7267 ホンダ 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 | 1,280 | 1,320 | 1,260 | 1,300 | 436,000 | 216.67 |
| 1987-12-26 | 1,300 | 1,300 | 1,270 | 1,280 | 434,000 | 213.33 |
| 1987-12-25 | 1,320 | 1,330 | 1,290 | 1,300 | 844,000 | 216.67 |
| 1987-12-24 | 1,360 | 1,370 | 1,340 | 1,340 | 891,000 | 223.33 |
| 1987-12-23 | 1,330 | 1,360 | 1,320 | 1,340 | 1,533,000 | 223.33 |
| 1987-12-22 | 1,350 | 1,350 | 1,310 | 1,330 | 1,497,000 | 221.67 |
| 1987-12-21 | 1,320 | 1,350 | 1,310 | 1,340 | 2,300,000 | 223.33 |
| 1987-12-18 | 1,290 | 1,300 | 1,260 | 1,300 | 1,468,000 | 216.67 |
| 1987-12-17 | 1,280 | 1,300 | 1,270 | 1,280 | 573,000 | 213.33 |
| 1987-12-16 | 1,280 | 1,290 | 1,270 | 1,270 | 792,000 | 211.67 |
| 1987-12-15 | 1,290 | 1,300 | 1,270 | 1,280 | 1,006,000 | 213.33 |
| 1987-12-14 | 1,280 | 1,280 | 1,260 | 1,260 | 344,000 | 210 |
| 1987-12-11 | 1,260 | 1,280 | 1,250 | 1,270 | 1,289,000 | 211.67 |
| 1987-12-10 | 1,290 | 1,300 | 1,280 | 1,300 | 1,234,000 | 216.67 |
| 1987-12-09 | 1,290 | 1,300 | 1,270 | 1,290 | 837,000 | 215 |
| 1987-12-08 | 1,250 | 1,280 | 1,230 | 1,280 | 1,349,000 | 213.33 |
| 1987-12-07 | 1,230 | 1,250 | 1,230 | 1,230 | 599,000 | 205 |
| 1987-12-05 | 1,210 | 1,230 | 1,210 | 1,220 | 435,000 | 203.33 |
| 1987-12-04 | 1,240 | 1,250 | 1,220 | 1,220 | 1,496,000 | 203.33 |
| 1987-12-03 | 1,240 | 1,260 | 1,230 | 1,240 | 931,000 | 206.67 |
| 1987-12-02 | 1,240 | 1,270 | 1,240 | 1,260 | 923,000 | 210 |
| 1987-12-01 | 1,210 | 1,260 | 1,200 | 1,260 | 1,659,000 | 210 |
| 1987-11-30 | 1,260 | 1,260 | 1,240 | 1,240 | 844,000 | 206.67 |
| 1987-11-28 | 1,260 | 1,270 | 1,250 | 1,260 | 361,000 | 210 |
| 1987-11-27 | 1,270 | 1,280 | 1,240 | 1,270 | 757,000 | 211.67 |
| 1987-11-26 | 1,280 | 1,280 | 1,260 | 1,270 | 793,000 | 211.67 |
| 1987-11-25 | 1,300 | 1,310 | 1,280 | 1,280 | 983,000 | 213.33 |
| 1987-11-24 | 1,270 | 1,300 | 1,270 | 1,280 | 1,103,000 | 213.33 |
| 1987-11-20 | 1,270 | 1,290 | 1,260 | 1,260 | 852,000 | 210 |
| 1987-11-19 | 1,300 | 1,310 | 1,270 | 1,290 | 1,097,000 | 215 |
| 1987-11-18 | 1,220 | 1,300 | 1,210 | 1,300 | 1,178,000 | 216.67 |
| 1987-11-17 | 1,280 | 1,280 | 1,240 | 1,240 | 1,122,000 | 206.67 |
| 1987-11-16 | 1,290 | 1,300 | 1,260 | 1,260 | 1,242,000 | 210 |
| 1987-11-13 | 1,280 | 1,290 | 1,260 | 1,280 | 3,824,000 | 213.33 |
| 1987-11-12 | 1,200 | 1,220 | 1,180 | 1,220 | 1,662,000 | 203.33 |
| 1987-11-11 | 1,180 | 1,200 | 1,150 | 1,160 | 3,190,000 | 193.33 |
| 1987-11-10 | 1,210 | 1,220 | 1,180 | 1,190 | 2,046,000 | 198.33 |
| 1987-11-09 | 1,230 | 1,240 | 1,210 | 1,220 | 728,000 | 203.33 |
| 1987-11-07 | 1,230 | 1,230 | 1,210 | 1,220 | 672,000 | 203.33 |
| 1987-11-06 | 1,220 | 1,250 | 1,200 | 1,220 | 2,789,000 | 203.33 |
| 1987-11-05 | 1,230 | 1,240 | 1,190 | 1,200 | 2,331,000 | 200 |
| 1987-11-04 | 1,260 | 1,290 | 1,250 | 1,250 | 1,363,000 | 208.33 |
| 1987-11-02 | 1,310 | 1,320 | 1,290 | 1,300 | 1,199,000 | 216.67 |
| 1987-10-31 | 1,300 | 1,310 | 1,280 | 1,290 | 930,000 | 215 |
| 1987-10-30 | 1,270 | 1,300 | 1,250 | 1,250 | 1,666,000 | 208.33 |
| 1987-10-29 | 1,200 | 1,250 | 1,180 | 1,210 | 3,152,000 | 201.67 |
| 1987-10-28 | 1,290 | 1,320 | 1,240 | 1,240 | 4,076,000 | 206.67 |
| 1987-10-27 | 1,210 | 1,350 | 1,200 | 1,290 | 5,789,000 | 215 |
| 1987-10-26 | 1,320 | 1,320 | 1,160 | 1,220 | 5,357,000 | 203.33 |
| 1987-10-24 | 1,310 | 1,330 | 1,280 | 1,300 | 4,446,000 | 216.67 |
| 1987-10-23 | 1,360 | 1,400 | 1,300 | 1,310 | 5,021,000 | 218.33 |
| 1987-10-22 | 1,500 | 1,530 | 1,420 | 1,420 | 5,327,000 | 236.67 |
| 1987-10-21 | 1,450 | 1,480 | 1,450 | 1,450 | 4,457,000 | 241.67 |
| 1987-10-20 | 1,280 | 1,280 | 1,280 | 1,280 | 1,549,000 | 213.33 |
| 1987-10-19 | 1,580 | 1,610 | 1,560 | 1,580 | 1,805,000 | 263.33 |
| 1987-10-16 | 1,690 | 1,700 | 1,650 | 1,700 | 1,409,000 | 283.33 |
| 1987-10-15 | 1,720 | 1,740 | 1,710 | 1,720 | 1,954,000 | 286.67 |
| 1987-10-14 | 1,800 | 1,820 | 1,780 | 1,780 | 2,488,000 | 296.67 |
| 1987-10-13 | 1,760 | 1,820 | 1,750 | 1,820 | 2,515,000 | 303.33 |
| 1987-10-12 | 1,770 | 1,800 | 1,760 | 1,770 | 1,147,000 | 295 |
| 1987-10-09 | 1,830 | 1,830 | 1,780 | 1,810 | 4,165,000 | 301.67 |
| 1987-10-08 | 1,770 | 1,850 | 1,750 | 1,840 | 9,277,000 | 306.67 |
| 1987-10-07 | 1,730 | 1,820 | 1,730 | 1,780 | 12,651,000 | 296.67 |
| 1987-10-06 | 1,700 | 1,740 | 1,700 | 1,740 | 1,615,000 | 290 |
| 1987-10-05 | 1,720 | 1,730 | 1,700 | 1,700 | 967,000 | 283.33 |
| 1987-10-03 | 1,730 | 1,740 | 1,720 | 1,730 | 1,547,000 | 288.33 |
| 1987-10-02 | 1,740 | 1,740 | 1,710 | 1,720 | 834,000 | 286.67 |
| 1987-10-01 | 1,740 | 1,750 | 1,650 | 1,720 | 5,397,000 | 286.67 |
| 1987-09-30 | 1,680 | 1,740 | 1,670 | 1,730 | 4,686,000 | 288.33 |
| 1987-09-29 | 1,650 | 1,680 | 1,640 | 1,680 | 1,513,000 | 280 |
| 1987-09-28 | 1,650 | 1,650 | 1,570 | 1,640 | 1,090,000 | 273.33 |
| 1987-09-26 | 1,590 | 1,650 | 1,590 | 1,630 | 623,000 | 271.67 |
| 1987-09-25 | 1,570 | 1,580 | 1,550 | 1,570 | 1,698,000 | 261.67 |
| 1987-09-24 | 1,600 | 1,600 | 1,540 | 1,560 | 1,837,000 | 260 |
| 1987-09-22 | 1,540 | 1,550 | 1,520 | 1,540 | 1,749,000 | 256.67 |
| 1987-09-21 | 1,580 | 1,580 | 1,550 | 1,560 | 1,324,000 | 260 |
| 1987-09-18 | 1,560 | 1,580 | 1,560 | 1,560 | 967,000 | 260 |
| 1987-09-17 | 1,570 | 1,590 | 1,560 | 1,560 | 638,000 | 260 |
| 1987-09-16 | 1,600 | 1,600 | 1,570 | 1,590 | 668,000 | 265 |
| 1987-09-14 | 1,580 | 1,610 | 1,570 | 1,580 | 1,366,000 | 263.33 |
| 1987-09-11 | 1,560 | 1,580 | 1,550 | 1,560 | 1,423,000 | 260 |
| 1987-09-10 | 1,560 | 1,570 | 1,530 | 1,560 | 857,000 | 260 |
| 1987-09-09 | 1,570 | 1,580 | 1,540 | 1,560 | 749,000 | 260 |
| 1987-09-08 | 1,500 | 1,570 | 1,500 | 1,560 | 1,309,000 | 260 |
| 1987-09-07 | 1,530 | 1,550 | 1,510 | 1,530 | 812,000 | 255 |
| 1987-09-05 | 1,590 | 1,590 | 1,560 | 1,560 | 718,000 | 260 |
| 1987-09-04 | 1,550 | 1,580 | 1,540 | 1,570 | 1,084,000 | 261.67 |
| 1987-09-03 | 1,530 | 1,570 | 1,530 | 1,550 | 849,000 | 258.33 |
| 1987-09-02 | 1,580 | 1,580 | 1,540 | 1,550 | 1,267,000 | 258.33 |
| 1987-09-01 | 1,600 | 1,610 | 1,580 | 1,580 | 511,000 | 263.33 |
| 1987-08-31 | 1,600 | 1,620 | 1,580 | 1,600 | 546,000 | 266.67 |
| 1987-08-29 | 1,580 | 1,620 | 1,580 | 1,620 | 622,000 | 270 |
| 1987-08-28 | 1,590 | 1,600 | 1,580 | 1,580 | 1,297,000 | 263.33 |
| 1987-08-27 | 1,640 | 1,640 | 1,590 | 1,630 | 1,173,000 | 271.67 |
| 1987-08-26 | 1,620 | 1,640 | 1,590 | 1,630 | 995,000 | 271.67 |
| 1987-08-25 | 1,600 | 1,610 | 1,590 | 1,590 | 613,000 | 265 |
| 1987-08-24 | 1,610 | 1,620 | 1,580 | 1,590 | 833,000 | 265 |
| 1987-08-22 | 1,570 | 1,620 | 1,560 | 1,620 | 873,000 | 270 |
| 1987-08-21 | 1,600 | 1,630 | 1,580 | 1,600 | 1,630,000 | 266.67 |
| 1987-08-20 | 1,580 | 1,630 | 1,570 | 1,600 | 837,000 | 266.67 |
| 1987-08-19 | 1,610 | 1,630 | 1,570 | 1,580 | 2,752,000 | 263.33 |
| 1987-08-18 | 1,730 | 1,730 | 1,670 | 1,670 | 1,811,000 | 278.33 |
| 1987-08-17 | 1,720 | 1,780 | 1,710 | 1,720 | 4,099,000 | 286.67 |
| 1987-08-14 | 1,680 | 1,760 | 1,670 | 1,740 | 5,991,000 | 290 |
| 1987-08-13 | 1,650 | 1,700 | 1,640 | 1,660 | 1,177,000 | 276.67 |
| 1987-08-12 | 1,640 | 1,660 | 1,620 | 1,630 | 1,420,000 | 271.67 |
| 1987-08-11 | 1,640 | 1,650 | 1,620 | 1,630 | 561,000 | 271.67 |
| 1987-08-10 | 1,620 | 1,620 | 1,600 | 1,610 | 637,000 | 268.33 |
| 1987-08-07 | 1,630 | 1,650 | 1,590 | 1,590 | 743,000 | 265 |
| 1987-08-06 | 1,630 | 1,660 | 1,630 | 1,640 | 685,000 | 273.33 |
| 1987-08-05 | 1,670 | 1,670 | 1,620 | 1,620 | 870,000 | 270 |
| 1987-08-04 | 1,640 | 1,670 | 1,620 | 1,620 | 1,948,000 | 270 |
| 1987-08-03 | 1,720 | 1,730 | 1,660 | 1,670 | 1,606,000 | 278.33 |
| 1987-08-01 | 1,730 | 1,760 | 1,710 | 1,760 | 2,421,000 | 293.33 |
| 1987-07-31 | 1,690 | 1,790 | 1,680 | 1,750 | 11,993,000 | 291.67 |
| 1987-07-30 | 1,680 | 1,700 | 1,650 | 1,700 | 2,782,000 | 283.33 |
| 1987-07-29 | 1,590 | 1,670 | 1,570 | 1,650 | 2,496,000 | 275 |
| 1987-07-28 | 1,510 | 1,570 | 1,510 | 1,540 | 1,006,000 | 256.67 |
| 1987-07-27 | 1,490 | 1,500 | 1,480 | 1,490 | 421,000 | 248.33 |
| 1987-07-25 | 1,470 | 1,510 | 1,470 | 1,510 | 727,000 | 251.67 |
| 1987-07-24 | 1,460 | 1,520 | 1,460 | 1,500 | 1,132,000 | 250 |
| 1987-07-23 | 1,490 | 1,500 | 1,460 | 1,480 | 1,112,000 | 246.67 |
| 1987-07-22 | 1,530 | 1,550 | 1,480 | 1,480 | 522,000 | 246.67 |
| 1987-07-21 | 1,550 | 1,570 | 1,510 | 1,560 | 1,117,000 | 260 |
| 1987-07-20 | 1,580 | 1,580 | 1,540 | 1,560 | 1,480,000 | 260 |
| 1987-07-17 | 1,500 | 1,540 | 1,500 | 1,520 | 1,148,000 | 253.33 |
| 1987-07-16 | 1,490 | 1,510 | 1,480 | 1,490 | 1,159,000 | 248.33 |
| 1987-07-15 | 1,520 | 1,540 | 1,500 | 1,530 | 1,105,000 | 255 |
| 1987-07-14 | 1,560 | 1,560 | 1,510 | 1,510 | 1,046,000 | 251.67 |
| 1987-07-13 | 1,560 | 1,560 | 1,520 | 1,560 | 471,000 | 260 |
| 1987-07-10 | 1,550 | 1,560 | 1,530 | 1,560 | 869,000 | 260 |
| 1987-07-09 | 1,520 | 1,550 | 1,500 | 1,550 | 1,276,000 | 258.33 |
| 1987-07-08 | 1,630 | 1,630 | 1,520 | 1,520 | 1,871,000 | 253.33 |
| 1987-07-07 | 1,630 | 1,630 | 1,580 | 1,600 | 1,296,000 | 266.67 |
| 1987-07-06 | 1,670 | 1,670 | 1,630 | 1,630 | 874,000 | 271.67 |
| 1987-07-04 | 1,630 | 1,680 | 1,630 | 1,680 | 988,000 | 280 |
| 1987-07-03 | 1,660 | 1,680 | 1,610 | 1,640 | 2,012,000 | 273.33 |
| 1987-07-02 | 1,600 | 1,650 | 1,600 | 1,640 | 1,253,000 | 273.33 |
| 1987-07-01 | 1,650 | 1,650 | 1,620 | 1,620 | 1,966,000 | 270 |
| 1987-06-30 | 1,660 | 1,690 | 1,640 | 1,670 | 1,421,000 | 278.33 |
| 1987-06-29 | 1,660 | 1,690 | 1,640 | 1,690 | 1,215,000 | 281.67 |
| 1987-06-27 | 1,700 | 1,700 | 1,660 | 1,660 | 899,000 | 276.67 |
| 1987-06-26 | 1,770 | 1,770 | 1,700 | 1,760 | 2,891,000 | 293.33 |
| 1987-06-25 | 1,730 | 1,760 | 1,700 | 1,740 | 2,502,000 | 290 |
| 1987-06-24 | 1,760 | 1,800 | 1,760 | 1,760 | 4,835,000 | 293.33 |
| 1987-06-23 | 1,770 | 1,820 | 1,750 | 1,790 | 9,356,000 | 298.33 |
| 1987-06-22 | 1,740 | 1,770 | 1,730 | 1,760 | 3,441,000 | 293.33 |
| 1987-06-19 | 1,710 | 1,770 | 1,670 | 1,750 | 5,758,000 | 291.67 |
| 1987-06-18 | 1,710 | 1,750 | 1,650 | 1,710 | 5,115,000 | 285 |
| 1987-06-17 | 1,750 | 1,770 | 1,710 | 1,730 | 3,752,000 | 288.33 |
| 1987-06-16 | 1,780 | 1,820 | 1,730 | 1,740 | 11,796,000 | 290 |
| 1987-06-15 | 1,740 | 1,760 | 1,710 | 1,750 | 9,170,000 | 291.67 |
| 1987-06-12 | 1,630 | 1,750 | 1,610 | 1,710 | 20,687,000 | 285 |
| 1987-06-11 | 1,470 | 1,650 | 1,470 | 1,640 | 13,334,000 | 273.33 |
| 1987-06-10 | 1,510 | 1,520 | 1,460 | 1,490 | 3,089,000 | 248.33 |
| 1987-06-09 | 1,560 | 1,560 | 1,520 | 1,540 | 5,862,000 | 256.67 |
| 1987-06-08 | 1,520 | 1,540 | 1,500 | 1,530 | 2,572,000 | 255 |
| 1987-06-06 | 1,480 | 1,530 | 1,470 | 1,530 | 3,478,000 | 255 |
| 1987-06-05 | 1,500 | 1,550 | 1,490 | 1,510 | 9,275,000 | 251.67 |
| 1987-06-04 | 1,440 | 1,520 | 1,420 | 1,500 | 6,543,000 | 250 |
| 1987-06-03 | 1,410 | 1,420 | 1,390 | 1,400 | 2,099,000 | 233.33 |
| 1987-06-02 | 1,420 | 1,430 | 1,410 | 1,430 | 1,912,000 | 238.33 |
| 1987-06-01 | 1,430 | 1,430 | 1,400 | 1,420 | 1,806,000 | 236.67 |
| 1987-05-30 | 1,420 | 1,430 | 1,400 | 1,420 | 936,000 | 236.67 |
| 1987-05-29 | 1,410 | 1,430 | 1,380 | 1,400 | 2,861,000 | 233.33 |
| 1987-05-28 | 1,400 | 1,420 | 1,380 | 1,390 | 3,695,000 | 231.67 |
| 1987-05-27 | 1,410 | 1,420 | 1,380 | 1,420 | 9,608,000 | 236.67 |
| 1987-05-26 | 1,330 | 1,360 | 1,320 | 1,340 | 2,769,000 | 223.33 |
| 1987-05-25 | 1,340 | 1,340 | 1,320 | 1,320 | 265,000 | 220 |
| 1987-05-23 | 1,330 | 1,340 | 1,310 | 1,340 | 624,000 | 223.33 |
| 1987-05-22 | 1,340 | 1,340 | 1,310 | 1,310 | 702,000 | 218.33 |
| 1987-05-21 | 1,330 | 1,340 | 1,300 | 1,310 | 739,000 | 218.33 |
| 1987-05-20 | 1,300 | 1,340 | 1,260 | 1,310 | 1,122,000 | 218.33 |
| 1987-05-19 | 1,300 | 1,320 | 1,280 | 1,280 | 1,020,000 | 213.33 |
| 1987-05-18 | 1,300 | 1,310 | 1,280 | 1,290 | 752,000 | 215 |
| 1987-05-15 | 1,340 | 1,350 | 1,310 | 1,340 | 3,324,000 | 223.33 |
| 1987-05-14 | 1,330 | 1,350 | 1,310 | 1,320 | 2,303,000 | 220 |
| 1987-05-13 | 1,290 | 1,350 | 1,290 | 1,310 | 3,060,000 | 218.33 |
| 1987-05-12 | 1,270 | 1,300 | 1,260 | 1,280 | 652,000 | 213.33 |
| 1987-05-11 | 1,270 | 1,280 | 1,260 | 1,270 | 502,000 | 211.67 |
| 1987-05-08 | 1,270 | 1,270 | 1,250 | 1,270 | 997,000 | 211.67 |
| 1987-05-07 | 1,230 | 1,270 | 1,220 | 1,250 | 1,585,000 | 208.33 |
| 1987-05-06 | 1,250 | 1,260 | 1,220 | 1,240 | 893,000 | 206.67 |
| 1987-05-02 | 1,270 | 1,270 | 1,230 | 1,260 | 1,073,000 | 210 |
| 1987-05-01 | 1,270 | 1,290 | 1,250 | 1,290 | 1,875,000 | 215 |
| 1987-04-30 | 1,240 | 1,260 | 1,210 | 1,250 | 1,815,000 | 208.33 |
| 1987-04-28 | 1,220 | 1,240 | 1,180 | 1,220 | 2,087,000 | 203.33 |
| 1987-04-27 | 1,140 | 1,230 | 1,140 | 1,160 | 1,634,000 | 193.33 |
| 1987-04-25 | 1,120 | 1,170 | 1,120 | 1,140 | 768,000 | 190 |
| 1987-04-24 | 1,180 | 1,180 | 1,140 | 1,140 | 2,122,000 | 190 |
| 1987-04-23 | 1,190 | 1,220 | 1,190 | 1,190 | 880,000 | 198.33 |
| 1987-04-22 | 1,220 | 1,220 | 1,200 | 1,200 | 1,251,000 | 200 |
| 1987-04-21 | 1,270 | 1,270 | 1,240 | 1,240 | 1,352,000 | 206.67 |
| 1987-04-20 | 1,220 | 1,310 | 1,210 | 1,280 | 2,734,000 | 213.33 |
| 1987-04-17 | 1,220 | 1,230 | 1,190 | 1,200 | 1,688,000 | 200 |
| 1987-04-16 | 1,170 | 1,230 | 1,160 | 1,230 | 2,085,000 | 205 |
| 1987-04-15 | 1,160 | 1,170 | 1,120 | 1,130 | 2,925,000 | 188.33 |
| 1987-04-14 | 1,160 | 1,210 | 1,160 | 1,160 | 2,297,000 | 193.33 |
| 1987-04-13 | 1,230 | 1,230 | 1,170 | 1,180 | 1,777,000 | 196.67 |
| 1987-04-10 | 1,260 | 1,290 | 1,250 | 1,250 | 1,805,000 | 208.33 |
| 1987-04-09 | 1,290 | 1,320 | 1,260 | 1,300 | 1,659,000 | 216.67 |
| 1987-04-08 | 1,270 | 1,290 | 1,260 | 1,280 | 640,000 | 213.33 |
| 1987-04-07 | 1,300 | 1,310 | 1,290 | 1,310 | 693,000 | 218.33 |
| 1987-04-06 | 1,300 | 1,320 | 1,300 | 1,300 | 534,000 | 216.67 |
| 1987-04-04 | 1,290 | 1,310 | 1,290 | 1,300 | 371,000 | 216.67 |
| 1987-04-03 | 1,310 | 1,330 | 1,290 | 1,310 | 989,000 | 218.33 |
| 1987-04-02 | 1,300 | 1,330 | 1,300 | 1,330 | 861,000 | 221.67 |
| 1987-04-01 | 1,270 | 1,310 | 1,260 | 1,280 | 1,188,000 | 213.33 |
| 1987-03-31 | 1,250 | 1,280 | 1,230 | 1,270 | 1,927,000 | 211.67 |
| 1987-03-30 | 1,300 | 1,310 | 1,270 | 1,270 | 2,551,000 | 211.67 |
| 1987-03-28 | 1,300 | 1,330 | 1,300 | 1,330 | 993,000 | 221.67 |
| 1987-03-27 | 1,350 | 1,350 | 1,310 | 1,340 | 2,032,000 | 223.33 |
| 1987-03-26 | 1,360 | 1,370 | 1,320 | 1,330 | 1,494,000 | 221.67 |
| 1987-03-25 | 1,380 | 1,400 | 1,350 | 1,380 | 1,705,000 | 230 |
| 1987-03-24 | 1,410 | 1,420 | 1,380 | 1,380 | 1,056,000 | 230 |
| 1987-03-23 | 1,430 | 1,440 | 1,420 | 1,430 | 1,690,000 | 238.33 |
| 1987-03-20 | 1,430 | 1,440 | 1,410 | 1,430 | 1,152,000 | 238.33 |
| 1987-03-19 | 1,440 | 1,450 | 1,410 | 1,430 | 1,097,000 | 238.33 |
| 1987-03-18 | 1,460 | 1,480 | 1,440 | 1,440 | 3,580,000 | 240 |
| 1987-03-17 | 1,470 | 1,480 | 1,430 | 1,440 | 1,958,000 | 240 |
| 1987-03-16 | 1,520 | 1,530 | 1,490 | 1,500 | 2,671,000 | 250 |
| 1987-03-13 | 1,550 | 1,590 | 1,530 | 1,550 | 8,353,000 | 258.33 |
| 1987-03-12 | 1,450 | 1,590 | 1,450 | 1,580 | 16,197,000 | 263.33 |
| 1987-03-11 | 1,400 | 1,450 | 1,390 | 1,430 | 6,716,000 | 238.33 |
| 1987-03-10 | 1,380 | 1,400 | 1,370 | 1,390 | 3,024,000 | 231.67 |
| 1987-03-09 | 1,360 | 1,380 | 1,350 | 1,370 | 1,233,000 | 228.33 |
| 1987-03-07 | 1,350 | 1,360 | 1,340 | 1,340 | 492,000 | 223.33 |
| 1987-03-06 | 1,350 | 1,360 | 1,340 | 1,350 | 1,524,000 | 225 |
| 1987-03-05 | 1,350 | 1,360 | 1,340 | 1,350 | 1,042,000 | 225 |
| 1987-03-04 | 1,340 | 1,350 | 1,320 | 1,340 | 1,502,000 | 223.33 |
| 1987-03-03 | 1,360 | 1,360 | 1,340 | 1,340 | 1,372,000 | 223.33 |
| 1987-03-02 | 1,350 | 1,370 | 1,330 | 1,350 | 805,000 | 225 |
| 1987-02-28 | 1,330 | 1,360 | 1,330 | 1,350 | 424,000 | 225 |
| 1987-02-27 | 1,330 | 1,350 | 1,330 | 1,350 | 1,144,000 | 225 |
| 1987-02-26 | 1,360 | 1,370 | 1,340 | 1,350 | 1,282,000 | 225 |
| 1987-02-25 | 1,360 | 1,360 | 1,340 | 1,360 | 1,250,000 | 226.67 |
| 1987-02-24 | 1,380 | 1,380 | 1,330 | 1,340 | 895,000 | 223.33 |
| 1987-02-23 | 1,390 | 1,390 | 1,370 | 1,370 | 1,961,000 | 228.33 |
| 1987-02-20 | 1,400 | 1,400 | 1,360 | 1,390 | 3,345,000 | 231.67 |
| 1987-02-19 | 1,380 | 1,400 | 1,360 | 1,400 | 3,128,000 | 233.33 |
| 1987-02-18 | 1,360 | 1,360 | 1,330 | 1,360 | 1,185,000 | 226.67 |
| 1987-02-17 | 1,330 | 1,340 | 1,320 | 1,340 | 1,084,000 | 223.33 |
| 1987-02-16 | 1,330 | 1,340 | 1,310 | 1,330 | 888,000 | 221.67 |
| 1987-02-13 | 1,330 | 1,340 | 1,320 | 1,330 | 479,000 | 221.67 |
| 1987-02-12 | 1,340 | 1,350 | 1,330 | 1,330 | 532,000 | 221.67 |
| 1987-02-10 | 1,330 | 1,350 | 1,330 | 1,350 | 780,000 | 225 |
| 1987-02-09 | 1,360 | 1,370 | 1,350 | 1,350 | 194,000 | 225 |
| 1987-02-07 | 1,370 | 1,370 | 1,350 | 1,370 | 1,240,000 | 228.33 |
| 1987-02-06 | 1,360 | 1,360 | 1,330 | 1,360 | 881,000 | 226.67 |
| 1987-02-05 | 1,350 | 1,360 | 1,340 | 1,340 | 850,000 | 223.33 |
| 1987-02-04 | 1,350 | 1,360 | 1,340 | 1,360 | 803,000 | 226.67 |
| 1987-02-03 | 1,370 | 1,370 | 1,320 | 1,340 | 552,000 | 223.33 |
| 1987-02-02 | 1,360 | 1,390 | 1,340 | 1,360 | 1,980,000 | 226.67 |
| 1987-01-31 | 1,360 | 1,370 | 1,350 | 1,370 | 1,455,000 | 228.33 |
| 1987-01-30 | 1,310 | 1,330 | 1,310 | 1,320 | 983,000 | 220 |
| 1987-01-29 | 1,280 | 1,330 | 1,280 | 1,310 | 2,069,000 | 218.33 |
| 1987-01-28 | 1,320 | 1,330 | 1,300 | 1,300 | 1,389,000 | 216.67 |
| 1987-01-27 | 1,330 | 1,340 | 1,320 | 1,330 | 626,000 | 221.67 |
| 1987-01-26 | 1,340 | 1,350 | 1,320 | 1,320 | 407,000 | 220 |
| 1987-01-24 | 1,350 | 1,350 | 1,330 | 1,340 | 441,000 | 223.33 |
| 1987-01-23 | 1,320 | 1,350 | 1,320 | 1,350 | 1,548,000 | 225 |
| 1987-01-22 | 1,370 | 1,380 | 1,320 | 1,330 | 1,878,000 | 221.67 |
| 1987-01-21 | 1,340 | 1,380 | 1,320 | 1,380 | 2,000,000 | 230 |
| 1987-01-20 | 1,320 | 1,330 | 1,300 | 1,300 | 1,133,000 | 216.67 |
| 1987-01-19 | 1,330 | 1,330 | 1,290 | 1,320 | 1,221,000 | 220 |
| 1987-01-16 | 1,350 | 1,360 | 1,320 | 1,330 | 1,570,000 | 221.67 |
| 1987-01-14 | 1,300 | 1,360 | 1,300 | 1,350 | 1,903,000 | 225 |
| 1987-01-13 | 1,300 | 1,310 | 1,290 | 1,290 | 1,579,000 | 215 |
| 1987-01-12 | 1,370 | 1,370 | 1,320 | 1,320 | 1,182,000 | 220 |
| 1987-01-09 | 1,340 | 1,380 | 1,320 | 1,370 | 1,414,000 | 228.33 |
| 1987-01-08 | 1,380 | 1,380 | 1,340 | 1,340 | 1,880,000 | 223.33 |
| 1987-01-07 | 1,370 | 1,410 | 1,350 | 1,370 | 2,322,000 | 228.33 |
| 1987-01-06 | 1,360 | 1,360 | 1,340 | 1,350 | 1,103,000 | 225 |
| 1987-01-05 | 1,360 | 1,360 | 1,320 | 1,340 | 984,000 | 223.33 |
分割・併合履歴 ： [2023-09-28]1株→3株 [2006-06-27]1株→2株 [1983-02-24]1株→1.1株
