7203 トヨタ自動車(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 | 1,820 | 1,870 | 1,760 | 1,840 | 532,000 | 275.86 |
| 1987-12-26 | 1,880 | 1,880 | 1,820 | 1,820 | 273,000 | 272.86 |
| 1987-12-25 | 1,830 | 1,880 | 1,830 | 1,850 | 605,000 | 277.36 |
| 1987-12-24 | 1,890 | 1,890 | 1,860 | 1,890 | 607,000 | 283.35 |
| 1987-12-23 | 1,850 | 1,850 | 1,830 | 1,840 | 576,000 | 275.86 |
| 1987-12-22 | 1,870 | 1,870 | 1,840 | 1,840 | 484,000 | 275.86 |
| 1987-12-21 | 1,850 | 1,860 | 1,840 | 1,850 | 3,119,999 | 277.36 |
| 1987-12-18 | 1,850 | 1,850 | 1,820 | 1,820 | 1,212,000 | 272.86 |
| 1987-12-17 | 1,850 | 1,860 | 1,830 | 1,850 | 331,000 | 277.36 |
| 1987-12-16 | 1,820 | 1,850 | 1,810 | 1,820 | 3,285,999 | 272.86 |
| 1987-12-15 | 1,820 | 1,830 | 1,790 | 1,790 | 405,000 | 268.36 |
| 1987-12-14 | 1,830 | 1,830 | 1,810 | 1,810 | 105,000 | 271.36 |
| 1987-12-11 | 1,850 | 1,850 | 1,790 | 1,810 | 477,000 | 271.36 |
| 1987-12-10 | 1,860 | 1,870 | 1,850 | 1,870 | 242,000 | 280.36 |
| 1987-12-09 | 1,860 | 1,880 | 1,810 | 1,830 | 758,000 | 274.36 |
| 1987-12-08 | 1,800 | 1,840 | 1,800 | 1,830 | 648,000 | 274.36 |
| 1987-12-07 | 1,810 | 1,810 | 1,780 | 1,800 | 362,000 | 269.86 |
| 1987-12-05 | 1,780 | 1,800 | 1,770 | 1,780 | 331,000 | 266.86 |
| 1987-12-04 | 1,840 | 1,840 | 1,780 | 1,800 | 897,000 | 269.86 |
| 1987-12-03 | 1,820 | 1,820 | 1,780 | 1,810 | 427,000 | 271.36 |
| 1987-12-02 | 1,800 | 1,830 | 1,800 | 1,830 | 720,000 | 274.36 |
| 1987-12-01 | 1,770 | 1,800 | 1,750 | 1,800 | 553,000 | 269.86 |
| 1987-11-30 | 1,820 | 1,840 | 1,800 | 1,800 | 393,000 | 269.86 |
| 1987-11-28 | 1,840 | 1,850 | 1,820 | 1,840 | 349,000 | 275.86 |
| 1987-11-27 | 1,880 | 1,880 | 1,850 | 1,860 | 508,000 | 278.86 |
| 1987-11-26 | 1,870 | 1,870 | 1,850 | 1,850 | 229,000 | 277.36 |
| 1987-11-25 | 1,900 | 1,900 | 1,850 | 1,850 | 681,000 | 277.36 |
| 1987-11-24 | 1,850 | 1,890 | 1,820 | 1,850 | 700,000 | 277.36 |
| 1987-11-20 | 1,830 | 1,860 | 1,810 | 1,850 | 524,000 | 277.36 |
| 1987-11-19 | 1,880 | 1,880 | 1,830 | 1,850 | 584,000 | 277.36 |
| 1987-11-18 | 1,800 | 1,880 | 1,780 | 1,870 | 740,000 | 280.36 |
| 1987-11-17 | 1,850 | 1,850 | 1,800 | 1,830 | 677,000 | 274.36 |
| 1987-11-16 | 1,850 | 1,880 | 1,850 | 1,860 | 582,000 | 278.86 |
| 1987-11-13 | 1,880 | 1,920 | 1,860 | 1,860 | 2,295,999 | 278.86 |
| 1987-11-12 | 1,830 | 1,830 | 1,760 | 1,820 | 1,878,999 | 272.86 |
| 1987-11-11 | 1,750 | 1,780 | 1,700 | 1,760 | 1,766,999 | 263.86 |
| 1987-11-10 | 1,760 | 1,780 | 1,710 | 1,730 | 797,000 | 259.37 |
| 1987-11-09 | 1,790 | 1,800 | 1,770 | 1,780 | 381,000 | 266.86 |
| 1987-11-07 | 1,790 | 1,800 | 1,770 | 1,770 | 347,000 | 265.36 |
| 1987-11-06 | 1,820 | 1,820 | 1,780 | 1,800 | 701,000 | 269.86 |
| 1987-11-05 | 1,790 | 1,820 | 1,750 | 1,770 | 715,000 | 265.36 |
| 1987-11-04 | 1,790 | 1,810 | 1,780 | 1,790 | 406,000 | 268.36 |
| 1987-11-02 | 1,830 | 1,830 | 1,790 | 1,820 | 727,000 | 272.86 |
| 1987-10-31 | 1,850 | 1,860 | 1,810 | 1,830 | 589,000 | 274.36 |
| 1987-10-30 | 1,810 | 1,830 | 1,780 | 1,780 | 1,319,000 | 266.86 |
| 1987-10-29 | 1,710 | 1,770 | 1,690 | 1,690 | 4,005,999 | 253.37 |
| 1987-10-28 | 1,910 | 1,920 | 1,800 | 1,800 | 1,875,999 | 269.86 |
| 1987-10-27 | 1,760 | 1,950 | 1,760 | 1,920 | 3,815,999 | 287.85 |
| 1987-10-26 | 1,830 | 1,850 | 1,700 | 1,790 | 2,564,999 | 268.36 |
| 1987-10-24 | 1,830 | 1,870 | 1,810 | 1,810 | 1,518,000 | 271.36 |
| 1987-10-23 | 1,930 | 1,950 | 1,800 | 1,800 | 3,491,999 | 269.86 |
| 1987-10-22 | 2,100 | 2,140 | 1,950 | 1,990 | 2,591,999 | 298.35 |
| 1987-10-21 | 2,000 | 2,000 | 2,000 | 2,000 | 3,253,999 | 299.84 |
| 1987-10-20 | 1,700 | 1,700 | 1,700 | 1,700 | 1,581,000 | 254.87 |
| 1987-10-19 | 2,140 | 2,170 | 2,070 | 2,100 | 1,339,000 | 314.84 |
| 1987-10-16 | 2,220 | 2,240 | 2,180 | 2,220 | 1,698,999 | 332.83 |
| 1987-10-15 | 2,250 | 2,300 | 2,250 | 2,260 | 2,477,999 | 338.82 |
| 1987-10-14 | 2,400 | 2,400 | 2,320 | 2,320 | 2,267,999 | 347.82 |
| 1987-10-13 | 2,340 | 2,360 | 2,310 | 2,330 | 2,216,999 | 349.32 |
| 1987-10-12 | 2,350 | 2,370 | 2,330 | 2,350 | 1,949,999 | 352.32 |
| 1987-10-09 | 2,410 | 2,440 | 2,360 | 2,400 | 5,525,998 | 359.81 |
| 1987-10-08 | 2,330 | 2,450 | 2,320 | 2,450 | 11,016,997 | 367.31 |
| 1987-10-07 | 2,230 | 2,370 | 2,220 | 2,350 | 12,740,996 | 352.32 |
| 1987-10-06 | 2,230 | 2,240 | 2,210 | 2,240 | 2,620,999 | 335.83 |
| 1987-10-05 | 2,240 | 2,260 | 2,220 | 2,230 | 2,176,999 | 334.33 |
| 1987-10-03 | 2,230 | 2,250 | 2,200 | 2,240 | 1,311,000 | 335.83 |
| 1987-10-02 | 2,240 | 2,240 | 2,200 | 2,200 | 1,821,999 | 329.83 |
| 1987-10-01 | 2,240 | 2,260 | 2,200 | 2,200 | 7,178,998 | 329.83 |
| 1987-09-30 | 2,200 | 2,220 | 2,170 | 2,200 | 6,357,998 | 329.83 |
| 1987-09-29 | 2,160 | 2,160 | 2,110 | 2,160 | 3,308,999 | 323.83 |
| 1987-09-28 | 2,080 | 2,130 | 2,070 | 2,120 | 3,663,999 | 317.84 |
| 1987-09-26 | 1,980 | 2,040 | 1,970 | 2,040 | 2,129,999 | 305.84 |
| 1987-09-25 | 1,990 | 1,990 | 1,960 | 1,980 | 1,073,000 | 296.85 |
| 1987-09-24 | 1,990 | 1,990 | 1,970 | 1,990 | 1,338,000 | 298.35 |
| 1987-09-22 | 1,980 | 1,990 | 1,960 | 1,960 | 629,000 | 293.85 |
| 1987-09-21 | 2,040 | 2,040 | 1,960 | 1,960 | 955,000 | 293.85 |
| 1987-09-18 | 1,990 | 2,010 | 1,960 | 2,000 | 1,086,000 | 299.84 |
| 1987-09-17 | 1,970 | 2,010 | 1,970 | 1,980 | 393,000 | 296.85 |
| 1987-09-16 | 2,050 | 2,050 | 1,980 | 2,010 | 2,635,999 | 301.34 |
| 1987-09-14 | 2,060 | 2,060 | 2,020 | 2,050 | 1,597,000 | 307.34 |
| 1987-09-11 | 1,990 | 1,990 | 1,950 | 1,960 | 417,000 | 293.85 |
| 1987-09-10 | 1,960 | 1,980 | 1,940 | 1,940 | 479,000 | 290.85 |
| 1987-09-09 | 2,010 | 2,010 | 1,960 | 1,970 | 475,000 | 295.35 |
| 1987-09-08 | 1,960 | 2,000 | 1,940 | 2,000 | 1,478,000 | 299.84 |
| 1987-09-07 | 1,940 | 1,940 | 1,890 | 1,900 | 387,000 | 284.85 |
| 1987-09-05 | 1,980 | 2,000 | 1,930 | 1,930 | 350,000 | 289.35 |
| 1987-09-04 | 1,930 | 1,980 | 1,920 | 1,960 | 539,000 | 293.85 |
| 1987-09-03 | 1,890 | 1,930 | 1,890 | 1,920 | 949,000 | 287.85 |
| 1987-09-02 | 1,900 | 1,920 | 1,900 | 1,920 | 627,000 | 287.85 |
| 1987-09-01 | 1,930 | 1,950 | 1,920 | 1,930 | 504,000 | 289.35 |
| 1987-08-31 | 1,950 | 1,950 | 1,920 | 1,920 | 387,000 | 287.85 |
| 1987-08-29 | 1,940 | 1,950 | 1,920 | 1,930 | 132,000 | 289.35 |
| 1987-08-28 | 1,910 | 1,960 | 1,910 | 1,950 | 1,332,000 | 292.35 |
| 1987-08-27 | 2,040 | 2,040 | 1,960 | 1,960 | 1,095,000 | 293.85 |
| 1987-08-26 | 2,070 | 2,070 | 2,010 | 2,010 | 1,445,000 | 301.34 |
| 1987-08-25 | 1,980 | 2,050 | 1,970 | 2,030 | 1,375,000 | 304.34 |
| 1987-08-24 | 1,990 | 2,000 | 1,950 | 2,000 | 1,161,000 | 299.84 |
| 1987-08-22 | 2,000 | 2,000 | 1,970 | 2,000 | 2,298,999 | 299.84 |
| 1987-08-21 | 2,050 | 2,080 | 2,000 | 2,010 | 2,430,999 | 301.34 |
| 1987-08-20 | 2,010 | 2,050 | 1,990 | 2,020 | 2,344,999 | 302.84 |
| 1987-08-19 | 2,050 | 2,070 | 1,970 | 2,010 | 4,267,999 | 301.34 |
| 1987-08-18 | 2,220 | 2,240 | 2,130 | 2,130 | 4,574,999 | 319.33 |
| 1987-08-17 | 2,150 | 2,270 | 2,150 | 2,240 | 11,428,997 | 335.83 |
| 1987-08-14 | 2,100 | 2,190 | 2,090 | 2,190 | 7,553,998 | 328.33 |
| 1987-08-13 | 2,040 | 2,060 | 2,020 | 2,060 | 1,506,000 | 308.84 |
| 1987-08-12 | 2,000 | 2,040 | 2,000 | 2,010 | 2,080,999 | 301.34 |
| 1987-08-11 | 2,000 | 2,010 | 1,980 | 1,990 | 1,458,000 | 298.35 |
| 1987-08-10 | 2,000 | 2,010 | 1,980 | 2,000 | 557,000 | 299.84 |
| 1987-08-07 | 2,030 | 2,030 | 2,000 | 2,000 | 860,000 | 299.84 |
| 1987-08-06 | 2,040 | 2,050 | 2,000 | 2,000 | 829,000 | 299.84 |
| 1987-08-05 | 2,000 | 2,010 | 1,970 | 2,000 | 1,290,000 | 299.84 |
| 1987-08-04 | 1,960 | 2,010 | 1,950 | 1,960 | 1,017,000 | 293.85 |
| 1987-08-03 | 2,040 | 2,040 | 1,990 | 1,990 | 1,253,000 | 298.35 |
| 1987-08-01 | 2,050 | 2,080 | 2,050 | 2,050 | 1,965,999 | 307.34 |
| 1987-07-31 | 1,990 | 2,130 | 1,980 | 2,090 | 7,862,998 | 313.34 |
| 1987-07-30 | 1,950 | 2,000 | 1,900 | 1,990 | 2,871,999 | 298.35 |
| 1987-07-29 | 1,890 | 1,940 | 1,830 | 1,940 | 2,182,999 | 290.85 |
| 1987-07-28 | 1,800 | 1,830 | 1,770 | 1,830 | 553,000 | 274.36 |
| 1987-07-27 | 1,800 | 1,800 | 1,760 | 1,770 | 440,000 | 265.36 |
| 1987-07-25 | 1,790 | 1,790 | 1,760 | 1,790 | 236,000 | 268.36 |
| 1987-07-24 | 1,710 | 1,780 | 1,710 | 1,770 | 684,000 | 265.36 |
| 1987-07-23 | 1,740 | 1,780 | 1,700 | 1,730 | 1,585,000 | 259.37 |
| 1987-07-22 | 1,750 | 1,780 | 1,720 | 1,730 | 607,000 | 259.37 |
| 1987-07-21 | 1,760 | 1,790 | 1,760 | 1,770 | 553,000 | 265.36 |
| 1987-07-20 | 1,830 | 1,830 | 1,770 | 1,790 | 858,000 | 268.36 |
| 1987-07-17 | 1,790 | 1,820 | 1,780 | 1,780 | 952,000 | 266.86 |
| 1987-07-16 | 1,760 | 1,800 | 1,750 | 1,780 | 353,000 | 266.86 |
| 1987-07-15 | 1,770 | 1,800 | 1,760 | 1,760 | 675,000 | 263.86 |
| 1987-07-14 | 1,830 | 1,830 | 1,750 | 1,770 | 372,000 | 265.36 |
| 1987-07-13 | 1,860 | 1,860 | 1,830 | 1,830 | 309,000 | 274.36 |
| 1987-07-10 | 1,850 | 1,850 | 1,820 | 1,850 | 504,000 | 277.36 |
| 1987-07-09 | 1,850 | 1,860 | 1,780 | 1,830 | 433,000 | 274.36 |
| 1987-07-08 | 1,920 | 1,920 | 1,790 | 1,840 | 638,000 | 275.86 |
| 1987-07-07 | 1,900 | 1,920 | 1,850 | 1,920 | 824,000 | 287.85 |
| 1987-07-06 | 1,930 | 1,940 | 1,870 | 1,920 | 312,000 | 287.85 |
| 1987-07-04 | 1,930 | 1,960 | 1,910 | 1,960 | 206,000 | 293.85 |
| 1987-07-03 | 1,960 | 1,980 | 1,950 | 1,960 | 1,047,000 | 293.85 |
| 1987-07-02 | 1,920 | 1,940 | 1,900 | 1,930 | 406,000 | 289.35 |
| 1987-07-01 | 1,920 | 1,950 | 1,880 | 1,890 | 901,000 | 283.35 |
| 1987-06-30 | 1,920 | 1,960 | 1,900 | 1,950 | 953,000 | 292.35 |
| 1987-06-29 | 1,930 | 1,960 | 1,890 | 1,900 | 907,000 | 284.85 |
| 1987-06-27 | 2,000 | 2,000 | 1,930 | 1,960 | 740,000 | 293.85 |
| 1987-06-26 | 2,100 | 2,100 | 2,010 | 2,020 | 1,781,999 | 302.84 |
| 1987-06-25 | 2,010 | 2,060 | 2,000 | 2,040 | 1,950,999 | 305.84 |
| 1987-06-24 | 2,140 | 2,140 | 2,040 | 2,050 | 4,347,999 | 307.34 |
| 1987-06-23 | 2,010 | 2,100 | 2,000 | 2,100 | 3,775,999 | 314.84 |
| 1987-06-22 | 2,000 | 2,010 | 1,970 | 2,000 | 2,088,999 | 299.84 |
| 1987-06-19 | 1,930 | 2,000 | 1,930 | 1,970 | 1,598,000 | 295.35 |
| 1987-06-18 | 1,960 | 1,980 | 1,930 | 1,960 | 1,421,000 | 293.85 |
| 1987-06-17 | 2,000 | 2,010 | 1,970 | 2,000 | 1,785,999 | 299.84 |
| 1987-06-16 | 2,020 | 2,050 | 1,970 | 2,000 | 2,815,999 | 299.84 |
| 1987-06-15 | 2,000 | 2,030 | 1,990 | 2,020 | 3,293,999 | 302.84 |
| 1987-06-12 | 1,940 | 2,010 | 1,920 | 1,970 | 3,660,999 | 295.35 |
| 1987-06-11 | 1,890 | 1,940 | 1,880 | 1,930 | 3,002,999 | 289.35 |
| 1987-06-10 | 1,890 | 1,890 | 1,870 | 1,870 | 1,354,000 | 280.36 |
| 1987-06-09 | 1,890 | 1,900 | 1,860 | 1,900 | 1,359,000 | 284.85 |
| 1987-06-08 | 1,830 | 1,860 | 1,830 | 1,860 | 458,000 | 278.86 |
| 1987-06-06 | 1,860 | 1,860 | 1,830 | 1,840 | 164,000 | 275.86 |
| 1987-06-05 | 1,880 | 1,890 | 1,830 | 1,830 | 1,459,000 | 274.36 |
| 1987-06-04 | 1,850 | 1,870 | 1,840 | 1,870 | 1,572,000 | 280.36 |
| 1987-06-03 | 1,820 | 1,850 | 1,800 | 1,830 | 1,081,000 | 274.36 |
| 1987-06-02 | 1,820 | 1,850 | 1,810 | 1,850 | 1,219,000 | 277.36 |
| 1987-06-01 | 1,830 | 1,840 | 1,800 | 1,820 | 1,029,000 | 272.86 |
| 1987-05-30 | 1,830 | 1,830 | 1,800 | 1,830 | 1,086,000 | 274.36 |
| 1987-05-29 | 1,800 | 1,840 | 1,770 | 1,820 | 2,262,999 | 272.86 |
| 1987-05-28 | 1,810 | 1,830 | 1,790 | 1,800 | 1,706,999 | 269.86 |
| 1987-05-27 | 1,820 | 1,840 | 1,790 | 1,840 | 4,408,999 | 275.86 |
| 1987-05-26 | 1,710 | 1,790 | 1,710 | 1,790 | 1,936,999 | 268.36 |
| 1987-05-25 | 1,720 | 1,720 | 1,690 | 1,720 | 904,000 | 257.87 |
| 1987-05-23 | 1,710 | 1,730 | 1,700 | 1,720 | 443,000 | 257.87 |
| 1987-05-22 | 1,700 | 1,720 | 1,690 | 1,700 | 460,000 | 254.87 |
| 1987-05-21 | 1,730 | 1,740 | 1,680 | 1,680 | 1,349,000 | 251.87 |
| 1987-05-20 | 1,660 | 1,710 | 1,620 | 1,700 | 1,161,000 | 254.87 |
| 1987-05-19 | 1,650 | 1,670 | 1,640 | 1,650 | 481,000 | 247.37 |
| 1987-05-18 | 1,650 | 1,650 | 1,600 | 1,640 | 609,000 | 245.87 |
| 1987-05-15 | 1,660 | 1,660 | 1,600 | 1,620 | 314,000 | 242.87 |
| 1987-05-14 | 1,690 | 1,700 | 1,650 | 1,650 | 703,000 | 247.37 |
| 1987-05-13 | 1,650 | 1,680 | 1,650 | 1,680 | 792,000 | 251.87 |
| 1987-05-12 | 1,640 | 1,660 | 1,630 | 1,630 | 568,000 | 244.37 |
| 1987-05-11 | 1,620 | 1,650 | 1,620 | 1,640 | 404,000 | 245.87 |
| 1987-05-08 | 1,650 | 1,650 | 1,620 | 1,620 | 557,000 | 242.87 |
| 1987-05-07 | 1,620 | 1,650 | 1,590 | 1,620 | 493,000 | 242.87 |
| 1987-05-06 | 1,640 | 1,650 | 1,560 | 1,590 | 551,000 | 238.38 |
| 1987-05-02 | 1,630 | 1,680 | 1,610 | 1,640 | 268,000 | 245.87 |
| 1987-05-01 | 1,680 | 1,680 | 1,640 | 1,650 | 527,000 | 247.37 |
| 1987-04-30 | 1,640 | 1,680 | 1,620 | 1,680 | 1,246,000 | 251.87 |
| 1987-04-28 | 1,580 | 1,600 | 1,510 | 1,590 | 1,526,000 | 238.38 |
| 1987-04-27 | 1,490 | 1,560 | 1,490 | 1,500 | 1,267,000 | 224.88 |
| 1987-04-25 | 1,500 | 1,500 | 1,480 | 1,490 | 190,000 | 223.38 |
| 1987-04-24 | 1,530 | 1,530 | 1,460 | 1,480 | 662,000 | 221.89 |
| 1987-04-23 | 1,550 | 1,560 | 1,460 | 1,500 | 666,000 | 224.88 |
| 1987-04-22 | 1,560 | 1,590 | 1,550 | 1,550 | 676,000 | 232.38 |
| 1987-04-21 | 1,590 | 1,610 | 1,550 | 1,550 | 797,000 | 232.38 |
| 1987-04-20 | 1,520 | 1,650 | 1,510 | 1,600 | 1,222,000 | 239.88 |
| 1987-04-17 | 1,520 | 1,520 | 1,500 | 1,520 | 954,000 | 227.88 |
| 1987-04-16 | 1,470 | 1,510 | 1,460 | 1,500 | 1,075,000 | 224.88 |
| 1987-04-15 | 1,440 | 1,440 | 1,400 | 1,430 | 1,196,000 | 214.39 |
| 1987-04-14 | 1,390 | 1,490 | 1,370 | 1,440 | 1,028,000 | 215.89 |
| 1987-04-13 | 1,440 | 1,460 | 1,360 | 1,370 | 1,023,000 | 205.39 |
| 1987-04-10 | 1,500 | 1,510 | 1,440 | 1,460 | 1,300,000 | 218.89 |
| 1987-04-09 | 1,550 | 1,550 | 1,510 | 1,530 | 841,000 | 229.38 |
| 1987-04-08 | 1,560 | 1,560 | 1,520 | 1,540 | 657,000 | 230.88 |
| 1987-04-07 | 1,590 | 1,590 | 1,550 | 1,570 | 896,000 | 235.38 |
| 1987-04-06 | 1,590 | 1,600 | 1,560 | 1,560 | 613,000 | 233.88 |
| 1987-04-04 | 1,610 | 1,620 | 1,560 | 1,560 | 861,000 | 233.88 |
| 1987-04-03 | 1,600 | 1,630 | 1,600 | 1,600 | 1,125,000 | 239.88 |
| 1987-04-02 | 1,600 | 1,660 | 1,600 | 1,620 | 1,425,000 | 242.87 |
| 1987-04-01 | 1,590 | 1,610 | 1,570 | 1,580 | 1,192,000 | 236.88 |
| 1987-03-31 | 1,560 | 1,600 | 1,560 | 1,580 | 605,000 | 236.88 |
| 1987-03-30 | 1,590 | 1,620 | 1,590 | 1,620 | 571,000 | 242.87 |
| 1987-03-28 | 1,610 | 1,650 | 1,600 | 1,620 | 628,000 | 242.87 |
| 1987-03-27 | 1,670 | 1,680 | 1,630 | 1,640 | 1,333,000 | 245.87 |
| 1987-03-26 | 1,680 | 1,700 | 1,650 | 1,670 | 1,049,000 | 250.37 |
| 1987-03-25 | 1,740 | 1,740 | 1,680 | 1,690 | 831,000 | 253.37 |
| 1987-03-24 | 1,760 | 1,780 | 1,740 | 1,760 | 527,000 | 263.86 |
| 1987-03-23 | 1,830 | 1,830 | 1,750 | 1,760 | 1,165,000 | 263.86 |
| 1987-03-20 | 1,800 | 1,800 | 1,770 | 1,770 | 423,000 | 265.36 |
| 1987-03-19 | 1,780 | 1,800 | 1,770 | 1,770 | 651,000 | 265.36 |
| 1987-03-18 | 1,780 | 1,800 | 1,770 | 1,780 | 682,000 | 266.86 |
| 1987-03-17 | 1,790 | 1,800 | 1,780 | 1,790 | 862,000 | 268.36 |
| 1987-03-16 | 1,830 | 1,840 | 1,790 | 1,790 | 1,227,000 | 268.36 |
| 1987-03-13 | 1,880 | 1,880 | 1,830 | 1,830 | 782,000 | 274.36 |
| 1987-03-12 | 1,810 | 1,920 | 1,800 | 1,880 | 4,047,999 | 281.85 |
| 1987-03-11 | 1,770 | 1,840 | 1,760 | 1,800 | 1,338,000 | 269.86 |
| 1987-03-10 | 1,800 | 1,810 | 1,780 | 1,780 | 604,000 | 266.86 |
| 1987-03-09 | 1,800 | 1,800 | 1,780 | 1,800 | 412,000 | 269.86 |
| 1987-03-07 | 1,750 | 1,780 | 1,750 | 1,780 | 213,000 | 266.86 |
| 1987-03-06 | 1,790 | 1,800 | 1,760 | 1,760 | 676,000 | 263.86 |
| 1987-03-05 | 1,820 | 1,840 | 1,780 | 1,800 | 1,186,000 | 269.86 |
| 1987-03-04 | 1,850 | 1,850 | 1,810 | 1,810 | 693,000 | 271.36 |
| 1987-03-03 | 1,850 | 1,850 | 1,810 | 1,820 | 531,000 | 272.86 |
| 1987-03-02 | 1,770 | 1,830 | 1,760 | 1,820 | 799,000 | 272.86 |
| 1987-02-28 | 1,770 | 1,790 | 1,760 | 1,770 | 270,000 | 265.36 |
| 1987-02-27 | 1,760 | 1,800 | 1,750 | 1,770 | 546,000 | 265.36 |
| 1987-02-26 | 1,790 | 1,810 | 1,760 | 1,770 | 923,000 | 265.36 |
| 1987-02-25 | 1,780 | 1,810 | 1,780 | 1,780 | 1,722,999 | 266.86 |
| 1987-02-24 | 1,810 | 1,830 | 1,800 | 1,810 | 997,000 | 271.36 |
| 1987-02-23 | 1,860 | 1,880 | 1,840 | 1,850 | 735,000 | 277.36 |
| 1987-02-20 | 1,910 | 1,910 | 1,830 | 1,830 | 832,000 | 274.36 |
| 1987-02-19 | 1,870 | 1,910 | 1,830 | 1,910 | 1,440,000 | 286.35 |
| 1987-02-18 | 1,780 | 1,810 | 1,770 | 1,780 | 1,089,000 | 266.86 |
| 1987-02-17 | 1,760 | 1,780 | 1,750 | 1,770 | 987,000 | 265.36 |
| 1987-02-16 | 1,750 | 1,780 | 1,750 | 1,760 | 549,000 | 263.86 |
| 1987-02-13 | 1,820 | 1,830 | 1,780 | 1,780 | 1,053,000 | 266.86 |
| 1987-02-12 | 1,830 | 1,870 | 1,820 | 1,820 | 739,000 | 272.86 |
| 1987-02-10 | 1,840 | 1,840 | 1,810 | 1,810 | 767,000 | 271.36 |
| 1987-02-09 | 1,860 | 1,870 | 1,830 | 1,830 | 662,000 | 274.36 |
| 1987-02-07 | 1,830 | 1,860 | 1,800 | 1,850 | 454,000 | 277.36 |
| 1987-02-06 | 1,870 | 1,880 | 1,840 | 1,840 | 481,000 | 275.86 |
| 1987-02-05 | 1,910 | 1,910 | 1,860 | 1,860 | 859,000 | 278.86 |
| 1987-02-04 | 1,900 | 1,920 | 1,890 | 1,890 | 488,000 | 283.35 |
| 1987-02-03 | 1,920 | 1,930 | 1,880 | 1,890 | 594,000 | 283.35 |
| 1987-02-02 | 1,910 | 1,950 | 1,910 | 1,930 | 1,645,000 | 289.35 |
| 1987-01-31 | 1,860 | 1,880 | 1,850 | 1,880 | 1,053,000 | 281.85 |
| 1987-01-30 | 1,850 | 1,860 | 1,800 | 1,830 | 1,525,000 | 274.36 |
| 1987-01-29 | 1,800 | 1,860 | 1,800 | 1,840 | 783,000 | 275.86 |
| 1987-01-28 | 1,860 | 1,860 | 1,800 | 1,800 | 1,956,999 | 269.86 |
| 1987-01-27 | 1,850 | 1,870 | 1,840 | 1,860 | 1,359,000 | 278.86 |
| 1987-01-26 | 1,830 | 1,860 | 1,830 | 1,860 | 1,696,999 | 278.86 |
| 1987-01-24 | 1,840 | 1,860 | 1,830 | 1,830 | 762,000 | 274.36 |
| 1987-01-23 | 1,890 | 1,910 | 1,830 | 1,840 | 2,376,999 | 275.86 |
| 1987-01-22 | 1,950 | 1,970 | 1,910 | 1,920 | 1,226,000 | 287.85 |
| 1987-01-21 | 1,870 | 1,930 | 1,870 | 1,920 | 1,617,000 | 287.85 |
| 1987-01-20 | 1,850 | 1,890 | 1,830 | 1,850 | 1,817,999 | 277.36 |
| 1987-01-19 | 1,880 | 1,890 | 1,820 | 1,830 | 988,000 | 274.36 |
| 1987-01-16 | 1,890 | 1,910 | 1,850 | 1,850 | 2,519,999 | 277.36 |
| 1987-01-14 | 1,870 | 1,910 | 1,870 | 1,890 | 1,409,000 | 283.35 |
| 1987-01-13 | 1,890 | 1,910 | 1,890 | 1,890 | 1,353,000 | 283.35 |
| 1987-01-12 | 1,950 | 1,970 | 1,950 | 1,950 | 592,000 | 292.35 |
| 1987-01-09 | 1,940 | 1,980 | 1,930 | 1,950 | 2,377,999 | 292.35 |
| 1987-01-08 | 1,970 | 1,990 | 1,950 | 1,970 | 2,242,999 | 295.35 |
| 1987-01-07 | 2,090 | 2,100 | 2,020 | 2,050 | 1,344,000 | 307.34 |
| 1987-01-06 | 2,120 | 2,140 | 2,080 | 2,090 | 1,464,000 | 313.34 |
| 1987-01-05 | 2,120 | 2,150 | 2,080 | 2,080 | 806,000 | 311.84 |
分割・併合履歴 ： [2021-09-29]1株→5株 [1991-06-25]1株→1.1株 [1990-06-26]1株→1.1株 [1989-06-27]1株→1.05株 [1988-12-24]1株→1.05株 [1985-06-26]1株→1.05株 [1984-06-27]1株→1.05株
