9432 日本電信電話(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 | 2,120,000 | 2,160,000 | 2,100,000 | 2,160,000 | 9,255 | 211.77 |
| 1987-12-26 | 2,220,000 | 2,230,000 | 2,160,000 | 2,160,000 | 7,667 | 211.77 |
| 1987-12-25 | 2,270,000 | 2,280,000 | 2,210,000 | 2,230,000 | 11,002 | 218.63 |
| 1987-12-24 | 2,350,000 | 2,360,000 | 2,300,000 | 2,300,000 | 5,044 | 225.49 |
| 1987-12-23 | 2,360,000 | 2,370,000 | 2,340,000 | 2,360,000 | 5,634 | 231.37 |
| 1987-12-22 | 2,400,000 | 2,410,000 | 2,350,000 | 2,350,000 | 4,361 | 230.39 |
| 1987-12-21 | 2,310,000 | 2,400,000 | 2,310,000 | 2,380,000 | 5,746 | 233.33 |
| 1987-12-18 | 2,260,000 | 2,270,000 | 2,250,000 | 2,270,000 | 7,585 | 222.55 |
| 1987-12-17 | 2,280,000 | 2,290,000 | 2,260,000 | 2,270,000 | 7,421 | 222.55 |
| 1987-12-16 | 2,320,000 | 2,330,000 | 2,280,000 | 2,280,000 | 9,149 | 223.53 |
| 1987-12-15 | 2,340,000 | 2,370,000 | 2,320,000 | 2,320,000 | 7,043 | 227.45 |
| 1987-12-14 | 2,360,000 | 2,380,000 | 2,320,000 | 2,330,000 | 7,148 | 228.43 |
| 1987-12-11 | 2,390,000 | 2,400,000 | 2,380,000 | 2,380,000 | 9,585 | 233.33 |
| 1987-12-10 | 2,450,000 | 2,460,000 | 2,420,000 | 2,420,000 | 5,363 | 237.26 |
| 1987-12-09 | 2,460,000 | 2,470,000 | 2,440,000 | 2,440,000 | 4,853 | 239.22 |
| 1987-12-08 | 2,460,000 | 2,470,000 | 2,440,000 | 2,440,000 | 3,640 | 239.22 |
| 1987-12-07 | 2,470,000 | 2,490,000 | 2,440,000 | 2,440,000 | 3,651 | 239.22 |
| 1987-12-05 | 2,440,000 | 2,470,000 | 2,440,000 | 2,470,000 | 3,632 | 242.16 |
| 1987-12-04 | 2,460,000 | 2,490,000 | 2,440,000 | 2,440,000 | 5,980 | 239.22 |
| 1987-12-03 | 2,500,000 | 2,500,000 | 2,470,000 | 2,470,000 | 7,266 | 242.16 |
| 1987-12-02 | 2,520,000 | 2,530,000 | 2,500,000 | 2,500,000 | 2,960 | 245.10 |
| 1987-12-01 | 2,440,000 | 2,520,000 | 2,440,000 | 2,520,000 | 10,467 | 247.06 |
| 1987-11-30 | 2,510,000 | 2,530,000 | 2,480,000 | 2,480,000 | 9,676 | 243.14 |
| 1987-11-28 | 2,560,000 | 2,570,000 | 2,550,000 | 2,550,000 | 4,808 | 250 |
| 1987-11-27 | 2,600,000 | 2,610,000 | 2,580,000 | 2,580,000 | 15,588 | 252.94 |
| 1987-11-26 | 2,610,000 | 2,630,000 | 2,610,000 | 2,610,000 | 15,985 | 255.88 |
| 1987-11-25 | 2,670,000 | 2,670,000 | 2,640,000 | 2,640,000 | 9,598 | 258.82 |
| 1987-11-24 | 2,680,000 | 2,680,000 | 2,640,000 | 2,640,000 | 10,103 | 258.82 |
| 1987-11-20 | 2,650,000 | 2,670,000 | 2,640,000 | 2,670,000 | 14,847 | 261.77 |
| 1987-11-19 | 2,690,000 | 2,690,000 | 2,650,000 | 2,650,000 | 19,690 | 259.80 |
| 1987-11-18 | 2,650,000 | 2,700,000 | 2,640,000 | 2,700,000 | 16,032 | 264.71 |
| 1987-11-17 | 2,690,000 | 2,700,000 | 2,650,000 | 2,650,000 | 7,043 | 259.80 |
| 1987-11-16 | 2,730,000 | 2,730,000 | 2,680,000 | 2,700,000 | 9,119 | 264.71 |
| 1987-11-13 | 2,720,000 | 2,750,000 | 2,690,000 | 2,700,000 | 25,857 | 264.71 |
| 1987-11-12 | 2,640,000 | 2,650,000 | 2,610,000 | 2,650,000 | 13,320 | 259.80 |
| 1987-11-11 | 2,660,000 | 2,680,000 | 2,580,000 | 2,600,000 | 12,417 | 254.90 |
| 1987-11-10 | 2,680,000 | 2,700,000 | 2,600,000 | 2,640,000 | 16,094 | 258.82 |
| 1987-11-09 | 2,710,000 | 2,720,000 | 2,640,000 | 2,640,000 | 28,057 | 258.82 |
| 1987-11-07 | 2,760,000 | 2,770,000 | 2,720,000 | 2,720,000 | 10,848 | 266.67 |
| 1987-11-06 | 2,790,000 | 2,800,000 | 2,770,000 | 2,770,000 | 9,055 | 271.57 |
| 1987-11-05 | 2,810,000 | 2,810,000 | 2,750,000 | 2,770,000 | 5,390 | 271.57 |
| 1987-11-04 | 2,810,000 | 2,830,000 | 2,790,000 | 2,810,000 | 5,103 | 275.49 |
| 1987-11-02 | 2,820,000 | 2,830,000 | 2,800,000 | 2,830,000 | 2,981 | 277.45 |
| 1987-10-31 | 2,830,000 | 2,840,000 | 2,800,000 | 2,800,000 | 2,871 | 274.51 |
| 1987-10-30 | 2,800,000 | 2,820,000 | 2,790,000 | 2,810,000 | 4,145 | 275.49 |
| 1987-10-29 | 2,760,000 | 2,800,000 | 2,750,000 | 2,770,000 | 3,332 | 271.57 |
| 1987-10-28 | 2,840,000 | 2,850,000 | 2,780,000 | 2,790,000 | 9,702 | 273.53 |
| 1987-10-27 | 2,750,000 | 2,810,000 | 2,750,000 | 2,780,000 | 10,129 | 272.55 |
| 1987-10-26 | 2,820,000 | 2,850,000 | 2,700,000 | 2,760,000 | 8,447 | 270.59 |
| 1987-10-24 | 2,850,000 | 2,870,000 | 2,810,000 | 2,810,000 | 2,844 | 275.49 |
| 1987-10-23 | 2,850,000 | 2,870,000 | 2,800,000 | 2,810,000 | 7,013 | 275.49 |
| 1987-10-22 | 2,930,000 | 2,930,000 | 2,840,000 | 2,870,000 | 10,658 | 281.37 |
| 1987-10-21 | 2,850,000 | 2,890,000 | 2,850,000 | 2,890,000 | 15,019 | 283.33 |
| 1987-10-20 | 2,690,000 | 2,690,000 | 2,650,000 | 2,650,000 | 20,450 | 259.80 |
| 1987-10-19 | 2,890,000 | 2,910,000 | 2,880,000 | 2,910,000 | 6,631 | 285.29 |
| 1987-10-16 | 2,950,000 | 2,960,000 | 2,930,000 | 2,950,000 | 4,570 | 289.22 |
| 1987-10-15 | 2,950,000 | 2,970,000 | 2,940,000 | 2,970,000 | 7,328 | 291.18 |
| 1987-10-14 | 3,000,000 | 3,000,000 | 2,970,000 | 2,970,000 | 12,124 | 291.18 |
| 1987-10-13 | 2,950,000 | 3,000,000 | 2,950,000 | 2,990,000 | 18,843 | 293.14 |
| 1987-10-12 | 2,940,000 | 2,950,000 | 2,920,000 | 2,940,000 | 7,771 | 288.24 |
| 1987-10-09 | 2,930,000 | 2,940,000 | 2,920,000 | 2,920,000 | 9,789 | 286.27 |
| 1987-10-08 | 2,900,000 | 2,920,000 | 2,890,000 | 2,920,000 | 8,340 | 286.27 |
| 1987-10-07 | 2,870,000 | 2,890,000 | 2,860,000 | 2,880,000 | 5,172 | 282.35 |
| 1987-10-06 | 2,890,000 | 2,900,000 | 2,880,000 | 2,880,000 | 6,930 | 282.35 |
| 1987-10-05 | 2,890,000 | 2,900,000 | 2,880,000 | 2,880,000 | 5,903 | 282.35 |
| 1987-10-03 | 2,880,000 | 2,910,000 | 2,870,000 | 2,910,000 | 18,840 | 285.29 |
| 1987-10-02 | 2,840,000 | 2,850,000 | 2,820,000 | 2,850,000 | 4,926 | 279.41 |
| 1987-10-01 | 2,850,000 | 2,850,000 | 2,800,000 | 2,830,000 | 8,175 | 277.45 |
| 1987-09-30 | 2,810,000 | 2,870,000 | 2,790,000 | 2,850,000 | 11,636 | 279.41 |
| 1987-09-29 | 2,820,000 | 2,840,000 | 2,790,000 | 2,810,000 | 7,530 | 275.49 |
| 1987-09-28 | 2,820,000 | 2,820,000 | 2,800,000 | 2,810,000 | 3,720 | 275.49 |
| 1987-09-26 | 2,820,000 | 2,820,000 | 2,770,000 | 2,820,000 | 12,510 | 276.47 |
| 1987-09-25 | 2,780,000 | 2,790,000 | 2,710,000 | 2,740,000 | 6,226 | 268.63 |
| 1987-09-24 | 2,830,000 | 2,830,000 | 2,780,000 | 2,780,000 | 6,997 | 272.55 |
| 1987-09-22 | 2,800,000 | 2,820,000 | 2,760,000 | 2,820,000 | 7,984 | 276.47 |
| 1987-09-21 | 2,840,000 | 2,840,000 | 2,770,000 | 2,780,000 | 6,073 | 272.55 |
| 1987-09-18 | 2,790,000 | 2,840,000 | 2,790,000 | 2,840,000 | 19,845 | 278.43 |
| 1987-09-17 | 2,750,000 | 2,780,000 | 2,740,000 | 2,770,000 | 8,899 | 271.57 |
| 1987-09-16 | 2,740,000 | 2,740,000 | 2,720,000 | 2,740,000 | 3,297 | 268.63 |
| 1987-09-14 | 2,740,000 | 2,770,000 | 2,720,000 | 2,740,000 | 8,578 | 268.63 |
| 1987-09-11 | 2,660,000 | 2,750,000 | 2,640,000 | 2,740,000 | 16,004 | 268.63 |
| 1987-09-10 | 2,650,000 | 2,660,000 | 2,620,000 | 2,620,000 | 3,292 | 256.86 |
| 1987-09-09 | 2,660,000 | 2,690,000 | 2,610,000 | 2,620,000 | 7,246 | 256.86 |
| 1987-09-08 | 2,590,000 | 2,670,000 | 2,570,000 | 2,640,000 | 4,697 | 258.82 |
| 1987-09-07 | 2,600,000 | 2,610,000 | 2,570,000 | 2,580,000 | 1,845 | 252.94 |
| 1987-09-05 | 2,600,000 | 2,620,000 | 2,590,000 | 2,590,000 | 1,552 | 253.92 |
| 1987-09-04 | 2,620,000 | 2,620,000 | 2,600,000 | 2,600,000 | 2,087 | 254.90 |
| 1987-09-03 | 2,610,000 | 2,620,000 | 2,550,000 | 2,620,000 | 3,438 | 256.86 |
| 1987-09-02 | 2,630,000 | 2,640,000 | 2,600,000 | 2,600,000 | 2,961 | 254.90 |
| 1987-09-01 | 2,640,000 | 2,640,000 | 2,620,000 | 2,630,000 | 2,350 | 257.84 |
| 1987-08-31 | 2,650,000 | 2,650,000 | 2,610,000 | 2,630,000 | 1,624 | 257.84 |
| 1987-08-29 | 2,660,000 | 2,670,000 | 2,620,000 | 2,620,000 | 1,458 | 256.86 |
| 1987-08-28 | 2,680,000 | 2,690,000 | 2,650,000 | 2,650,000 | 6,118 | 259.80 |
| 1987-08-27 | 2,670,000 | 2,690,000 | 2,650,000 | 2,680,000 | 3,351 | 262.75 |
| 1987-08-26 | 2,660,000 | 2,690,000 | 2,650,000 | 2,670,000 | 3,061 | 261.77 |
| 1987-08-25 | 2,660,000 | 2,670,000 | 2,640,000 | 2,660,000 | 3,164 | 260.78 |
| 1987-08-24 | 2,680,000 | 2,680,000 | 2,640,000 | 2,650,000 | 4,802 | 259.80 |
| 1987-08-22 | 2,690,000 | 2,700,000 | 2,650,000 | 2,650,000 | 6,187 | 259.80 |
| 1987-08-21 | 2,580,000 | 2,690,000 | 2,570,000 | 2,680,000 | 10,437 | 262.75 |
| 1987-08-20 | 2,540,000 | 2,560,000 | 2,530,000 | 2,560,000 | 2,025 | 250.98 |
| 1987-08-19 | 2,540,000 | 2,550,000 | 2,530,000 | 2,530,000 | 1,523 | 248.04 |
| 1987-08-18 | 2,560,000 | 2,560,000 | 2,530,000 | 2,530,000 | 1,416 | 248.04 |
| 1987-08-17 | 2,570,000 | 2,570,000 | 2,520,000 | 2,520,000 | 991 | 247.06 |
| 1987-08-14 | 2,580,000 | 2,580,000 | 2,510,000 | 2,530,000 | 1,809 | 248.04 |
| 1987-08-13 | 2,590,000 | 2,590,000 | 2,550,000 | 2,570,000 | 2,008 | 251.96 |
| 1987-08-12 | 2,570,000 | 2,590,000 | 2,540,000 | 2,580,000 | 2,893 | 252.94 |
| 1987-08-11 | 2,590,000 | 2,600,000 | 2,530,000 | 2,540,000 | 4,677 | 249.02 |
| 1987-08-10 | 2,480,000 | 2,570,000 | 2,470,000 | 2,570,000 | 7,587 | 251.96 |
| 1987-08-07 | 2,450,000 | 2,450,000 | 2,430,000 | 2,450,000 | 1,996 | 240.20 |
| 1987-08-06 | 2,450,000 | 2,460,000 | 2,420,000 | 2,430,000 | 2,255 | 238.24 |
| 1987-08-05 | 2,400,000 | 2,440,000 | 2,400,000 | 2,440,000 | 1,773 | 239.22 |
| 1987-08-04 | 2,410,000 | 2,430,000 | 2,400,000 | 2,410,000 | 2,519 | 236.27 |
| 1987-08-03 | 2,450,000 | 2,450,000 | 2,430,000 | 2,430,000 | 1,054 | 238.24 |
| 1987-08-01 | 2,420,000 | 2,460,000 | 2,420,000 | 2,450,000 | 1,265 | 240.20 |
| 1987-07-31 | 2,470,000 | 2,490,000 | 2,420,000 | 2,430,000 | 2,282 | 238.24 |
| 1987-07-30 | 2,410,000 | 2,450,000 | 2,400,000 | 2,430,000 | 3,147 | 238.24 |
| 1987-07-29 | 2,480,000 | 2,490,000 | 2,410,000 | 2,410,000 | 3,844 | 236.27 |
| 1987-07-28 | 2,500,000 | 2,510,000 | 2,470,000 | 2,490,000 | 1,814 | 244.12 |
| 1987-07-27 | 2,510,000 | 2,520,000 | 2,460,000 | 2,500,000 | 1,725 | 245.10 |
| 1987-07-25 | 2,530,000 | 2,550,000 | 2,500,000 | 2,500,000 | 2,013 | 245.10 |
| 1987-07-24 | 2,500,000 | 2,550,000 | 2,480,000 | 2,550,000 | 7,199 | 250 |
| 1987-07-23 | 2,310,000 | 2,500,000 | 2,310,000 | 2,500,000 | 5,125 | 245.10 |
| 1987-07-22 | 2,340,000 | 2,370,000 | 2,300,000 | 2,310,000 | 3,656 | 226.47 |
| 1987-07-21 | 2,280,000 | 2,340,000 | 2,250,000 | 2,300,000 | 5,514 | 225.49 |
| 1987-07-20 | 2,430,000 | 2,430,000 | 2,310,000 | 2,320,000 | 3,909 | 227.45 |
| 1987-07-17 | 2,450,000 | 2,460,000 | 2,430,000 | 2,430,000 | 2,045 | 238.24 |
| 1987-07-16 | 2,450,000 | 2,460,000 | 2,450,000 | 2,450,000 | 1,388 | 240.20 |
| 1987-07-15 | 2,450,000 | 2,470,000 | 2,450,000 | 2,450,000 | 2,404 | 240.20 |
| 1987-07-14 | 2,460,000 | 2,470,000 | 2,450,000 | 2,450,000 | 1,913 | 240.20 |
| 1987-07-13 | 2,480,000 | 2,480,000 | 2,450,000 | 2,460,000 | 1,548 | 241.18 |
| 1987-07-10 | 2,460,000 | 2,480,000 | 2,460,000 | 2,470,000 | 2,549 | 242.16 |
| 1987-07-09 | 2,470,000 | 2,470,000 | 2,450,000 | 2,450,000 | 2,284 | 240.20 |
| 1987-07-08 | 2,480,000 | 2,480,000 | 2,450,000 | 2,450,000 | 1,873 | 240.20 |
| 1987-07-07 | 2,450,000 | 2,480,000 | 2,450,000 | 2,460,000 | 2,584 | 241.18 |
| 1987-07-06 | 2,450,000 | 2,490,000 | 2,450,000 | 2,450,000 | 2,093 | 240.20 |
| 1987-07-04 | 2,490,000 | 2,500,000 | 2,470,000 | 2,480,000 | 1,743 | 243.14 |
| 1987-07-03 | 2,560,000 | 2,580,000 | 2,500,000 | 2,500,000 | 2,584 | 245.10 |
| 1987-07-02 | 2,560,000 | 2,600,000 | 2,560,000 | 2,590,000 | 3,000 | 253.92 |
| 1987-07-01 | 2,460,000 | 2,580,000 | 2,430,000 | 2,540,000 | 10,034 | 249.02 |
| 1987-06-30 | 2,510,000 | 2,520,000 | 2,480,000 | 2,480,000 | 5,050 | 243.14 |
| 1987-06-29 | 2,550,000 | 2,550,000 | 2,500,000 | 2,530,000 | 5,139 | 248.04 |
| 1987-06-27 | 2,550,000 | 2,570,000 | 2,530,000 | 2,530,000 | 5,027 | 248.04 |
| 1987-06-26 | 2,580,000 | 2,600,000 | 2,570,000 | 2,570,000 | 2,508 | 251.96 |
| 1987-06-25 | 2,620,000 | 2,650,000 | 2,580,000 | 2,580,000 | 2,283 | 252.94 |
| 1987-06-24 | 2,650,000 | 2,700,000 | 2,620,000 | 2,620,000 | 4,484 | 256.86 |
| 1987-06-23 | 2,570,000 | 2,650,000 | 2,570,000 | 2,640,000 | 7,761 | 258.82 |
| 1987-06-22 | 2,610,000 | 2,630,000 | 2,530,000 | 2,530,000 | 8,350 | 248.04 |
| 1987-06-19 | 2,710,000 | 2,740,000 | 2,610,000 | 2,630,000 | 12,202 | 257.84 |
| 1987-06-18 | 2,830,000 | 2,840,000 | 2,700,000 | 2,750,000 | 9,055 | 269.61 |
| 1987-06-17 | 2,840,000 | 2,850,000 | 2,830,000 | 2,830,000 | 6,646 | 277.45 |
| 1987-06-16 | 2,860,000 | 2,870,000 | 2,850,000 | 2,850,000 | 2,914 | 279.41 |
| 1987-06-15 | 2,870,000 | 2,900,000 | 2,860,000 | 2,860,000 | 2,243 | 280.39 |
| 1987-06-12 | 2,890,000 | 2,910,000 | 2,870,000 | 2,870,000 | 8,573 | 281.37 |
| 1987-06-11 | 2,860,000 | 2,900,000 | 2,850,000 | 2,870,000 | 6,517 | 281.37 |
| 1987-06-10 | 2,840,000 | 2,870,000 | 2,830,000 | 2,850,000 | 5,058 | 279.41 |
| 1987-06-09 | 2,830,000 | 2,850,000 | 2,830,000 | 2,850,000 | 2,797 | 279.41 |
| 1987-06-08 | 2,840,000 | 2,850,000 | 2,830,000 | 2,830,000 | 2,573 | 277.45 |
| 1987-06-06 | 2,830,000 | 2,850,000 | 2,830,000 | 2,830,000 | 2,497 | 277.45 |
| 1987-06-05 | 2,850,000 | 2,870,000 | 2,830,000 | 2,830,000 | 4,026 | 277.45 |
| 1987-06-04 | 2,850,000 | 2,880,000 | 2,830,000 | 2,860,000 | 4,456 | 280.39 |
| 1987-06-03 | 2,830,000 | 2,850,000 | 2,830,000 | 2,830,000 | 3,609 | 277.45 |
| 1987-06-02 | 2,860,000 | 2,860,000 | 2,840,000 | 2,840,000 | 3,353 | 278.43 |
| 1987-06-01 | 2,880,000 | 2,890,000 | 2,850,000 | 2,850,000 | 3,269 | 279.41 |
| 1987-05-30 | 2,880,000 | 2,900,000 | 2,850,000 | 2,880,000 | 2,454 | 282.35 |
| 1987-05-29 | 2,880,000 | 2,900,000 | 2,850,000 | 2,850,000 | 3,902 | 279.41 |
| 1987-05-28 | 2,860,000 | 2,880,000 | 2,840,000 | 2,840,000 | 4,460 | 278.43 |
| 1987-05-27 | 2,860,000 | 2,900,000 | 2,850,000 | 2,870,000 | 8,935 | 281.37 |
| 1987-05-26 | 2,860,000 | 2,880,000 | 2,850,000 | 2,850,000 | 3,824 | 279.41 |
| 1987-05-25 | 2,890,000 | 2,900,000 | 2,850,000 | 2,850,000 | 3,122 | 279.41 |
| 1987-05-23 | 2,900,000 | 2,900,000 | 2,850,000 | 2,870,000 | 2,818 | 281.37 |
| 1987-05-22 | 2,870,000 | 2,900,000 | 2,870,000 | 2,880,000 | 4,287 | 282.35 |
| 1987-05-21 | 2,850,000 | 2,880,000 | 2,830,000 | 2,850,000 | 5,167 | 279.41 |
| 1987-05-20 | 2,850,000 | 2,870,000 | 2,820,000 | 2,830,000 | 7,459 | 277.45 |
| 1987-05-19 | 2,880,000 | 2,910,000 | 2,880,000 | 2,880,000 | 7,367 | 282.35 |
| 1987-05-18 | 2,900,000 | 2,920,000 | 2,880,000 | 2,880,000 | 8,970 | 282.35 |
| 1987-05-15 | 2,980,000 | 2,990,000 | 2,930,000 | 2,940,000 | 6,299 | 288.24 |
| 1987-05-14 | 2,980,000 | 3,010,000 | 2,960,000 | 2,960,000 | 6,385 | 290.20 |
| 1987-05-13 | 3,010,000 | 3,030,000 | 2,950,000 | 2,980,000 | 11,236 | 292.16 |
| 1987-05-12 | 3,090,000 | 3,090,000 | 3,030,000 | 3,030,000 | 12,159 | 297.06 |
| 1987-05-11 | 3,120,000 | 3,150,000 | 3,100,000 | 3,120,000 | 12,419 | 305.88 |
| 1987-05-08 | 3,120,000 | 3,150,000 | 3,090,000 | 3,110,000 | 23,840 | 304.90 |
| 1987-05-07 | 3,100,000 | 3,120,000 | 3,070,000 | 3,100,000 | 17,671 | 303.92 |
| 1987-05-06 | 3,110,000 | 3,130,000 | 3,040,000 | 3,050,000 | 13,218 | 299.02 |
| 1987-05-02 | 3,080,000 | 3,090,000 | 3,030,000 | 3,090,000 | 14,302 | 302.94 |
| 1987-05-01 | 2,980,000 | 3,080,000 | 2,950,000 | 3,050,000 | 22,966 | 299.02 |
| 1987-04-30 | 2,980,000 | 2,980,000 | 2,910,000 | 2,930,000 | 8,661 | 287.26 |
| 1987-04-28 | 2,920,000 | 2,980,000 | 2,810,000 | 2,900,000 | 19,599 | 284.31 |
| 1987-04-27 | 3,050,000 | 3,080,000 | 2,950,000 | 2,950,000 | 18,393 | 289.22 |
| 1987-04-25 | 3,090,000 | 3,100,000 | 3,030,000 | 3,100,000 | 9,223 | 303.92 |
| 1987-04-24 | 3,120,000 | 3,150,000 | 3,050,000 | 3,050,000 | 21,890 | 299.02 |
| 1987-04-23 | 3,080,000 | 3,110,000 | 3,020,000 | 3,090,000 | 16,905 | 302.94 |
| 1987-04-22 | 3,160,000 | 3,180,000 | 3,070,000 | 3,070,000 | 37,564 | 300.98 |
| 1987-04-21 | 3,050,000 | 3,150,000 | 3,040,000 | 3,110,000 | 67,055 | 304.90 |
| 1987-04-20 | 2,920,000 | 3,010,000 | 2,910,000 | 3,000,000 | 65,274 | 294.12 |
| 1987-04-17 | 2,790,000 | 2,900,000 | 2,760,000 | 2,900,000 | 38,648 | 284.31 |
| 1987-04-16 | 2,790,000 | 2,790,000 | 2,750,000 | 2,790,000 | 6,939 | 273.53 |
| 1987-04-15 | 2,810,000 | 2,810,000 | 2,710,000 | 2,710,000 | 14,861 | 265.69 |
| 1987-04-14 | 2,670,000 | 2,820,000 | 2,650,000 | 2,770,000 | 9,024 | 271.57 |
| 1987-04-13 | 2,700,000 | 2,720,000 | 2,660,000 | 2,680,000 | 4,981 | 262.75 |
| 1987-04-10 | 2,690,000 | 2,740,000 | 2,690,000 | 2,690,000 | 7,236 | 263.73 |
| 1987-04-09 | 2,780,000 | 2,790,000 | 2,710,000 | 2,750,000 | 5,183 | 269.61 |
| 1987-04-08 | 2,800,000 | 2,810,000 | 2,770,000 | 2,790,000 | 6,640 | 273.53 |
| 1987-04-07 | 2,840,000 | 2,840,000 | 2,790,000 | 2,800,000 | 5,012 | 274.51 |
| 1987-04-06 | 2,900,000 | 2,900,000 | 2,760,000 | 2,770,000 | 12,690 | 271.57 |
| 1987-04-04 | 2,860,000 | 2,900,000 | 2,830,000 | 2,900,000 | 20,024 | 284.31 |
| 1987-04-03 | 2,850,000 | 2,860,000 | 2,780,000 | 2,830,000 | 18,877 | 277.45 |
| 1987-04-02 | 2,850,000 | 2,850,000 | 2,770,000 | 2,770,000 | 7,792 | 271.57 |
| 1987-04-01 | 2,830,000 | 2,850,000 | 2,770,000 | 2,810,000 | 21,716 | 275.49 |
| 1987-03-31 | 2,570,000 | 2,800,000 | 2,560,000 | 2,710,000 | 11,715 | 265.69 |
| 1987-03-30 | 2,830,000 | 2,850,000 | 2,630,000 | 2,650,000 | 9,191 | 259.80 |
| 1987-03-28 | 2,840,000 | 2,840,000 | 2,760,000 | 2,830,000 | 9,020 | 277.45 |
| 1987-03-27 | 2,730,000 | 2,900,000 | 2,690,000 | 2,800,000 | 38,838 | 274.51 |
| 1987-03-26 | 2,640,000 | 2,700,000 | 2,610,000 | 2,680,000 | 15,398 | 262.75 |
| 1987-03-25 | 2,610,000 | 2,620,000 | 2,580,000 | 2,600,000 | 12,631 | 254.90 |
| 1987-03-24 | 2,700,000 | 2,700,000 | 2,620,000 | 2,620,000 | 7,576 | 256.86 |
| 1987-03-23 | 2,690,000 | 2,730,000 | 2,660,000 | 2,660,000 | 7,609 | 260.78 |
| 1987-03-20 | 2,650,000 | 2,670,000 | 2,600,000 | 2,650,000 | 15,346 | 259.80 |
| 1987-03-19 | 2,800,000 | 2,820,000 | 2,670,000 | 2,690,000 | 13,135 | 263.73 |
| 1987-03-18 | 2,840,000 | 2,870,000 | 2,800,000 | 2,800,000 | 10,821 | 274.51 |
| 1987-03-17 | 2,850,000 | 2,870,000 | 2,820,000 | 2,830,000 | 9,601 | 277.45 |
| 1987-03-16 | 2,910,000 | 2,930,000 | 2,860,000 | 2,860,000 | 7,738 | 280.39 |
| 1987-03-13 | 2,950,000 | 2,950,000 | 2,900,000 | 2,900,000 | 18,151 | 284.31 |
| 1987-03-12 | 2,900,000 | 2,900,000 | 2,860,000 | 2,900,000 | 16,071 | 284.31 |
| 1987-03-11 | 2,860,000 | 2,890,000 | 2,820,000 | 2,860,000 | 16,284 | 280.39 |
| 1987-03-10 | 2,820,000 | 2,860,000 | 2,810,000 | 2,820,000 | 11,710 | 276.47 |
| 1987-03-09 | 2,930,000 | 2,940,000 | 2,860,000 | 2,860,000 | 9,000 | 280.39 |
| 1987-03-07 | 2,880,000 | 2,950,000 | 2,860,000 | 2,950,000 | 9,249 | 289.22 |
| 1987-03-06 | 2,990,000 | 2,990,000 | 2,870,000 | 2,880,000 | 22,031 | 282.35 |
| 1987-03-05 | 2,860,000 | 2,990,000 | 2,860,000 | 2,930,000 | 24,150 | 287.26 |
| 1987-03-04 | 3,000,000 | 3,010,000 | 2,890,000 | 2,900,000 | 70,952 | 284.31 |
| 1987-03-03 | 2,730,000 | 2,800,000 | 2,690,000 | 2,800,000 | 59,900 | 274.51 |
| 1987-03-02 | 2,710,000 | 2,730,000 | 2,650,000 | 2,690,000 | 31,383 | 263.73 |
| 1987-02-28 | 2,630,000 | 2,680,000 | 2,620,000 | 2,670,000 | 16,520 | 261.77 |
| 1987-02-27 | 2,550,000 | 2,680,000 | 2,490,000 | 2,590,000 | 34,089 | 253.92 |
| 1987-02-26 | 2,620,000 | 2,670,000 | 2,480,000 | 2,520,000 | 34,260 | 247.06 |
| 1987-02-25 | 2,640,000 | 2,680,000 | 2,570,000 | 2,580,000 | 71,954 | 252.94 |
| 1987-02-24 | 2,640,000 | 2,780,000 | 2,630,000 | 2,760,000 | 59,355 | 270.59 |
| 1987-02-23 | 2,190,000 | 2,400,000 | 2,160,000 | 2,400,000 | 78,313 | 235.29 |
| 1987-02-20 | 2,040,000 | 2,160,000 | 2,040,000 | 2,150,000 | 88,458 | 210.78 |
| 1987-02-19 | 2,000,000 | 2,000,000 | 1,970,000 | 2,000,000 | 73,358 | 196.08 |
| 1987-02-18 | 1,900,000 | 1,950,000 | 1,900,000 | 1,950,000 | 77,950 | 191.18 |
| 1987-02-17 | 1,800,000 | 1,880,000 | 1,790,000 | 1,860,000 | 86,423 | 182.35 |
| 1987-02-16 | 1,700,000 | 1,790,000 | 1,690,000 | 1,790,000 | 35,344 | 175.49 |
| 1987-02-13 | 1,800,000 | 1,800,000 | 1,760,000 | 1,760,000 | 41,410 | 172.55 |
| 1987-02-12 | 1,860,000 | 1,860,000 | 1,860,000 | 1,860,000 | 125,705 | 182.35 |
| 1987-02-10 | 1,600,000 | 1,600,000 | 1,600,000 | 1,600,000 | 201,868 | 156.86 |
分割・併合履歴 ： [2023-06-29]1株→25株 [2019-12-27]1株→2株 [2015-06-26]1株→2株 [2009-01-05]1株→100株 [1995-09-26]1株→1.02株
