6201 (株)豊田自動織機 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 | 1,670 | 1,690 | 1,630 | 1,690 | 46,000 | 1,609.52 |
| 1987-12-26 | 1,670 | 1,680 | 1,660 | 1,670 | 35,000 | 1,590.48 |
| 1987-12-25 | 1,660 | 1,690 | 1,660 | 1,680 | 49,000 | 1,600 |
| 1987-12-24 | 1,670 | 1,670 | 1,660 | 1,660 | 14,000 | 1,580.95 |
| 1987-12-23 | 1,670 | 1,680 | 1,670 | 1,680 | 139,000 | 1,600 |
| 1987-12-22 | 1,690 | 1,690 | 1,650 | 1,650 | 28,000 | 1,571.43 |
| 1987-12-21 | 1,680 | 1,690 | 1,670 | 1,690 | 53,000 | 1,609.52 |
| 1987-12-18 | 1,680 | 1,700 | 1,680 | 1,700 | 70,000 | 1,619.05 |
| 1987-12-17 | 1,700 | 1,700 | 1,650 | 1,700 | 127,000 | 1,619.05 |
| 1987-12-16 | 1,670 | 1,710 | 1,670 | 1,710 | 109,000 | 1,628.57 |
| 1987-12-15 | 1,650 | 1,670 | 1,640 | 1,670 | 81,000 | 1,590.48 |
| 1987-12-14 | 1,640 | 1,680 | 1,640 | 1,650 | 66,000 | 1,571.43 |
| 1987-12-11 | 1,650 | 1,650 | 1,650 | 1,650 | 7,000 | 1,571.43 |
| 1987-12-10 | 1,680 | 1,690 | 1,630 | 1,650 | 75,000 | 1,571.43 |
| 1987-12-09 | 1,700 | 1,700 | 1,660 | 1,680 | 16,000 | 1,600 |
| 1987-12-08 | 1,660 | 1,700 | 1,660 | 1,700 | 11,000 | 1,619.05 |
| 1987-12-07 | 1,630 | 1,660 | 1,630 | 1,660 | 8,000 | 1,580.95 |
| 1987-12-05 | 1,680 | 1,680 | 1,650 | 1,650 | 12,000 | 1,571.43 |
| 1987-12-04 | 1,650 | 1,670 | 1,650 | 1,650 | 35,000 | 1,571.43 |
| 1987-12-03 | 1,650 | 1,670 | 1,650 | 1,670 | 62,000 | 1,590.48 |
| 1987-12-02 | 1,640 | 1,700 | 1,640 | 1,700 | 38,000 | 1,619.05 |
| 1987-12-01 | 1,630 | 1,650 | 1,630 | 1,640 | 18,000 | 1,561.90 |
| 1987-11-30 | 1,670 | 1,670 | 1,630 | 1,630 | 26,000 | 1,552.38 |
| 1987-11-28 | 1,640 | 1,640 | 1,640 | 1,640 | 1,000 | 1,561.90 |
| 1987-11-27 | 1,630 | 1,680 | 1,630 | 1,650 | 87,000 | 1,571.43 |
| 1987-11-26 | 1,630 | 1,650 | 1,630 | 1,630 | 55,000 | 1,552.38 |
| 1987-11-25 | 1,640 | 1,660 | 1,640 | 1,650 | 60,000 | 1,571.43 |
| 1987-11-24 | 1,620 | 1,680 | 1,620 | 1,640 | 21,000 | 1,561.90 |
| 1987-11-20 | 1,630 | 1,650 | 1,630 | 1,650 | 23,000 | 1,571.43 |
| 1987-11-19 | 1,620 | 1,690 | 1,620 | 1,630 | 14,000 | 1,552.38 |
| 1987-11-18 | 1,620 | 1,690 | 1,620 | 1,630 | 26,000 | 1,552.38 |
| 1987-11-17 | 1,620 | 1,620 | 1,620 | 1,620 | 11,000 | 1,542.86 |
| 1987-11-16 | 1,610 | 1,630 | 1,580 | 1,620 | 42,000 | 1,542.86 |
| 1987-11-13 | 1,610 | 1,650 | 1,600 | 1,600 | 147,000 | 1,523.81 |
| 1987-11-12 | 1,590 | 1,600 | 1,570 | 1,580 | 37,000 | 1,504.76 |
| 1987-11-11 | 1,630 | 1,680 | 1,540 | 1,560 | 212,000 | 1,485.71 |
| 1987-11-10 | 1,690 | 1,700 | 1,630 | 1,630 | 166,000 | 1,552.38 |
| 1987-11-09 | 1,700 | 1,700 | 1,670 | 1,700 | 94,000 | 1,619.05 |
| 1987-11-07 | 1,660 | 1,680 | 1,660 | 1,670 | 35,000 | 1,590.48 |
| 1987-11-06 | 1,660 | 1,700 | 1,650 | 1,670 | 96,000 | 1,590.48 |
| 1987-11-05 | 1,660 | 1,670 | 1,650 | 1,650 | 134,000 | 1,571.43 |
| 1987-11-04 | 1,650 | 1,670 | 1,650 | 1,660 | 58,000 | 1,580.95 |
| 1987-11-02 | 1,710 | 1,710 | 1,680 | 1,690 | 51,000 | 1,609.52 |
| 1987-10-31 | 1,700 | 1,700 | 1,690 | 1,690 | 13,000 | 1,609.52 |
| 1987-10-30 | 1,660 | 1,660 | 1,660 | 1,660 | 67,000 | 1,580.95 |
| 1987-10-29 | 1,680 | 1,680 | 1,630 | 1,630 | 88,000 | 1,552.38 |
| 1987-10-28 | 1,690 | 1,690 | 1,660 | 1,680 | 55,000 | 1,600 |
| 1987-10-27 | 1,620 | 1,690 | 1,620 | 1,690 | 75,000 | 1,609.52 |
| 1987-10-26 | 1,670 | 1,670 | 1,600 | 1,630 | 177,000 | 1,552.38 |
| 1987-10-24 | 1,670 | 1,700 | 1,660 | 1,660 | 78,000 | 1,580.95 |
| 1987-10-23 | 1,670 | 1,700 | 1,670 | 1,670 | 115,000 | 1,590.48 |
| 1987-10-22 | 1,800 | 1,800 | 1,710 | 1,710 | 175,000 | 1,628.57 |
| 1987-10-21 | 1,600 | 1,720 | 1,600 | 1,720 | 112,000 | 1,638.10 |
| 1987-10-20 | 1,700 | 1,730 | 1,630 | 1,630 | 286,000 | 1,552.38 |
| 1987-10-19 | 1,900 | 1,900 | 1,850 | 1,880 | 217,000 | 1,790.48 |
| 1987-10-16 | 1,880 | 1,900 | 1,880 | 1,900 | 101,000 | 1,809.52 |
| 1987-10-15 | 1,900 | 1,950 | 1,870 | 1,880 | 175,000 | 1,790.48 |
| 1987-10-14 | 1,950 | 1,950 | 1,910 | 1,920 | 95,000 | 1,828.57 |
| 1987-10-13 | 1,920 | 1,950 | 1,920 | 1,920 | 63,000 | 1,828.57 |
| 1987-10-12 | 1,920 | 1,940 | 1,920 | 1,930 | 150,000 | 1,838.10 |
| 1987-10-09 | 1,980 | 1,980 | 1,900 | 1,980 | 426,000 | 1,885.71 |
| 1987-10-08 | 1,930 | 1,990 | 1,920 | 1,990 | 828,000 | 1,895.24 |
| 1987-10-07 | 1,810 | 1,950 | 1,810 | 1,930 | 606,000 | 1,838.10 |
| 1987-10-06 | 1,830 | 1,840 | 1,820 | 1,840 | 92,000 | 1,752.38 |
| 1987-10-05 | 1,890 | 1,890 | 1,830 | 1,840 | 43,000 | 1,752.38 |
| 1987-10-03 | 1,860 | 1,900 | 1,830 | 1,890 | 80,000 | 1,800 |
| 1987-10-02 | 1,830 | 1,870 | 1,820 | 1,820 | 128,000 | 1,733.33 |
| 1987-10-01 | 1,860 | 1,880 | 1,810 | 1,850 | 306,000 | 1,761.90 |
| 1987-09-30 | 1,930 | 1,940 | 1,860 | 1,860 | 209,000 | 1,771.43 |
| 1987-09-29 | 1,940 | 1,950 | 1,880 | 1,900 | 790,000 | 1,809.52 |
| 1987-09-28 | 1,890 | 1,940 | 1,880 | 1,940 | 403,000 | 1,847.62 |
| 1987-09-26 | 1,840 | 1,860 | 1,800 | 1,860 | 624,000 | 1,771.43 |
| 1987-09-25 | 1,810 | 1,850 | 1,800 | 1,840 | 238,000 | 1,752.38 |
| 1987-09-24 | 1,800 | 1,820 | 1,790 | 1,790 | 239,000 | 1,704.76 |
| 1987-09-22 | 1,800 | 1,800 | 1,770 | 1,800 | 177,000 | 1,714.29 |
| 1987-09-21 | 1,800 | 1,820 | 1,790 | 1,800 | 287,000 | 1,714.29 |
| 1987-09-18 | 1,800 | 1,800 | 1,760 | 1,790 | 396,000 | 1,704.76 |
| 1987-09-17 | 1,730 | 1,780 | 1,720 | 1,780 | 248,000 | 1,695.24 |
| 1987-09-16 | 1,720 | 1,740 | 1,700 | 1,740 | 138,000 | 1,657.14 |
| 1987-09-14 | 1,710 | 1,740 | 1,710 | 1,740 | 152,000 | 1,657.14 |
| 1987-09-11 | 1,710 | 1,740 | 1,680 | 1,710 | 206,000 | 1,628.57 |
| 1987-09-10 | 1,710 | 1,770 | 1,690 | 1,730 | 336,000 | 1,647.62 |
| 1987-09-09 | 1,660 | 1,730 | 1,660 | 1,700 | 206,000 | 1,619.05 |
| 1987-09-08 | 1,660 | 1,690 | 1,660 | 1,670 | 107,000 | 1,590.48 |
| 1987-09-07 | 1,680 | 1,680 | 1,650 | 1,670 | 93,000 | 1,590.48 |
| 1987-09-05 | 1,660 | 1,680 | 1,650 | 1,680 | 203,000 | 1,600 |
| 1987-09-04 | 1,680 | 1,680 | 1,650 | 1,660 | 68,000 | 1,580.95 |
| 1987-09-03 | 1,650 | 1,660 | 1,650 | 1,660 | 36,000 | 1,580.95 |
| 1987-09-02 | 1,670 | 1,680 | 1,650 | 1,660 | 128,000 | 1,580.95 |
| 1987-09-01 | 1,630 | 1,690 | 1,630 | 1,670 | 114,000 | 1,590.48 |
| 1987-08-31 | 1,650 | 1,690 | 1,650 | 1,650 | 123,000 | 1,571.43 |
| 1987-08-29 | 1,670 | 1,690 | 1,660 | 1,680 | 142,000 | 1,600 |
| 1987-08-28 | 1,640 | 1,670 | 1,630 | 1,670 | 290,000 | 1,590.48 |
| 1987-08-27 | 1,660 | 1,660 | 1,640 | 1,640 | 24,000 | 1,561.90 |
| 1987-08-26 | 1,620 | 1,660 | 1,620 | 1,650 | 205,000 | 1,571.43 |
| 1987-08-25 | 1,640 | 1,640 | 1,620 | 1,640 | 173,000 | 1,561.90 |
| 1987-08-24 | 1,670 | 1,670 | 1,630 | 1,630 | 80,000 | 1,552.38 |
| 1987-08-22 | 1,630 | 1,640 | 1,630 | 1,640 | 65,000 | 1,561.90 |
| 1987-08-21 | 1,650 | 1,660 | 1,630 | 1,630 | 171,000 | 1,552.38 |
| 1987-08-20 | 1,660 | 1,660 | 1,620 | 1,660 | 100,000 | 1,580.95 |
| 1987-08-19 | 1,720 | 1,720 | 1,680 | 1,680 | 156,000 | 1,600 |
| 1987-08-18 | 1,700 | 1,750 | 1,700 | 1,700 | 936,000 | 1,619.05 |
| 1987-08-17 | 1,690 | 1,700 | 1,660 | 1,700 | 501,000 | 1,619.05 |
| 1987-08-14 | 1,600 | 1,690 | 1,590 | 1,670 | 488,000 | 1,590.48 |
| 1987-08-13 | 1,630 | 1,630 | 1,590 | 1,590 | 63,000 | 1,514.29 |
| 1987-08-12 | 1,600 | 1,650 | 1,600 | 1,620 | 66,000 | 1,542.86 |
| 1987-08-11 | 1,610 | 1,650 | 1,580 | 1,650 | 234,000 | 1,571.43 |
| 1987-08-10 | 1,610 | 1,660 | 1,580 | 1,660 | 25,000 | 1,580.95 |
| 1987-08-07 | 1,650 | 1,650 | 1,610 | 1,620 | 48,000 | 1,542.86 |
| 1987-08-06 | 1,680 | 1,680 | 1,580 | 1,670 | 32,000 | 1,590.48 |
| 1987-08-05 | 1,670 | 1,680 | 1,600 | 1,680 | 183,000 | 1,600 |
| 1987-08-04 | 1,650 | 1,680 | 1,600 | 1,680 | 78,000 | 1,600 |
| 1987-08-03 | 1,700 | 1,700 | 1,640 | 1,640 | 65,000 | 1,561.90 |
| 1987-08-01 | 1,670 | 1,700 | 1,650 | 1,700 | 185,000 | 1,619.05 |
| 1987-07-31 | 1,700 | 1,730 | 1,630 | 1,700 | 730,000 | 1,619.05 |
| 1987-07-30 | 1,560 | 1,690 | 1,560 | 1,690 | 514,000 | 1,609.52 |
| 1987-07-29 | 1,540 | 1,550 | 1,490 | 1,550 | 177,000 | 1,476.19 |
| 1987-07-28 | 1,580 | 1,580 | 1,550 | 1,550 | 54,000 | 1,476.19 |
| 1987-07-27 | 1,520 | 1,550 | 1,520 | 1,530 | 112,000 | 1,457.14 |
| 1987-07-25 | 1,520 | 1,530 | 1,480 | 1,520 | 24,000 | 1,447.62 |
| 1987-07-24 | 1,480 | 1,520 | 1,480 | 1,520 | 173,000 | 1,447.62 |
| 1987-07-23 | 1,490 | 1,510 | 1,480 | 1,500 | 175,000 | 1,428.57 |
| 1987-07-22 | 1,530 | 1,570 | 1,490 | 1,500 | 192,000 | 1,428.57 |
| 1987-07-21 | 1,530 | 1,530 | 1,500 | 1,530 | 105,000 | 1,457.14 |
| 1987-07-20 | 1,570 | 1,570 | 1,490 | 1,500 | 52,000 | 1,428.57 |
| 1987-07-17 | 1,540 | 1,570 | 1,540 | 1,540 | 111,000 | 1,466.67 |
| 1987-07-16 | 1,560 | 1,570 | 1,540 | 1,540 | 24,000 | 1,466.67 |
| 1987-07-15 | 1,470 | 1,550 | 1,470 | 1,530 | 152,000 | 1,457.14 |
| 1987-07-14 | 1,530 | 1,560 | 1,500 | 1,500 | 150,000 | 1,428.57 |
| 1987-07-13 | 1,520 | 1,550 | 1,510 | 1,520 | 82,000 | 1,447.62 |
| 1987-07-10 | 1,540 | 1,570 | 1,540 | 1,540 | 76,000 | 1,466.67 |
| 1987-07-09 | 1,510 | 1,510 | 1,480 | 1,500 | 116,000 | 1,428.57 |
| 1987-07-08 | 1,530 | 1,540 | 1,530 | 1,540 | 172,000 | 1,466.67 |
| 1987-07-07 | 1,520 | 1,550 | 1,410 | 1,410 | 268,000 | 1,342.86 |
| 1987-07-06 | 1,550 | 1,550 | 1,520 | 1,520 | 118,000 | 1,447.62 |
| 1987-07-04 | 1,580 | 1,600 | 1,520 | 1,580 | 53,000 | 1,504.76 |
| 1987-07-03 | 1,600 | 1,600 | 1,580 | 1,580 | 51,000 | 1,504.76 |
| 1987-07-02 | 1,640 | 1,640 | 1,600 | 1,600 | 74,000 | 1,523.81 |
| 1987-07-01 | 1,590 | 1,690 | 1,580 | 1,620 | 292,000 | 1,542.86 |
| 1987-06-30 | 1,620 | 1,620 | 1,600 | 1,620 | 206,000 | 1,542.86 |
| 1987-06-29 | 1,620 | 1,650 | 1,610 | 1,620 | 92,000 | 1,542.86 |
| 1987-06-27 | 1,610 | 1,650 | 1,610 | 1,610 | 121,000 | 1,533.33 |
| 1987-06-26 | 1,660 | 1,660 | 1,610 | 1,610 | 92,000 | 1,533.33 |
| 1987-06-25 | 1,650 | 1,670 | 1,620 | 1,660 | 262,000 | 1,580.95 |
| 1987-06-24 | 1,700 | 1,710 | 1,600 | 1,680 | 621,000 | 1,600 |
| 1987-06-23 | 1,600 | 1,710 | 1,600 | 1,710 | 452,000 | 1,628.57 |
| 1987-06-22 | 1,660 | 1,670 | 1,580 | 1,600 | 282,000 | 1,523.81 |
| 1987-06-19 | 1,680 | 1,690 | 1,630 | 1,640 | 239,000 | 1,561.90 |
| 1987-06-18 | 1,680 | 1,700 | 1,630 | 1,660 | 418,000 | 1,580.95 |
| 1987-06-17 | 1,640 | 1,740 | 1,610 | 1,690 | 1,429,000 | 1,609.52 |
| 1987-06-16 | 1,580 | 1,650 | 1,580 | 1,630 | 815,000 | 1,552.38 |
| 1987-06-15 | 1,560 | 1,580 | 1,540 | 1,580 | 313,000 | 1,504.76 |
| 1987-06-12 | 1,540 | 1,570 | 1,530 | 1,570 | 452,000 | 1,495.24 |
| 1987-06-11 | 1,530 | 1,550 | 1,510 | 1,550 | 164,000 | 1,476.19 |
| 1987-06-10 | 1,520 | 1,560 | 1,520 | 1,530 | 196,000 | 1,457.14 |
| 1987-06-09 | 1,590 | 1,600 | 1,500 | 1,520 | 344,000 | 1,447.62 |
| 1987-06-08 | 1,500 | 1,580 | 1,480 | 1,580 | 472,000 | 1,504.76 |
| 1987-06-06 | 1,450 | 1,500 | 1,440 | 1,500 | 170,000 | 1,428.57 |
| 1987-06-05 | 1,430 | 1,460 | 1,400 | 1,440 | 257,000 | 1,371.43 |
| 1987-06-04 | 1,440 | 1,440 | 1,390 | 1,410 | 275,000 | 1,342.86 |
| 1987-06-03 | 1,330 | 1,430 | 1,300 | 1,420 | 240,000 | 1,352.38 |
| 1987-06-02 | 1,340 | 1,350 | 1,330 | 1,330 | 184,000 | 1,266.67 |
| 1987-06-01 | 1,330 | 1,350 | 1,320 | 1,340 | 132,000 | 1,276.19 |
| 1987-05-30 | 1,360 | 1,360 | 1,340 | 1,340 | 101,000 | 1,276.19 |
| 1987-05-29 | 1,360 | 1,370 | 1,350 | 1,350 | 308,000 | 1,285.71 |
| 1987-05-28 | 1,400 | 1,400 | 1,360 | 1,360 | 148,000 | 1,295.24 |
| 1987-05-27 | 1,400 | 1,410 | 1,360 | 1,400 | 143,000 | 1,333.33 |
| 1987-05-26 | 1,370 | 1,420 | 1,370 | 1,420 | 202,000 | 1,352.38 |
| 1987-05-25 | 1,360 | 1,400 | 1,360 | 1,400 | 88,000 | 1,333.33 |
| 1987-05-23 | 1,380 | 1,400 | 1,360 | 1,400 | 108,000 | 1,333.33 |
| 1987-05-22 | 1,410 | 1,430 | 1,370 | 1,410 | 114,000 | 1,342.86 |
| 1987-05-21 | 1,380 | 1,430 | 1,360 | 1,430 | 288,000 | 1,361.90 |
| 1987-05-20 | 1,350 | 1,400 | 1,350 | 1,400 | 140,000 | 1,333.33 |
| 1987-05-19 | 1,320 | 1,420 | 1,310 | 1,400 | 246,000 | 1,333.33 |
| 1987-05-18 | 1,350 | 1,390 | 1,330 | 1,360 | 243,000 | 1,295.24 |
| 1987-05-15 | 1,450 | 1,460 | 1,380 | 1,410 | 338,000 | 1,342.86 |
| 1987-05-14 | 1,450 | 1,500 | 1,430 | 1,500 | 104,000 | 1,428.57 |
| 1987-05-13 | 1,400 | 1,450 | 1,400 | 1,450 | 116,000 | 1,380.95 |
| 1987-05-12 | 1,410 | 1,440 | 1,400 | 1,400 | 87,000 | 1,333.33 |
| 1987-05-11 | 1,450 | 1,450 | 1,420 | 1,430 | 268,000 | 1,361.90 |
| 1987-05-08 | 1,480 | 1,480 | 1,440 | 1,460 | 133,000 | 1,390.48 |
| 1987-05-07 | 1,500 | 1,510 | 1,470 | 1,470 | 97,000 | 1,400 |
| 1987-05-06 | 1,510 | 1,510 | 1,490 | 1,500 | 24,000 | 1,428.57 |
| 1987-05-02 | 1,540 | 1,540 | 1,480 | 1,480 | 75,000 | 1,409.52 |
| 1987-05-01 | 1,490 | 1,540 | 1,490 | 1,510 | 193,000 | 1,438.10 |
| 1987-04-30 | 1,560 | 1,570 | 1,470 | 1,480 | 91,000 | 1,409.52 |
| 1987-04-28 | 1,460 | 1,580 | 1,410 | 1,580 | 277,000 | 1,504.76 |
| 1987-04-27 | 1,420 | 1,510 | 1,420 | 1,470 | 149,000 | 1,400 |
| 1987-04-25 | 1,440 | 1,450 | 1,420 | 1,420 | 59,000 | 1,352.38 |
| 1987-04-24 | 1,480 | 1,490 | 1,440 | 1,450 | 253,000 | 1,380.95 |
| 1987-04-23 | 1,530 | 1,540 | 1,460 | 1,470 | 214,000 | 1,400 |
| 1987-04-22 | 1,470 | 1,530 | 1,460 | 1,530 | 228,000 | 1,457.14 |
| 1987-04-21 | 1,540 | 1,550 | 1,430 | 1,430 | 231,000 | 1,361.90 |
| 1987-04-20 | 1,600 | 1,620 | 1,480 | 1,510 | 139,000 | 1,438.10 |
| 1987-04-17 | 1,620 | 1,650 | 1,600 | 1,630 | 335,000 | 1,552.38 |
| 1987-04-16 | 1,540 | 1,620 | 1,540 | 1,590 | 413,000 | 1,514.29 |
| 1987-04-15 | 1,720 | 1,780 | 1,460 | 1,510 | 882,000 | 1,438.10 |
| 1987-04-14 | 1,730 | 1,790 | 1,710 | 1,710 | 729,000 | 1,628.57 |
| 1987-04-13 | 1,710 | 1,800 | 1,710 | 1,790 | 723,000 | 1,704.76 |
| 1987-04-10 | 2,030 | 2,120 | 1,980 | 1,980 | 1,239,000 | 1,885.71 |
| 1987-04-09 | 2,330 | 2,340 | 2,110 | 2,110 | 730,000 | 2,009.52 |
| 1987-04-08 | 2,290 | 2,400 | 2,250 | 2,350 | 2,969,000 | 2,238.10 |
| 1987-04-07 | 2,050 | 2,250 | 2,040 | 2,250 | 2,915,000 | 2,142.86 |
| 1987-04-06 | 2,020 | 2,050 | 2,000 | 2,030 | 937,000 | 1,933.33 |
| 1987-04-04 | 1,950 | 2,020 | 1,920 | 2,010 | 1,519,000 | 1,914.29 |
| 1987-04-03 | 1,840 | 1,960 | 1,810 | 1,960 | 1,776,000 | 1,866.67 |
| 1987-04-02 | 1,760 | 1,830 | 1,760 | 1,820 | 1,799,000 | 1,733.33 |
| 1987-04-01 | 1,650 | 1,780 | 1,650 | 1,730 | 1,651,000 | 1,647.62 |
| 1987-03-31 | 1,590 | 1,640 | 1,580 | 1,640 | 650,000 | 1,561.90 |
| 1987-03-30 | 1,600 | 1,620 | 1,590 | 1,610 | 500,000 | 1,533.33 |
| 1987-03-28 | 1,610 | 1,630 | 1,600 | 1,620 | 132,000 | 1,542.86 |
| 1987-03-27 | 1,580 | 1,670 | 1,560 | 1,610 | 1,713,000 | 1,533.33 |
| 1987-03-26 | 1,580 | 1,590 | 1,560 | 1,580 | 536,000 | 1,504.76 |
| 1987-03-25 | 1,600 | 1,630 | 1,560 | 1,590 | 1,091,000 | 1,514.29 |
| 1987-03-24 | 1,560 | 1,600 | 1,560 | 1,590 | 597,000 | 1,514.29 |
| 1987-03-23 | 1,620 | 1,620 | 1,560 | 1,560 | 683,000 | 1,485.71 |
| 1987-03-20 | 1,600 | 1,650 | 1,560 | 1,600 | 1,940,000 | 1,523.81 |
| 1987-03-19 | 1,500 | 1,580 | 1,500 | 1,570 | 1,915,000 | 1,495.24 |
| 1987-03-18 | 1,490 | 1,490 | 1,460 | 1,490 | 267,000 | 1,419.05 |
| 1987-03-17 | 1,470 | 1,520 | 1,460 | 1,500 | 634,000 | 1,428.57 |
| 1987-03-16 | 1,480 | 1,520 | 1,460 | 1,490 | 605,000 | 1,419.05 |
| 1987-03-13 | 1,530 | 1,530 | 1,480 | 1,500 | 1,613,000 | 1,428.57 |
| 1987-03-12 | 1,370 | 1,550 | 1,350 | 1,550 | 4,369,000 | 1,476.19 |
| 1987-03-11 | 1,380 | 1,390 | 1,340 | 1,360 | 330,000 | 1,295.24 |
| 1987-03-10 | 1,360 | 1,370 | 1,340 | 1,370 | 335,000 | 1,304.76 |
| 1987-03-09 | 1,350 | 1,380 | 1,340 | 1,360 | 387,000 | 1,295.24 |
| 1987-03-07 | 1,320 | 1,370 | 1,320 | 1,340 | 368,000 | 1,276.19 |
| 1987-03-06 | 1,320 | 1,350 | 1,320 | 1,340 | 467,000 | 1,276.19 |
| 1987-03-05 | 1,390 | 1,390 | 1,320 | 1,330 | 389,000 | 1,266.67 |
| 1987-03-04 | 1,390 | 1,430 | 1,340 | 1,370 | 1,724,000 | 1,304.76 |
| 1987-03-03 | 1,270 | 1,390 | 1,270 | 1,370 | 1,492,000 | 1,304.76 |
| 1987-03-02 | 1,280 | 1,290 | 1,270 | 1,280 | 175,000 | 1,219.05 |
| 1987-02-28 | 1,270 | 1,290 | 1,270 | 1,280 | 132,000 | 1,219.05 |
| 1987-02-27 | 1,290 | 1,290 | 1,270 | 1,280 | 181,000 | 1,219.05 |
| 1987-02-26 | 1,280 | 1,280 | 1,270 | 1,280 | 206,000 | 1,219.05 |
| 1987-02-25 | 1,270 | 1,280 | 1,260 | 1,280 | 376,000 | 1,219.05 |
| 1987-02-24 | 1,270 | 1,300 | 1,270 | 1,290 | 168,000 | 1,228.57 |
| 1987-02-23 | 1,260 | 1,300 | 1,260 | 1,300 | 389,000 | 1,238.10 |
| 1987-02-20 | 1,260 | 1,280 | 1,220 | 1,280 | 477,000 | 1,219.05 |
| 1987-02-19 | 1,300 | 1,300 | 1,260 | 1,280 | 261,000 | 1,219.05 |
| 1987-02-18 | 1,280 | 1,300 | 1,250 | 1,300 | 167,000 | 1,238.10 |
| 1987-02-17 | 1,290 | 1,320 | 1,270 | 1,300 | 549,000 | 1,238.10 |
| 1987-02-16 | 1,300 | 1,300 | 1,260 | 1,290 | 202,000 | 1,228.57 |
| 1987-02-13 | 1,270 | 1,280 | 1,230 | 1,260 | 198,000 | 1,200 |
| 1987-02-12 | 1,280 | 1,300 | 1,270 | 1,290 | 133,000 | 1,228.57 |
| 1987-02-10 | 1,330 | 1,340 | 1,280 | 1,300 | 755,000 | 1,238.10 |
| 1987-02-09 | 1,240 | 1,310 | 1,240 | 1,310 | 588,000 | 1,247.62 |
| 1987-02-07 | 1,230 | 1,250 | 1,220 | 1,250 | 301,000 | 1,190.48 |
| 1987-02-06 | 1,240 | 1,250 | 1,200 | 1,240 | 303,000 | 1,180.95 |
| 1987-02-05 | 1,240 | 1,260 | 1,230 | 1,250 | 412,000 | 1,190.48 |
| 1987-02-04 | 1,240 | 1,250 | 1,240 | 1,240 | 221,000 | 1,180.95 |
| 1987-02-03 | 1,250 | 1,290 | 1,240 | 1,250 | 684,000 | 1,190.48 |
| 1987-02-02 | 1,250 | 1,270 | 1,210 | 1,240 | 281,000 | 1,180.95 |
| 1987-01-31 | 1,260 | 1,280 | 1,250 | 1,270 | 197,000 | 1,209.52 |
| 1987-01-30 | 1,300 | 1,300 | 1,240 | 1,260 | 362,000 | 1,200 |
| 1987-01-29 | 1,300 | 1,320 | 1,270 | 1,280 | 827,000 | 1,219.05 |
| 1987-01-28 | 1,310 | 1,370 | 1,280 | 1,300 | 3,030,000 | 1,238.10 |
| 1987-01-27 | 1,280 | 1,330 | 1,270 | 1,300 | 1,210,000 | 1,238.10 |
| 1987-01-26 | 1,320 | 1,330 | 1,270 | 1,300 | 1,005,000 | 1,238.10 |
| 1987-01-24 | 1,320 | 1,400 | 1,270 | 1,320 | 4,334,000 | 1,257.14 |
| 1987-01-23 | 1,160 | 1,340 | 1,150 | 1,340 | 8,890,000 | 1,276.19 |
| 1987-01-22 | 1,140 | 1,160 | 1,120 | 1,140 | 773,000 | 1,085.71 |
| 1987-01-21 | 1,080 | 1,150 | 1,080 | 1,120 | 757,000 | 1,066.67 |
| 1987-01-20 | 1,080 | 1,100 | 1,080 | 1,100 | 246,000 | 1,047.62 |
| 1987-01-19 | 1,100 | 1,110 | 1,080 | 1,100 | 302,000 | 1,047.62 |
| 1987-01-16 | 1,080 | 1,100 | 1,080 | 1,080 | 250,000 | 1,028.57 |
| 1987-01-14 | 1,110 | 1,120 | 1,080 | 1,100 | 553,000 | 1,047.62 |
| 1987-01-13 | 1,070 | 1,100 | 1,070 | 1,100 | 421,000 | 1,047.62 |
| 1987-01-12 | 1,070 | 1,080 | 1,070 | 1,080 | 117,000 | 1,028.57 |
| 1987-01-09 | 1,080 | 1,090 | 1,050 | 1,090 | 449,000 | 1,038.10 |
| 1987-01-08 | 1,090 | 1,090 | 1,080 | 1,090 | 397,000 | 1,038.10 |
| 1987-01-07 | 1,100 | 1,110 | 1,090 | 1,100 | 224,000 | 1,047.62 |
| 1987-01-06 | 1,090 | 1,130 | 1,090 | 1,120 | 448,000 | 1,066.67 |
| 1987-01-05 | 1,110 | 1,110 | 1,090 | 1,090 | 173,000 | 1,038.10 |
分割・併合履歴 ： [1988-09-27]1株→1.05株 [1983-03-28]1株→1.05株