | 641.03 |
| 1987-04-06 | 14,500 | 14,600 | 13,900 | 14,000 | 19,500 | 641.03 |
| 1987-04-04 | 14,700 | 15,000 | 14,500 | 14,500 | 65,800 | 663.92 |
| 1987-04-03 | 14,200 | 14,600 | 14,000 | 14,500 | 89,900 | 663.92 |
| 1987-04-02 | 13,600 | 14,300 | 13,500 | 13,800 | 117,800 | 631.87 |
| 1987-04-01 | 12,200 | 13,700 | 12,200 | 13,700 | 123,000 | 627.29 |
| 1987-03-31 | 12,000 | 12,200 | 11,900 | 12,000 | 19,700 | 549.45 |
| 1987-03-30 | 12,200 | 12,400 | 12,100 | 12,200 | 15,500 | 558.61 |
| 1987-03-28 | 12,100 | 12,100 | 12,000 | 12,100 | 7,000 | 554.03 |
| 1987-03-27 | 12,500 | 12,500 | 12,100 | 12,100 | 21,000 | 554.03 |
| 1987-03-26 | 12,600 | 12,600 | 11,500 | 11,800 | 53,000 | 540.29 |
| 1987-03-25 | 11,800 | 12,200 | 11,800 | 12,200 | 19,500 | 558.61 |
| 1987-03-24 | 11,700 | 11,900 | 11,700 | 11,800 | 9,800 | 540.29 |
| 1987-03-23 | 11,100 | 11,800 | 11,100 | 11,500 | 3,800 | 526.56 |
| 1987-03-20 | 11,100 | 11,400 | 10,800 | 10,900 | 21,100 | 499.08 |
| 1987-03-19 | 11,400 | 11,600 | 11,200 | 11,200 | 28,900 | 512.82 |
| 1987-03-18 | 11,800 | 12,000 | 11,300 | 11,300 | 24,500 | 517.40 |
| 1987-03-17 | 11,500 | 11,500 | 11,200 | 11,500 | 9,600 | 526.56 |
| 1987-03-16 | 11,700 | 11,700 | 11,500 | 11,600 | 3,700 | 531.14 |
| 1987-03-13 | 11,900 | 11,900 | 11,700 | 11,700 | 6,000 | 535.71 |
| 1987-03-12 | 11,700 | 11,800 | 11,700 | 11,700 | 3,200 | 535.71 |
| 1987-03-11 | 11,300 | 11,500 | 11,200 | 11,500 | 2,600 | 526.56 |
| 1987-03-10 | 11,300 | 11,300 | 11,200 | 11,200 | 4,800 | 512.82 |
| 1987-03-09 | 11,500 | 11,500 | 11,300 | 11,500 | 10,600 | 526.56 |
| 1987-03-07 | 11,500 | 11,500 | 11,400 | 11,400 | 1,800 | 521.98 |
| 1987-03-06 | 11,600 | 11,700 | 11,400 | 11,600 | 9,500 | 531.14 |
| 1987-03-05 | 11,500 | 11,700 | 11,500 | 11,500 | 6,900 | 526.56 |
| 1987-03-04 | 12,000 | 12,000 | 11,400 | 11,600 | 19,200 | 531.14 |
| 1987-03-03 | 11,600 | 12,000 | 11,600 | 12,000 | 12,300 | 549.45 |
| 1987-03-02 | 11,600 | 11,800 | 11,600 | 11,800 | 5,100 | 540.29 |
| 1987-02-28 | 11,800 | 11,800 | 11,600 | 11,800 | 2,400 | 540.29 |
| 1987-02-27 | 11,700 | 11,800 | 11,600 | 11,700 | 6,500 | 535.71 |
| 1987-02-26 | 11,900 | 12,200 | 11,800 | 11,800 | 6,600 | 540.29 |
| 1987-02-25 | 11,600 | 12,000 | 11,600 | 11,600 | 15,700 | 531.14 |
| 1987-02-24 | 11,600 | 12,200 | 11,600 | 12,200 | 5,000 | 558.61 |
| 1987-02-23 | 11,700 | 12,000 | 11,600 | 11,600 | 9,000 | 531.14 |
| 1987-02-20 | 11,800 | 11,900 | 11,700 | 11,700 | 10,300 | 535.71 |
| 1987-02-19 | 12,200 | 12,200 | 12,000 | 12,200 | 3,900 | 558.61 |
| 1987-02-18 | 12,300 | 12,500 | 12,200 | 12,200 | 5,500 | 558.61 |
| 1987-02-17 | 12,200 | 12,300 | 12,200 | 12,300 | 1,100 | 563.19 |
| 1987-02-16 | 12,000 | 12,000 | 11,700 | 11,700 | 1,300 | 535.71 |
| 1987-02-13 | 12,000 | 12,200 | 11,800 | 12,000 | 9,200 | 549.45 |
| 1987-02-12 | 12,500 | 12,500 | 12,000 | 12,000 | 5,600 | 549.45 |
| 1987-02-10 | 12,600 | 12,600 | 12,500 | 12,500 | 1,500 | 572.34 |
| 1987-02-09 | 12,700 | 12,800 | 12,500 | 12,500 | 4,000 | 572.34 |
| 1987-02-07 | 12,500 | 12,500 | 12,400 | 12,500 | 4,500 | 572.34 |
| 1987-02-06 | 12,500 | 12,600 | 12,400 | 12,500 | 6,600 | 572.34 |
| 1987-02-05 | 12,500 | 12,500 | 12,100 | 12,100 | 6,500 | 554.03 |
| 1987-02-04 | 12,400 | 12,500 | 12,300 | 12,400 | 6,000 | 567.77 |
| 1987-02-03 | 12,400 | 12,400 | 12,300 | 12,300 | 13,200 | 563.19 |
| 1987-02-02 | 12,100 | 12,400 | 12,000 | 12,400 | 14,500 | 567.77 |
| 1987-01-31 | 11,800 | 12,300 | 11,700 | 12,300 | 6,200 | 563.19 |
| 1987-01-30 | 11,600 | 12,000 | 11,400 | 12,000 | 7,800 | 549.45 |
| 1987-01-29 | 11,600 | 11,900 | 11,400 | 11,600 | 17,600 | 531.14 |
| 1987-01-28 | 11,900 | 11,900 | 11,600 | 11,700 | 14,500 | 535.71 |
| 1987-01-27 | 11,600 | 11,900 | 11,600 | 11,900 | 4,600 | 544.87 |
| 1987-01-26 | 11,800 | 11,800 | 11,600 | 11,700 | 4,800 | 535.71 |
| 1987-01-24 | 11,600 | 11,600 | 11,600 | 11,600 | 3,300 | 531.14 |
| 1987-01-23 | 11,800 | 12,000 | 11,700 | 11,900 | 4,700 | 544.87 |
| 1987-01-22 | 12,000 | 12,000 | 11,800 | 12,000 | 2,800 | 549.45 |
| 1987-01-21 | 12,200 | 12,200 | 12,000 | 12,000 | 3,400 | 549.45 |
| 1987-01-20 | 11,800 | 12,400 | 11,800 | 11,900 | 2,500 | 544.87 |
| 1987-01-19 | 12,100 | 12,100 | 11,900 | 11,900 | 400 | 544.87 |
| 1987-01-16 | 12,100 | 12,500 | 11,900 | 12,500 | 6,000 | 572.34 |
| 1987-01-14 | 12,000 | 12,000 | 11,600 | 11,700 | 2,400 | 535.71 |
| 1987-01-13 | 12,100 | 12,100 | 11,800 | 11,800 | 3,200 | 540.29 |
| 1987-01-09 | 11,800 | 12,000 | 11,800 | 12,000 | 3,200 | 549.45 |
| 1987-01-08 | 12,400 | 12,500 | 12,200 | 12,400 | 4,300 | 567.77 |
| 1987-01-07 | 12,500 | 12,600 | 12,000 | 12,000 | 6,900 | 549.45 |
| 1987-01-06 | 12,500 | 12,500 | 12,400 | 12,500 | 2,300 | 572.34 |
| 1987-01-05 | 12,500 | 12,500 | 12,200 | 12,500 | 3,700 | 572.34 |
分割・併合履歴 ： [2012-09-26]1株→10株 [2000-03-28]1株→2株 [1990-03-27]1株→1.05株 [1988-03-28]1株→1.04株 [1985-03-27]1株→1.1株
