6902 (株)デンソー 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 | 1,550 | 1,550 | 1,500 | 1,540 | 84,000 | 350 |
| 1987-12-26 | 1,580 | 1,580 | 1,540 | 1,550 | 167,000 | 352.27 |
| 1987-12-25 | 1,570 | 1,580 | 1,540 | 1,550 | 102,000 | 352.27 |
| 1987-12-24 | 1,590 | 1,610 | 1,580 | 1,590 | 138,000 | 361.36 |
| 1987-12-23 | 1,560 | 1,590 | 1,550 | 1,590 | 355,000 | 361.36 |
| 1987-12-22 | 1,580 | 1,590 | 1,550 | 1,550 | 232,000 | 352.27 |
| 1987-12-21 | 1,580 | 1,590 | 1,560 | 1,570 | 168,000 | 356.82 |
| 1987-12-18 | 1,520 | 1,570 | 1,520 | 1,550 | 162,000 | 352.27 |
| 1987-12-17 | 1,570 | 1,570 | 1,540 | 1,570 | 216,000 | 356.82 |
| 1987-12-16 | 1,590 | 1,590 | 1,550 | 1,550 | 160,000 | 352.27 |
| 1987-12-15 | 1,590 | 1,600 | 1,560 | 1,560 | 330,000 | 354.55 |
| 1987-12-14 | 1,560 | 1,580 | 1,550 | 1,580 | 155,000 | 359.09 |
| 1987-12-11 | 1,580 | 1,590 | 1,550 | 1,570 | 286,000 | 356.82 |
| 1987-12-10 | 1,590 | 1,600 | 1,570 | 1,600 | 268,000 | 363.64 |
| 1987-12-09 | 1,610 | 1,610 | 1,550 | 1,590 | 209,000 | 361.36 |
| 1987-12-08 | 1,580 | 1,610 | 1,570 | 1,600 | 451,000 | 363.64 |
| 1987-12-07 | 1,590 | 1,590 | 1,560 | 1,580 | 55,000 | 359.09 |
| 1987-12-05 | 1,560 | 1,560 | 1,560 | 1,560 | 40,000 | 354.55 |
| 1987-12-04 | 1,590 | 1,590 | 1,560 | 1,560 | 147,000 | 354.55 |
| 1987-12-03 | 1,580 | 1,590 | 1,560 | 1,590 | 192,000 | 361.36 |
| 1987-12-02 | 1,550 | 1,580 | 1,550 | 1,580 | 53,000 | 359.09 |
| 1987-12-01 | 1,550 | 1,580 | 1,500 | 1,580 | 293,000 | 359.09 |
| 1987-11-30 | 1,540 | 1,550 | 1,530 | 1,540 | 125,000 | 350 |
| 1987-11-28 | 1,550 | 1,600 | 1,550 | 1,590 | 34,000 | 361.36 |
| 1987-11-27 | 1,580 | 1,600 | 1,550 | 1,560 | 208,000 | 354.55 |
| 1987-11-26 | 1,600 | 1,610 | 1,580 | 1,590 | 175,000 | 361.36 |
| 1987-11-25 | 1,600 | 1,610 | 1,570 | 1,580 | 238,000 | 359.09 |
| 1987-11-24 | 1,580 | 1,620 | 1,560 | 1,570 | 484,000 | 356.82 |
| 1987-11-20 | 1,580 | 1,590 | 1,570 | 1,570 | 108,000 | 356.82 |
| 1987-11-19 | 1,600 | 1,610 | 1,570 | 1,580 | 249,000 | 359.09 |
| 1987-11-18 | 1,560 | 1,600 | 1,530 | 1,600 | 345,000 | 363.64 |
| 1987-11-17 | 1,580 | 1,590 | 1,550 | 1,550 | 165,000 | 352.27 |
| 1987-11-16 | 1,620 | 1,620 | 1,590 | 1,610 | 400,000 | 365.91 |
| 1987-11-13 | 1,600 | 1,620 | 1,570 | 1,610 | 575,000 | 365.91 |
| 1987-11-12 | 1,510 | 1,530 | 1,500 | 1,510 | 338,000 | 343.18 |
| 1987-11-11 | 1,500 | 1,540 | 1,460 | 1,460 | 739,000 | 331.82 |
| 1987-11-10 | 1,520 | 1,530 | 1,520 | 1,520 | 347,000 | 345.46 |
| 1987-11-09 | 1,550 | 1,570 | 1,530 | 1,550 | 150,000 | 352.27 |
| 1987-11-07 | 1,530 | 1,580 | 1,530 | 1,550 | 238,000 | 352.27 |
| 1987-11-06 | 1,530 | 1,570 | 1,520 | 1,550 | 646,000 | 352.27 |
| 1987-11-05 | 1,520 | 1,530 | 1,480 | 1,520 | 631,000 | 345.46 |
| 1987-11-04 | 1,550 | 1,550 | 1,530 | 1,530 | 174,000 | 347.73 |
| 1987-11-02 | 1,560 | 1,580 | 1,560 | 1,580 | 112,000 | 359.09 |
| 1987-10-31 | 1,580 | 1,600 | 1,560 | 1,600 | 130,000 | 363.64 |
| 1987-10-30 | 1,520 | 1,560 | 1,520 | 1,530 | 558,000 | 347.73 |
| 1987-10-29 | 1,480 | 1,540 | 1,460 | 1,460 | 1,139,000 | 331.82 |
| 1987-10-28 | 1,600 | 1,620 | 1,510 | 1,510 | 521,000 | 343.18 |
| 1987-10-27 | 1,500 | 1,620 | 1,500 | 1,600 | 2,173,000 | 363.64 |
| 1987-10-26 | 1,510 | 1,530 | 1,380 | 1,530 | 514,000 | 347.73 |
| 1987-10-24 | 1,520 | 1,540 | 1,500 | 1,510 | 238,000 | 343.18 |
| 1987-10-23 | 1,540 | 1,600 | 1,480 | 1,480 | 1,777,000 | 336.36 |
| 1987-10-22 | 1,690 | 1,810 | 1,630 | 1,630 | 2,400,000 | 370.46 |
| 1987-10-21 | 1,500 | 1,650 | 1,500 | 1,640 | 3,115,000 | 372.73 |
| 1987-10-20 | 1,460 | 1,460 | 1,460 | 1,460 | 607,000 | 331.82 |
| 1987-10-19 | 1,820 | 1,830 | 1,760 | 1,760 | 1,289,000 | 400 |
| 1987-10-16 | 1,890 | 1,930 | 1,880 | 1,880 | 4,916,000 | 427.27 |
| 1987-10-15 | 1,800 | 1,930 | 1,790 | 1,880 | 6,401,999 | 427.27 |
| 1987-10-14 | 1,760 | 1,840 | 1,760 | 1,830 | 2,421,000 | 415.91 |
| 1987-10-13 | 1,740 | 1,770 | 1,720 | 1,730 | 986,000 | 393.18 |
| 1987-10-12 | 1,780 | 1,780 | 1,750 | 1,750 | 628,000 | 397.73 |
| 1987-10-09 | 1,800 | 1,830 | 1,780 | 1,790 | 4,892,000 | 406.82 |
| 1987-10-08 | 1,720 | 1,780 | 1,700 | 1,780 | 2,086,000 | 404.55 |
| 1987-10-07 | 1,640 | 1,740 | 1,630 | 1,730 | 1,717,000 | 393.18 |
| 1987-10-06 | 1,640 | 1,660 | 1,630 | 1,650 | 307,000 | 375 |
| 1987-10-05 | 1,660 | 1,660 | 1,610 | 1,640 | 286,000 | 372.73 |
| 1987-10-03 | 1,630 | 1,660 | 1,600 | 1,650 | 92,000 | 375 |
| 1987-10-02 | 1,670 | 1,670 | 1,600 | 1,630 | 800,000 | 370.46 |
| 1987-10-01 | 1,670 | 1,670 | 1,630 | 1,640 | 824,000 | 372.73 |
| 1987-09-30 | 1,630 | 1,650 | 1,610 | 1,620 | 1,210,000 | 368.18 |
| 1987-09-29 | 1,580 | 1,640 | 1,580 | 1,640 | 943,000 | 372.73 |
| 1987-09-28 | 1,510 | 1,580 | 1,510 | 1,510 | 742,000 | 343.18 |
| 1987-09-26 | 1,490 | 1,510 | 1,490 | 1,500 | 214,000 | 340.91 |
| 1987-09-25 | 1,500 | 1,510 | 1,490 | 1,500 | 429,000 | 340.91 |
| 1987-09-24 | 1,510 | 1,530 | 1,490 | 1,500 | 756,000 | 340.91 |
| 1987-09-22 | 1,500 | 1,500 | 1,480 | 1,500 | 384,000 | 340.91 |
| 1987-09-21 | 1,510 | 1,530 | 1,490 | 1,500 | 328,000 | 340.91 |
| 1987-09-18 | 1,510 | 1,530 | 1,490 | 1,490 | 693,000 | 338.64 |
| 1987-09-17 | 1,520 | 1,540 | 1,520 | 1,520 | 322,000 | 345.46 |
| 1987-09-16 | 1,510 | 1,550 | 1,510 | 1,540 | 261,000 | 350 |
| 1987-09-14 | 1,540 | 1,540 | 1,500 | 1,500 | 303,000 | 340.91 |
| 1987-09-11 | 1,550 | 1,570 | 1,490 | 1,490 | 726,000 | 338.64 |
| 1987-09-10 | 1,570 | 1,580 | 1,540 | 1,540 | 176,000 | 350 |
| 1987-09-09 | 1,580 | 1,580 | 1,540 | 1,540 | 765,000 | 350 |
| 1987-09-08 | 1,540 | 1,570 | 1,540 | 1,570 | 311,000 | 356.82 |
| 1987-09-07 | 1,550 | 1,560 | 1,550 | 1,550 | 176,000 | 352.27 |
| 1987-09-05 | 1,570 | 1,570 | 1,550 | 1,550 | 91,000 | 352.27 |
| 1987-09-04 | 1,530 | 1,550 | 1,530 | 1,550 | 125,000 | 352.27 |
| 1987-09-03 | 1,510 | 1,550 | 1,500 | 1,530 | 414,000 | 347.73 |
| 1987-09-02 | 1,550 | 1,560 | 1,500 | 1,540 | 434,000 | 350 |
| 1987-09-01 | 1,580 | 1,580 | 1,550 | 1,550 | 113,000 | 352.27 |
| 1987-08-31 | 1,550 | 1,550 | 1,520 | 1,550 | 190,000 | 352.27 |
| 1987-08-29 | 1,530 | 1,530 | 1,520 | 1,520 | 252,000 | 345.46 |
| 1987-08-28 | 1,550 | 1,550 | 1,530 | 1,530 | 525,000 | 347.73 |
| 1987-08-27 | 1,610 | 1,610 | 1,560 | 1,560 | 230,000 | 354.55 |
| 1987-08-26 | 1,570 | 1,580 | 1,550 | 1,580 | 197,000 | 359.09 |
| 1987-08-25 | 1,570 | 1,570 | 1,540 | 1,540 | 55,000 | 350 |
| 1987-08-24 | 1,550 | 1,580 | 1,530 | 1,570 | 140,000 | 356.82 |
| 1987-08-22 | 1,530 | 1,530 | 1,520 | 1,520 | 85,000 | 345.46 |
| 1987-08-21 | 1,550 | 1,590 | 1,510 | 1,520 | 336,000 | 345.46 |
| 1987-08-20 | 1,580 | 1,580 | 1,520 | 1,540 | 350,000 | 350 |
| 1987-08-19 | 1,510 | 1,540 | 1,500 | 1,530 | 342,000 | 347.73 |
| 1987-08-18 | 1,640 | 1,640 | 1,570 | 1,570 | 155,000 | 356.82 |
| 1987-08-17 | 1,670 | 1,670 | 1,610 | 1,620 | 469,000 | 368.18 |
| 1987-08-14 | 1,640 | 1,680 | 1,600 | 1,670 | 901,000 | 379.55 |
| 1987-08-13 | 1,580 | 1,580 | 1,540 | 1,580 | 574,000 | 359.09 |
| 1987-08-12 | 1,550 | 1,570 | 1,530 | 1,550 | 445,000 | 352.27 |
| 1987-08-11 | 1,540 | 1,570 | 1,530 | 1,550 | 396,000 | 352.27 |
| 1987-08-10 | 1,590 | 1,600 | 1,520 | 1,530 | 533,000 | 347.73 |
| 1987-08-07 | 1,560 | 1,590 | 1,550 | 1,590 | 178,000 | 361.36 |
| 1987-08-06 | 1,560 | 1,560 | 1,530 | 1,530 | 172,000 | 347.73 |
| 1987-08-05 | 1,550 | 1,570 | 1,510 | 1,530 | 413,000 | 347.73 |
| 1987-08-04 | 1,590 | 1,600 | 1,550 | 1,560 | 400,000 | 354.55 |
| 1987-08-03 | 1,630 | 1,630 | 1,550 | 1,590 | 310,000 | 361.36 |
| 1987-08-01 | 1,650 | 1,650 | 1,630 | 1,630 | 319,000 | 370.46 |
| 1987-07-31 | 1,650 | 1,700 | 1,590 | 1,650 | 2,042,000 | 375 |
| 1987-07-30 | 1,580 | 1,620 | 1,560 | 1,620 | 432,000 | 368.18 |
| 1987-07-29 | 1,550 | 1,590 | 1,520 | 1,550 | 298,000 | 352.27 |
| 1987-07-28 | 1,510 | 1,530 | 1,470 | 1,520 | 173,000 | 345.46 |
| 1987-07-27 | 1,500 | 1,520 | 1,500 | 1,500 | 42,000 | 340.91 |
| 1987-07-25 | 1,480 | 1,500 | 1,480 | 1,500 | 121,000 | 340.91 |
| 1987-07-24 | 1,470 | 1,500 | 1,460 | 1,500 | 266,000 | 340.91 |
| 1987-07-23 | 1,470 | 1,490 | 1,460 | 1,480 | 154,000 | 336.36 |
| 1987-07-22 | 1,480 | 1,480 | 1,470 | 1,470 | 98,000 | 334.09 |
| 1987-07-21 | 1,480 | 1,540 | 1,480 | 1,490 | 114,000 | 338.64 |
| 1987-07-20 | 1,540 | 1,540 | 1,480 | 1,510 | 109,000 | 343.18 |
| 1987-07-17 | 1,530 | 1,530 | 1,480 | 1,510 | 184,000 | 343.18 |
| 1987-07-16 | 1,490 | 1,530 | 1,470 | 1,470 | 132,000 | 334.09 |
| 1987-07-15 | 1,480 | 1,500 | 1,480 | 1,500 | 108,000 | 340.91 |
| 1987-07-14 | 1,540 | 1,540 | 1,480 | 1,480 | 230,000 | 336.36 |
| 1987-07-13 | 1,550 | 1,550 | 1,530 | 1,530 | 169,000 | 347.73 |
| 1987-07-10 | 1,550 | 1,560 | 1,540 | 1,560 | 245,000 | 354.55 |
| 1987-07-09 | 1,550 | 1,590 | 1,550 | 1,550 | 98,000 | 352.27 |
| 1987-07-08 | 1,610 | 1,610 | 1,540 | 1,540 | 417,000 | 350 |
| 1987-07-07 | 1,630 | 1,630 | 1,600 | 1,610 | 359,000 | 365.91 |
| 1987-07-06 | 1,600 | 1,640 | 1,590 | 1,640 | 251,000 | 372.73 |
| 1987-07-04 | 1,610 | 1,610 | 1,600 | 1,600 | 93,000 | 363.64 |
| 1987-07-03 | 1,620 | 1,660 | 1,590 | 1,650 | 1,428,000 | 375 |
| 1987-07-02 | 1,590 | 1,620 | 1,590 | 1,590 | 211,000 | 361.36 |
| 1987-07-01 | 1,610 | 1,610 | 1,580 | 1,600 | 333,000 | 363.64 |
| 1987-06-30 | 1,560 | 1,630 | 1,560 | 1,620 | 190,000 | 368.18 |
| 1987-06-29 | 1,610 | 1,610 | 1,560 | 1,590 | 264,000 | 361.36 |
| 1987-06-27 | 1,610 | 1,640 | 1,610 | 1,620 | 90,000 | 368.18 |
| 1987-06-26 | 1,680 | 1,700 | 1,620 | 1,620 | 572,000 | 368.18 |
| 1987-06-25 | 1,650 | 1,690 | 1,620 | 1,670 | 726,000 | 379.55 |
| 1987-06-24 | 1,690 | 1,690 | 1,630 | 1,640 | 1,447,000 | 372.73 |
| 1987-06-23 | 1,620 | 1,680 | 1,610 | 1,660 | 2,357,000 | 377.27 |
| 1987-06-22 | 1,620 | 1,620 | 1,590 | 1,590 | 293,000 | 361.36 |
| 1987-06-19 | 1,590 | 1,620 | 1,540 | 1,620 | 944,000 | 368.18 |
| 1987-06-18 | 1,590 | 1,620 | 1,540 | 1,590 | 678,000 | 361.36 |
| 1987-06-17 | 1,610 | 1,650 | 1,590 | 1,620 | 477,000 | 368.18 |
| 1987-06-16 | 1,660 | 1,660 | 1,600 | 1,600 | 788,000 | 363.64 |
| 1987-06-15 | 1,620 | 1,650 | 1,590 | 1,630 | 729,000 | 370.46 |
| 1987-06-12 | 1,620 | 1,650 | 1,570 | 1,650 | 1,507,000 | 375 |
| 1987-06-11 | 1,530 | 1,650 | 1,510 | 1,620 | 2,130,000 | 368.18 |
| 1987-06-10 | 1,530 | 1,540 | 1,500 | 1,510 | 439,000 | 343.18 |
| 1987-06-09 | 1,560 | 1,560 | 1,500 | 1,500 | 383,000 | 340.91 |
| 1987-06-08 | 1,520 | 1,550 | 1,520 | 1,550 | 204,000 | 352.27 |
| 1987-06-06 | 1,500 | 1,520 | 1,500 | 1,520 | 80,000 | 345.46 |
| 1987-06-05 | 1,520 | 1,540 | 1,510 | 1,520 | 366,000 | 345.46 |
| 1987-06-04 | 1,460 | 1,550 | 1,460 | 1,520 | 393,000 | 345.46 |
| 1987-06-03 | 1,470 | 1,500 | 1,420 | 1,450 | 382,000 | 329.55 |
| 1987-06-02 | 1,510 | 1,550 | 1,470 | 1,470 | 462,000 | 334.09 |
| 1987-06-01 | 1,540 | 1,540 | 1,510 | 1,510 | 143,000 | 343.18 |
| 1987-05-30 | 1,540 | 1,550 | 1,530 | 1,540 | 161,000 | 350 |
| 1987-05-29 | 1,500 | 1,550 | 1,500 | 1,510 | 453,000 | 343.18 |
| 1987-05-28 | 1,530 | 1,530 | 1,480 | 1,480 | 552,000 | 336.36 |
| 1987-05-27 | 1,500 | 1,520 | 1,470 | 1,520 | 1,651,000 | 345.46 |
| 1987-05-26 | 1,430 | 1,460 | 1,410 | 1,460 | 301,000 | 331.82 |
| 1987-05-25 | 1,410 | 1,410 | 1,410 | 1,410 | 118,000 | 320.46 |
| 1987-05-23 | 1,400 | 1,410 | 1,390 | 1,410 | 85,000 | 320.46 |
| 1987-05-22 | 1,400 | 1,400 | 1,380 | 1,400 | 334,000 | 318.18 |
| 1987-05-21 | 1,470 | 1,470 | 1,350 | 1,380 | 1,191,000 | 313.64 |
| 1987-05-20 | 1,440 | 1,500 | 1,390 | 1,490 | 841,000 | 338.64 |
| 1987-05-19 | 1,410 | 1,430 | 1,400 | 1,420 | 256,000 | 322.73 |
| 1987-05-18 | 1,440 | 1,440 | 1,410 | 1,410 | 195,000 | 320.46 |
| 1987-05-15 | 1,420 | 1,420 | 1,390 | 1,420 | 123,000 | 322.73 |
| 1987-05-14 | 1,410 | 1,460 | 1,390 | 1,410 | 730,000 | 320.46 |
| 1987-05-13 | 1,380 | 1,440 | 1,370 | 1,400 | 494,000 | 318.18 |
| 1987-05-12 | 1,350 | 1,370 | 1,350 | 1,350 | 318,000 | 306.82 |
| 1987-05-11 | 1,350 | 1,360 | 1,340 | 1,360 | 168,000 | 309.09 |
| 1987-05-08 | 1,340 | 1,360 | 1,330 | 1,330 | 569,000 | 302.27 |
| 1987-05-07 | 1,330 | 1,370 | 1,330 | 1,340 | 523,000 | 304.55 |
| 1987-05-06 | 1,300 | 1,340 | 1,280 | 1,340 | 319,000 | 304.55 |
| 1987-05-02 | 1,320 | 1,320 | 1,300 | 1,300 | 166,000 | 295.46 |
| 1987-05-01 | 1,350 | 1,360 | 1,320 | 1,330 | 354,000 | 302.27 |
| 1987-04-30 | 1,360 | 1,370 | 1,300 | 1,350 | 420,000 | 306.82 |
| 1987-04-28 | 1,320 | 1,340 | 1,270 | 1,340 | 670,000 | 304.55 |
| 1987-04-27 | 1,290 | 1,330 | 1,280 | 1,290 | 798,000 | 293.18 |
| 1987-04-25 | 1,260 | 1,280 | 1,250 | 1,270 | 152,000 | 288.64 |
| 1987-04-24 | 1,300 | 1,300 | 1,260 | 1,290 | 374,000 | 293.18 |
| 1987-04-23 | 1,310 | 1,320 | 1,260 | 1,300 | 472,000 | 295.46 |
| 1987-04-22 | 1,290 | 1,320 | 1,280 | 1,290 | 178,000 | 293.18 |
| 1987-04-21 | 1,320 | 1,330 | 1,280 | 1,280 | 645,000 | 290.91 |
| 1987-04-20 | 1,240 | 1,300 | 1,240 | 1,290 | 635,000 | 293.18 |
| 1987-04-17 | 1,170 | 1,190 | 1,160 | 1,170 | 992,000 | 265.91 |
| 1987-04-16 | 1,140 | 1,180 | 1,140 | 1,160 | 951,000 | 263.64 |
| 1987-04-15 | 1,170 | 1,190 | 1,100 | 1,110 | 1,404,000 | 252.27 |
| 1987-04-14 | 1,150 | 1,200 | 1,150 | 1,170 | 602,000 | 265.91 |
| 1987-04-13 | 1,200 | 1,220 | 1,160 | 1,170 | 456,000 | 265.91 |
| 1987-04-10 | 1,250 | 1,250 | 1,200 | 1,200 | 605,000 | 272.73 |
| 1987-04-09 | 1,290 | 1,310 | 1,270 | 1,270 | 522,000 | 288.64 |
| 1987-04-08 | 1,290 | 1,320 | 1,290 | 1,290 | 488,000 | 293.18 |
| 1987-04-07 | 1,310 | 1,330 | 1,290 | 1,290 | 662,000 | 293.18 |
| 1987-04-06 | 1,360 | 1,360 | 1,310 | 1,330 | 553,000 | 302.27 |
| 1987-04-04 | 1,340 | 1,350 | 1,300 | 1,340 | 466,000 | 304.55 |
| 1987-04-03 | 1,390 | 1,390 | 1,340 | 1,340 | 392,000 | 304.55 |
| 1987-04-02 | 1,320 | 1,380 | 1,310 | 1,370 | 917,000 | 311.36 |
| 1987-04-01 | 1,330 | 1,350 | 1,300 | 1,310 | 701,000 | 297.73 |
| 1987-03-31 | 1,300 | 1,370 | 1,290 | 1,290 | 545,000 | 293.18 |
| 1987-03-30 | 1,430 | 1,440 | 1,310 | 1,320 | 495,000 | 300 |
| 1987-03-28 | 1,470 | 1,470 | 1,430 | 1,440 | 394,000 | 327.27 |
| 1987-03-27 | 1,610 | 1,610 | 1,510 | 1,530 | 743,000 | 347.73 |
| 1987-03-26 | 1,530 | 1,630 | 1,520 | 1,630 | 595,000 | 370.46 |
| 1987-03-25 | 1,550 | 1,550 | 1,470 | 1,530 | 222,000 | 347.73 |
| 1987-03-24 | 1,570 | 1,600 | 1,560 | 1,560 | 404,000 | 354.55 |
| 1987-03-23 | 1,560 | 1,600 | 1,560 | 1,570 | 612,000 | 356.82 |
| 1987-03-20 | 1,530 | 1,600 | 1,530 | 1,540 | 254,000 | 350 |
| 1987-03-19 | 1,540 | 1,560 | 1,540 | 1,540 | 151,000 | 350 |
| 1987-03-18 | 1,560 | 1,570 | 1,520 | 1,530 | 291,000 | 347.73 |
| 1987-03-17 | 1,580 | 1,580 | 1,560 | 1,560 | 289,000 | 354.55 |
| 1987-03-16 | 1,550 | 1,570 | 1,550 | 1,560 | 163,000 | 354.55 |
| 1987-03-13 | 1,590 | 1,590 | 1,560 | 1,570 | 238,000 | 356.82 |
| 1987-03-12 | 1,530 | 1,610 | 1,520 | 1,600 | 857,000 | 363.64 |
| 1987-03-11 | 1,520 | 1,540 | 1,520 | 1,530 | 292,000 | 347.73 |
| 1987-03-10 | 1,540 | 1,560 | 1,520 | 1,530 | 407,000 | 347.73 |
| 1987-03-09 | 1,510 | 1,560 | 1,510 | 1,550 | 521,000 | 352.27 |
| 1987-03-07 | 1,500 | 1,510 | 1,490 | 1,510 | 275,000 | 343.18 |
| 1987-03-06 | 1,490 | 1,510 | 1,490 | 1,500 | 292,000 | 340.91 |
| 1987-03-05 | 1,470 | 1,510 | 1,470 | 1,500 | 525,000 | 340.91 |
| 1987-03-04 | 1,500 | 1,510 | 1,490 | 1,490 | 416,000 | 338.64 |
| 1987-03-03 | 1,510 | 1,520 | 1,500 | 1,510 | 305,000 | 343.18 |
| 1987-03-02 | 1,500 | 1,530 | 1,490 | 1,510 | 457,000 | 343.18 |
| 1987-02-28 | 1,470 | 1,500 | 1,470 | 1,490 | 166,000 | 338.64 |
| 1987-02-27 | 1,480 | 1,490 | 1,470 | 1,470 | 668,000 | 334.09 |
| 1987-02-26 | 1,530 | 1,540 | 1,480 | 1,500 | 1,166,000 | 340.91 |
| 1987-02-25 | 1,520 | 1,540 | 1,520 | 1,530 | 692,000 | 347.73 |
| 1987-02-24 | 1,550 | 1,550 | 1,510 | 1,510 | 474,000 | 343.18 |
| 1987-02-23 | 1,470 | 1,530 | 1,470 | 1,500 | 417,000 | 340.91 |
| 1987-02-20 | 1,510 | 1,520 | 1,500 | 1,500 | 338,000 | 340.91 |
| 1987-02-19 | 1,470 | 1,540 | 1,460 | 1,510 | 676,000 | 343.18 |
| 1987-02-18 | 1,490 | 1,500 | 1,480 | 1,500 | 341,000 | 340.91 |
| 1987-02-17 | 1,440 | 1,480 | 1,430 | 1,450 | 101,000 | 329.55 |
| 1987-02-16 | 1,450 | 1,460 | 1,430 | 1,440 | 359,000 | 327.27 |
| 1987-02-13 | 1,460 | 1,500 | 1,450 | 1,450 | 405,000 | 329.55 |
| 1987-02-12 | 1,530 | 1,530 | 1,460 | 1,460 | 298,000 | 331.82 |
| 1987-02-10 | 1,540 | 1,540 | 1,490 | 1,510 | 148,000 | 343.18 |
| 1987-02-09 | 1,510 | 1,530 | 1,510 | 1,510 | 123,000 | 343.18 |
| 1987-02-07 | 1,500 | 1,520 | 1,480 | 1,520 | 136,000 | 345.46 |
| 1987-02-06 | 1,480 | 1,520 | 1,480 | 1,500 | 100,000 | 340.91 |
| 1987-02-05 | 1,480 | 1,490 | 1,450 | 1,460 | 1,114,000 | 331.82 |
| 1987-02-04 | 1,490 | 1,490 | 1,480 | 1,480 | 177,000 | 336.36 |
| 1987-02-03 | 1,500 | 1,500 | 1,480 | 1,490 | 495,000 | 338.64 |
| 1987-02-02 | 1,510 | 1,550 | 1,480 | 1,490 | 1,077,000 | 338.64 |
| 1987-01-31 | 1,510 | 1,540 | 1,480 | 1,480 | 391,000 | 336.36 |
| 1987-01-30 | 1,480 | 1,500 | 1,470 | 1,500 | 590,000 | 340.91 |
| 1987-01-29 | 1,470 | 1,500 | 1,470 | 1,480 | 273,000 | 336.36 |
| 1987-01-28 | 1,510 | 1,550 | 1,470 | 1,500 | 334,000 | 340.91 |
| 1987-01-27 | 1,490 | 1,520 | 1,490 | 1,510 | 330,000 | 343.18 |
| 1987-01-26 | 1,510 | 1,510 | 1,480 | 1,480 | 336,000 | 336.36 |
| 1987-01-24 | 1,480 | 1,520 | 1,470 | 1,490 | 303,000 | 338.64 |
| 1987-01-23 | 1,500 | 1,520 | 1,480 | 1,480 | 1,047,000 | 336.36 |
| 1987-01-22 | 1,520 | 1,550 | 1,490 | 1,490 | 1,177,000 | 338.64 |
| 1987-01-21 | 1,480 | 1,520 | 1,480 | 1,500 | 1,485,000 | 340.91 |
| 1987-01-20 | 1,500 | 1,510 | 1,480 | 1,480 | 985,000 | 336.36 |
| 1987-01-19 | 1,530 | 1,540 | 1,520 | 1,520 | 354,000 | 345.46 |
| 1987-01-16 | 1,550 | 1,570 | 1,530 | 1,540 | 380,000 | 350 |
| 1987-01-14 | 1,560 | 1,580 | 1,550 | 1,550 | 478,000 | 352.27 |
| 1987-01-13 | 1,590 | 1,590 | 1,560 | 1,570 | 377,000 | 356.82 |
| 1987-01-12 | 1,580 | 1,590 | 1,570 | 1,580 | 313,000 | 359.09 |
| 1987-01-09 | 1,580 | 1,630 | 1,570 | 1,580 | 1,206,000 | 359.09 |
| 1987-01-08 | 1,650 | 1,650 | 1,600 | 1,600 | 752,000 | 363.64 |
| 1987-01-07 | 1,620 | 1,650 | 1,620 | 1,650 | 260,000 | 375 |
| 1987-01-06 | 1,630 | 1,660 | 1,620 | 1,660 | 243,000 | 377.27 |
| 1987-01-05 | 1,660 | 1,660 | 1,650 | 1,650 | 203,000 | 375 |
分割・併合履歴 ： [2023-09-28]1株→4株 [1990-03-27]1株→1.1株 [1984-12-26]1株→1.05株 [1983-12-26]1株→1.1株 [1983-06-27]1株→1.1株
