6645 オムロン(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 | 1,830 | 1,890 | 1,780 | 1,890 | 62,000 | 1,800 |
| 1987-12-26 | 1,880 | 1,910 | 1,800 | 1,800 | 29,000 | 1,714.29 |
| 1987-12-25 | 1,910 | 1,910 | 1,840 | 1,880 | 87,000 | 1,790.48 |
| 1987-12-24 | 1,960 | 1,990 | 1,920 | 1,930 | 182,000 | 1,838.10 |
| 1987-12-23 | 1,870 | 1,950 | 1,860 | 1,950 | 251,000 | 1,857.14 |
| 1987-12-22 | 1,910 | 1,910 | 1,860 | 1,860 | 62,000 | 1,771.43 |
| 1987-12-21 | 1,880 | 1,920 | 1,880 | 1,890 | 205,000 | 1,800 |
| 1987-12-18 | 1,800 | 1,850 | 1,800 | 1,840 | 341,000 | 1,752.38 |
| 1987-12-17 | 1,800 | 1,830 | 1,790 | 1,830 | 271,000 | 1,742.86 |
| 1987-12-16 | 1,720 | 1,730 | 1,700 | 1,720 | 25,000 | 1,638.10 |
| 1987-12-15 | 1,760 | 1,760 | 1,720 | 1,720 | 29,000 | 1,638.10 |
| 1987-12-14 | 1,700 | 1,710 | 1,700 | 1,700 | 38,000 | 1,619.05 |
| 1987-12-11 | 1,750 | 1,760 | 1,730 | 1,730 | 100,000 | 1,647.62 |
| 1987-12-10 | 1,790 | 1,810 | 1,760 | 1,810 | 243,000 | 1,723.81 |
| 1987-12-09 | 1,780 | 1,800 | 1,750 | 1,760 | 111,000 | 1,676.19 |
| 1987-12-08 | 1,710 | 1,770 | 1,710 | 1,730 | 131,000 | 1,647.62 |
| 1987-12-07 | 1,700 | 1,710 | 1,650 | 1,650 | 13,000 | 1,571.43 |
| 1987-12-05 | 1,650 | 1,700 | 1,650 | 1,700 | 8,000 | 1,619.05 |
| 1987-12-04 | 1,630 | 1,660 | 1,630 | 1,650 | 51,000 | 1,571.43 |
| 1987-12-03 | 1,680 | 1,680 | 1,660 | 1,660 | 7,000 | 1,580.95 |
| 1987-12-02 | 1,720 | 1,720 | 1,660 | 1,680 | 20,000 | 1,600 |
| 1987-12-01 | 1,600 | 1,670 | 1,580 | 1,660 | 52,000 | 1,580.95 |
| 1987-11-30 | 1,660 | 1,660 | 1,620 | 1,650 | 40,000 | 1,571.43 |
| 1987-11-28 | 1,670 | 1,680 | 1,670 | 1,680 | 28,000 | 1,600 |
| 1987-11-27 | 1,730 | 1,750 | 1,700 | 1,700 | 64,000 | 1,619.05 |
| 1987-11-26 | 1,790 | 1,790 | 1,740 | 1,750 | 41,000 | 1,666.67 |
| 1987-11-25 | 1,760 | 1,820 | 1,760 | 1,770 | 162,000 | 1,685.71 |
| 1987-11-24 | 1,710 | 1,740 | 1,700 | 1,730 | 63,000 | 1,647.62 |
| 1987-11-20 | 1,640 | 1,680 | 1,640 | 1,680 | 8,000 | 1,600 |
| 1987-11-19 | 1,690 | 1,700 | 1,650 | 1,670 | 25,000 | 1,590.48 |
| 1987-11-18 | 1,620 | 1,720 | 1,600 | 1,700 | 56,000 | 1,619.05 |
| 1987-11-17 | 1,710 | 1,710 | 1,620 | 1,620 | 70,000 | 1,542.86 |
| 1987-11-16 | 1,670 | 1,710 | 1,650 | 1,680 | 68,000 | 1,600 |
| 1987-11-13 | 1,670 | 1,700 | 1,650 | 1,700 | 130,000 | 1,619.05 |
| 1987-11-12 | 1,530 | 1,610 | 1,510 | 1,600 | 81,000 | 1,523.81 |
| 1987-11-11 | 1,490 | 1,520 | 1,420 | 1,500 | 108,000 | 1,428.57 |
| 1987-11-10 | 1,510 | 1,510 | 1,470 | 1,470 | 82,000 | 1,400 |
| 1987-11-09 | 1,580 | 1,600 | 1,520 | 1,560 | 86,000 | 1,485.71 |
| 1987-11-07 | 1,560 | 1,580 | 1,540 | 1,570 | 29,000 | 1,495.24 |
| 1987-11-06 | 1,550 | 1,600 | 1,540 | 1,590 | 75,000 | 1,514.29 |
| 1987-11-05 | 1,540 | 1,570 | 1,500 | 1,540 | 43,000 | 1,466.67 |
| 1987-11-04 | 1,560 | 1,580 | 1,550 | 1,550 | 30,000 | 1,476.19 |
| 1987-11-02 | 1,610 | 1,610 | 1,560 | 1,600 | 67,000 | 1,523.81 |
| 1987-10-31 | 1,610 | 1,630 | 1,580 | 1,580 | 61,000 | 1,504.76 |
| 1987-10-30 | 1,550 | 1,570 | 1,510 | 1,560 | 71,000 | 1,485.71 |
| 1987-10-29 | 1,490 | 1,520 | 1,440 | 1,440 | 192,000 | 1,371.43 |
| 1987-10-28 | 1,620 | 1,620 | 1,500 | 1,550 | 93,000 | 1,476.19 |
| 1987-10-27 | 1,470 | 1,630 | 1,450 | 1,580 | 180,000 | 1,504.76 |
| 1987-10-26 | 1,600 | 1,640 | 1,400 | 1,500 | 341,000 | 1,428.57 |
| 1987-10-24 | 1,620 | 1,650 | 1,590 | 1,590 | 57,000 | 1,514.29 |
| 1987-10-23 | 1,580 | 1,670 | 1,550 | 1,590 | 450,000 | 1,514.29 |
| 1987-10-22 | 1,800 | 1,870 | 1,550 | 1,550 | 306,000 | 1,476.19 |
| 1987-10-21 | 1,730 | 1,780 | 1,670 | 1,780 | 345,000 | 1,695.24 |
| 1987-10-20 | 1,550 | 1,560 | 1,550 | 1,550 | 159,000 | 1,476.19 |
| 1987-10-19 | 1,840 | 1,870 | 1,830 | 1,850 | 203,000 | 1,761.90 |
| 1987-10-16 | 1,930 | 1,960 | 1,860 | 1,960 | 134,000 | 1,866.67 |
| 1987-10-15 | 1,960 | 2,000 | 1,890 | 1,950 | 132,000 | 1,857.14 |
| 1987-10-14 | 2,080 | 2,080 | 2,020 | 2,020 | 123,000 | 1,923.81 |
| 1987-10-13 | 1,990 | 2,050 | 1,980 | 2,040 | 240,000 | 1,942.86 |
| 1987-10-12 | 2,000 | 2,030 | 1,980 | 2,030 | 199,000 | 1,933.33 |
| 1987-10-09 | 2,090 | 2,110 | 2,020 | 2,060 | 102,000 | 1,961.90 |
| 1987-10-08 | 2,150 | 2,180 | 2,120 | 2,150 | 360,000 | 2,047.62 |
| 1987-10-07 | 2,050 | 2,200 | 2,040 | 2,140 | 882,000 | 2,038.10 |
| 1987-10-06 | 1,970 | 2,090 | 1,950 | 2,080 | 498,000 | 1,980.95 |
| 1987-10-05 | 1,940 | 1,980 | 1,930 | 1,980 | 227,000 | 1,885.71 |
| 1987-10-03 | 1,920 | 1,950 | 1,910 | 1,950 | 217,000 | 1,857.14 |
| 1987-10-02 | 1,810 | 1,950 | 1,810 | 1,950 | 297,000 | 1,857.14 |
| 1987-10-01 | 1,840 | 1,850 | 1,760 | 1,800 | 252,000 | 1,714.29 |
| 1987-09-30 | 1,700 | 1,830 | 1,700 | 1,810 | 358,000 | 1,723.81 |
| 1987-09-29 | 1,690 | 1,700 | 1,670 | 1,690 | 67,000 | 1,609.52 |
| 1987-09-28 | 1,690 | 1,690 | 1,650 | 1,690 | 53,000 | 1,609.52 |
| 1987-09-26 | 1,620 | 1,700 | 1,620 | 1,670 | 44,000 | 1,590.48 |
| 1987-09-25 | 1,630 | 1,660 | 1,610 | 1,620 | 121,000 | 1,497.92 |
| 1987-09-24 | 1,660 | 1,680 | 1,650 | 1,670 | 41,000 | 1,544.15 |
| 1987-09-22 | 1,640 | 1,650 | 1,620 | 1,630 | 40,000 | 1,507.17 |
| 1987-09-21 | 1,600 | 1,640 | 1,600 | 1,630 | 85,000 | 1,507.17 |
| 1987-09-18 | 1,660 | 1,660 | 1,620 | 1,620 | 41,000 | 1,497.92 |
| 1987-09-17 | 1,650 | 1,660 | 1,620 | 1,620 | 40,000 | 1,497.92 |
| 1987-09-16 | 1,640 | 1,650 | 1,620 | 1,640 | 70,000 | 1,516.41 |
| 1987-09-14 | 1,620 | 1,630 | 1,600 | 1,600 | 61,000 | 1,479.43 |
| 1987-09-11 | 1,600 | 1,620 | 1,530 | 1,530 | 50,000 | 1,414.70 |
| 1987-09-10 | 1,560 | 1,600 | 1,550 | 1,580 | 66,000 | 1,460.93 |
| 1987-09-09 | 1,570 | 1,580 | 1,530 | 1,530 | 23,000 | 1,414.70 |
| 1987-09-08 | 1,510 | 1,560 | 1,510 | 1,560 | 70,000 | 1,442.44 |
| 1987-09-07 | 1,520 | 1,560 | 1,500 | 1,500 | 18,000 | 1,386.96 |
| 1987-09-05 | 1,560 | 1,570 | 1,530 | 1,540 | 15,000 | 1,423.95 |
| 1987-09-04 | 1,490 | 1,540 | 1,490 | 1,500 | 65,000 | 1,386.96 |
| 1987-09-03 | 1,480 | 1,490 | 1,450 | 1,460 | 92,000 | 1,349.98 |
| 1987-09-02 | 1,550 | 1,570 | 1,490 | 1,500 | 76,000 | 1,386.96 |
| 1987-09-01 | 1,550 | 1,600 | 1,550 | 1,570 | 10,000 | 1,451.69 |
| 1987-08-31 | 1,560 | 1,570 | 1,500 | 1,550 | 38,000 | 1,433.19 |
| 1987-08-28 | 1,600 | 1,600 | 1,550 | 1,560 | 49,000 | 1,442.44 |
| 1987-08-27 | 1,600 | 1,600 | 1,560 | 1,560 | 36,000 | 1,442.44 |
| 1987-08-26 | 1,620 | 1,630 | 1,600 | 1,630 | 37,000 | 1,507.17 |
| 1987-08-25 | 1,590 | 1,590 | 1,550 | 1,560 | 43,000 | 1,442.44 |
| 1987-08-24 | 1,630 | 1,630 | 1,550 | 1,600 | 20,000 | 1,479.43 |
| 1987-08-22 | 1,570 | 1,590 | 1,550 | 1,590 | 38,000 | 1,470.18 |
| 1987-08-21 | 1,640 | 1,640 | 1,570 | 1,570 | 45,000 | 1,451.69 |
| 1987-08-20 | 1,580 | 1,600 | 1,580 | 1,600 | 36,000 | 1,479.43 |
| 1987-08-19 | 1,570 | 1,600 | 1,560 | 1,600 | 128,000 | 1,479.43 |
| 1987-08-18 | 1,650 | 1,700 | 1,650 | 1,660 | 138,000 | 1,534.91 |
| 1987-08-17 | 1,710 | 1,720 | 1,660 | 1,680 | 244,000 | 1,553.40 |
| 1987-08-14 | 1,710 | 1,720 | 1,700 | 1,720 | 136,000 | 1,590.38 |
| 1987-08-13 | 1,680 | 1,700 | 1,650 | 1,690 | 170,000 | 1,562.64 |
| 1987-08-12 | 1,640 | 1,700 | 1,630 | 1,700 | 343,000 | 1,571.89 |
| 1987-08-11 | 1,610 | 1,620 | 1,580 | 1,580 | 71,000 | 1,460.93 |
| 1987-08-10 | 1,630 | 1,630 | 1,580 | 1,580 | 61,000 | 1,460.93 |
| 1987-08-07 | 1,600 | 1,620 | 1,590 | 1,600 | 157,000 | 1,479.43 |
| 1987-08-06 | 1,560 | 1,570 | 1,550 | 1,560 | 27,000 | 1,442.44 |
| 1987-08-05 | 1,540 | 1,560 | 1,540 | 1,550 | 54,000 | 1,433.19 |
| 1987-08-04 | 1,540 | 1,580 | 1,500 | 1,580 | 14,000 | 1,460.93 |
| 1987-08-03 | 1,540 | 1,550 | 1,540 | 1,540 | 7,000 | 1,423.95 |
| 1987-08-01 | 1,580 | 1,620 | 1,570 | 1,600 | 18,000 | 1,479.43 |
| 1987-07-31 | 1,640 | 1,650 | 1,570 | 1,570 | 151,000 | 1,451.69 |
| 1987-07-30 | 1,580 | 1,670 | 1,580 | 1,660 | 523,000 | 1,534.91 |
| 1987-07-29 | 1,500 | 1,550 | 1,500 | 1,550 | 80,000 | 1,433.19 |
| 1987-07-28 | 1,500 | 1,500 | 1,500 | 1,500 | 17,000 | 1,386.96 |
| 1987-07-27 | 1,420 | 1,430 | 1,420 | 1,430 | 8,000 | 1,322.24 |
| 1987-07-25 | 1,460 | 1,460 | 1,460 | 1,460 | 6,000 | 1,349.98 |
| 1987-07-24 | 1,460 | 1,500 | 1,460 | 1,500 | 22,000 | 1,386.96 |
| 1987-07-23 | 1,450 | 1,450 | 1,400 | 1,430 | 160,000 | 1,322.24 |
| 1987-07-22 | 1,510 | 1,510 | 1,430 | 1,430 | 31,000 | 1,322.24 |
| 1987-07-21 | 1,490 | 1,540 | 1,480 | 1,540 | 130,000 | 1,423.95 |
| 1987-07-20 | 1,490 | 1,500 | 1,450 | 1,500 | 34,000 | 1,386.96 |
| 1987-07-17 | 1,450 | 1,500 | 1,450 | 1,460 | 28,000 | 1,349.98 |
| 1987-07-16 | 1,410 | 1,420 | 1,410 | 1,410 | 26,000 | 1,303.74 |
| 1987-07-15 | 1,400 | 1,450 | 1,390 | 1,450 | 38,000 | 1,340.73 |
| 1987-07-14 | 1,430 | 1,440 | 1,410 | 1,410 | 17,000 | 1,303.74 |
| 1987-07-13 | 1,420 | 1,420 | 1,420 | 1,420 | 4,000 | 1,312.99 |
| 1987-07-10 | 1,410 | 1,470 | 1,410 | 1,470 | 24,000 | 1,359.22 |
| 1987-07-09 | 1,420 | 1,420 | 1,380 | 1,410 | 34,000 | 1,303.74 |
| 1987-07-08 | 1,490 | 1,500 | 1,400 | 1,410 | 94,000 | 1,303.74 |
| 1987-07-07 | 1,510 | 1,530 | 1,460 | 1,490 | 71,000 | 1,377.72 |
| 1987-07-06 | 1,500 | 1,570 | 1,500 | 1,510 | 99,000 | 1,396.21 |
| 1987-07-04 | 1,530 | 1,530 | 1,500 | 1,500 | 18,000 | 1,386.96 |
| 1987-07-03 | 1,550 | 1,580 | 1,500 | 1,500 | 171,000 | 1,386.96 |
| 1987-07-02 | 1,490 | 1,540 | 1,490 | 1,540 | 90,000 | 1,423.95 |
| 1987-07-01 | 1,520 | 1,530 | 1,480 | 1,520 | 63,000 | 1,405.46 |
| 1987-06-30 | 1,460 | 1,540 | 1,450 | 1,520 | 55,000 | 1,405.46 |
| 1987-06-29 | 1,490 | 1,500 | 1,410 | 1,450 | 79,000 | 1,340.73 |
| 1987-06-27 | 1,530 | 1,530 | 1,490 | 1,500 | 75,000 | 1,386.96 |
| 1987-06-26 | 1,600 | 1,610 | 1,500 | 1,500 | 99,000 | 1,386.96 |
| 1987-06-25 | 1,570 | 1,620 | 1,570 | 1,580 | 83,000 | 1,460.93 |
| 1987-06-24 | 1,640 | 1,670 | 1,620 | 1,630 | 427,000 | 1,507.17 |
| 1987-06-23 | 1,620 | 1,650 | 1,600 | 1,630 | 576,000 | 1,507.17 |
| 1987-06-22 | 1,630 | 1,640 | 1,590 | 1,600 | 401,000 | 1,479.43 |
| 1987-06-19 | 1,530 | 1,630 | 1,460 | 1,620 | 690,000 | 1,497.92 |
| 1987-06-18 | 1,530 | 1,540 | 1,450 | 1,520 | 316,000 | 1,405.46 |
| 1987-06-17 | 1,540 | 1,550 | 1,500 | 1,540 | 691,000 | 1,423.95 |
| 1987-06-16 | 1,550 | 1,570 | 1,520 | 1,520 | 936,000 | 1,405.46 |
| 1987-06-15 | 1,510 | 1,550 | 1,480 | 1,520 | 303,000 | 1,405.46 |
| 1987-06-12 | 1,470 | 1,540 | 1,440 | 1,500 | 964,000 | 1,386.96 |
| 1987-06-11 | 1,360 | 1,470 | 1,350 | 1,450 | 507,000 | 1,340.73 |
| 1987-06-10 | 1,380 | 1,380 | 1,340 | 1,360 | 351,000 | 1,257.51 |
| 1987-06-09 | 1,340 | 1,400 | 1,340 | 1,400 | 339,000 | 1,294.50 |
| 1987-06-08 | 1,320 | 1,380 | 1,300 | 1,360 | 436,000 | 1,257.51 |
| 1987-06-06 | 1,310 | 1,310 | 1,280 | 1,300 | 132,000 | 1,202.03 |
| 1987-06-05 | 1,270 | 1,330 | 1,270 | 1,300 | 384,000 | 1,202.03 |
| 1987-06-04 | 1,250 | 1,280 | 1,250 | 1,280 | 108,000 | 1,183.54 |
| 1987-06-03 | 1,230 | 1,250 | 1,200 | 1,240 | 51,000 | 1,146.56 |
| 1987-06-02 | 1,270 | 1,280 | 1,260 | 1,260 | 55,000 | 1,165.05 |
| 1987-06-01 | 1,290 | 1,290 | 1,250 | 1,250 | 67,000 | 1,155.80 |
| 1987-05-30 | 1,280 | 1,280 | 1,250 | 1,270 | 85,000 | 1,174.29 |
| 1987-05-29 | 1,220 | 1,290 | 1,210 | 1,270 | 139,000 | 1,174.29 |
| 1987-05-28 | 1,310 | 1,320 | 1,230 | 1,240 | 131,000 | 1,146.56 |
| 1987-05-27 | 1,270 | 1,300 | 1,250 | 1,300 | 189,000 | 1,202.03 |
| 1987-05-26 | 1,180 | 1,200 | 1,180 | 1,200 | 35,000 | 1,109.57 |
| 1987-05-25 | 1,160 | 1,170 | 1,150 | 1,170 | 26,000 | 1,081.83 |
| 1987-05-23 | 1,180 | 1,190 | 1,150 | 1,150 | 13,000 | 1,063.34 |
| 1987-05-22 | 1,170 | 1,180 | 1,160 | 1,180 | 9,000 | 1,091.08 |
| 1987-05-21 | 1,180 | 1,200 | 1,160 | 1,170 | 40,000 | 1,081.83 |
| 1987-05-20 | 1,160 | 1,200 | 1,150 | 1,170 | 81,000 | 1,081.83 |
| 1987-05-19 | 1,150 | 1,160 | 1,140 | 1,150 | 19,000 | 1,063.34 |
| 1987-05-18 | 1,180 | 1,180 | 1,130 | 1,150 | 23,000 | 1,063.34 |
| 1987-05-15 | 1,180 | 1,200 | 1,150 | 1,160 | 45,000 | 1,072.58 |
| 1987-05-14 | 1,170 | 1,210 | 1,170 | 1,180 | 87,000 | 1,091.08 |
| 1987-05-13 | 1,130 | 1,180 | 1,130 | 1,150 | 223,000 | 1,063.34 |
| 1987-05-12 | 1,090 | 1,150 | 1,090 | 1,140 | 73,000 | 1,054.09 |
| 1987-05-11 | 1,080 | 1,090 | 1,060 | 1,080 | 39,000 | 998.61 |
| 1987-05-08 | 1,100 | 1,110 | 1,060 | 1,060 | 34,000 | 980.12 |
| 1987-05-07 | 1,100 | 1,100 | 1,080 | 1,090 | 30,000 | 1,007.86 |
| 1987-05-06 | 1,100 | 1,120 | 1,080 | 1,100 | 31,000 | 1,017.11 |
| 1987-05-02 | 1,110 | 1,120 | 1,100 | 1,120 | 38,000 | 1,035.60 |
| 1987-05-01 | 1,130 | 1,130 | 1,100 | 1,100 | 42,000 | 1,017.11 |
| 1987-04-30 | 1,110 | 1,120 | 1,070 | 1,070 | 40,000 | 989.37 |
| 1987-04-28 | 1,090 | 1,090 | 1,050 | 1,050 | 25,000 | 970.87 |
| 1987-04-27 | 1,050 | 1,060 | 1,030 | 1,050 | 29,000 | 970.87 |
| 1987-04-25 | 1,030 | 1,050 | 1,020 | 1,030 | 30,000 | 952.38 |
| 1987-04-24 | 1,060 | 1,060 | 1,020 | 1,030 | 51,000 | 952.38 |
| 1987-04-23 | 1,090 | 1,100 | 1,060 | 1,060 | 49,000 | 980.12 |
| 1987-04-22 | 1,120 | 1,120 | 1,100 | 1,100 | 51,000 | 1,017.11 |
| 1987-04-21 | 1,140 | 1,150 | 1,120 | 1,120 | 115,000 | 1,035.60 |
| 1987-04-20 | 1,060 | 1,180 | 1,060 | 1,120 | 74,000 | 1,035.60 |
| 1987-04-17 | 1,040 | 1,070 | 1,040 | 1,040 | 119,000 | 961.63 |
| 1987-04-16 | 1,020 | 1,040 | 1,010 | 1,030 | 56,000 | 952.38 |
| 1987-04-15 | 1,010 | 1,030 | 990 | 990 | 54,000 | 915.40 |
| 1987-04-14 | 1,010 | 1,070 | 1,000 | 1,030 | 28,000 | 952.38 |
| 1987-04-13 | 1,090 | 1,090 | 998 | 1,020 | 29,000 | 943.14 |
| 1987-04-10 | 1,110 | 1,120 | 1,080 | 1,090 | 56,000 | 1,007.86 |
| 1987-04-09 | 1,150 | 1,150 | 1,110 | 1,110 | 26,000 | 1,026.35 |
| 1987-04-08 | 1,110 | 1,110 | 1,110 | 1,110 | 6,000 | 1,026.35 |
| 1987-04-07 | 1,120 | 1,130 | 1,100 | 1,110 | 16,000 | 1,026.35 |
| 1987-04-06 | 1,140 | 1,150 | 1,100 | 1,130 | 44,000 | 1,044.85 |
| 1987-04-04 | 1,150 | 1,170 | 1,130 | 1,130 | 19,000 | 1,044.85 |
| 1987-04-03 | 1,170 | 1,170 | 1,130 | 1,130 | 23,000 | 1,044.85 |
| 1987-04-02 | 1,130 | 1,180 | 1,130 | 1,180 | 24,000 | 1,091.08 |
| 1987-04-01 | 1,150 | 1,150 | 1,120 | 1,120 | 46,000 | 1,035.60 |
| 1987-03-31 | 1,100 | 1,100 | 1,100 | 1,100 | 9,000 | 1,017.11 |
| 1987-03-30 | 1,200 | 1,200 | 1,150 | 1,170 | 15,000 | 1,081.83 |
| 1987-03-28 | 1,200 | 1,210 | 1,190 | 1,200 | 15,000 | 1,109.57 |
| 1987-03-27 | 1,200 | 1,220 | 1,190 | 1,200 | 35,000 | 1,109.57 |
| 1987-03-26 | 1,240 | 1,250 | 1,210 | 1,210 | 11,000 | 1,118.82 |
| 1987-03-25 | 1,220 | 1,250 | 1,220 | 1,230 | 18,000 | 1,137.31 |
| 1987-03-24 | 1,260 | 1,280 | 1,230 | 1,250 | 14,000 | 1,155.80 |
| 1987-03-23 | 1,290 | 1,300 | 1,250 | 1,250 | 17,000 | 1,155.80 |
| 1987-03-20 | 1,260 | 1,270 | 1,250 | 1,250 | 27,000 | 1,155.80 |
| 1987-03-19 | 1,260 | 1,280 | 1,250 | 1,250 | 17,000 | 1,155.80 |
| 1987-03-18 | 1,280 | 1,300 | 1,260 | 1,280 | 11,000 | 1,183.54 |
| 1987-03-17 | 1,270 | 1,290 | 1,270 | 1,280 | 14,000 | 1,183.54 |
| 1987-03-16 | 1,300 | 1,300 | 1,290 | 1,290 | 4,000 | 1,192.79 |
| 1987-03-13 | 1,330 | 1,340 | 1,310 | 1,310 | 17,000 | 1,211.28 |
| 1987-03-12 | 1,290 | 1,350 | 1,280 | 1,310 | 21,000 | 1,211.28 |
| 1987-03-11 | 1,300 | 1,300 | 1,280 | 1,290 | 11,000 | 1,192.79 |
| 1987-03-10 | 1,290 | 1,310 | 1,290 | 1,310 | 14,000 | 1,211.28 |
| 1987-03-09 | 1,320 | 1,320 | 1,300 | 1,310 | 18,000 | 1,211.28 |
| 1987-03-07 | 1,290 | 1,300 | 1,290 | 1,300 | 2,000 | 1,202.03 |
| 1987-03-06 | 1,290 | 1,290 | 1,260 | 1,260 | 15,000 | 1,165.05 |
| 1987-03-05 | 1,320 | 1,330 | 1,290 | 1,300 | 19,000 | 1,202.03 |
| 1987-03-04 | 1,320 | 1,330 | 1,290 | 1,300 | 36,000 | 1,202.03 |
| 1987-03-03 | 1,320 | 1,350 | 1,280 | 1,280 | 23,000 | 1,183.54 |
| 1987-03-02 | 1,300 | 1,340 | 1,260 | 1,340 | 36,000 | 1,239.02 |
| 1987-02-28 | 1,270 | 1,300 | 1,270 | 1,290 | 13,000 | 1,192.79 |
| 1987-02-27 | 1,300 | 1,300 | 1,260 | 1,260 | 11,000 | 1,165.05 |
| 1987-02-26 | 1,300 | 1,300 | 1,260 | 1,270 | 37,000 | 1,174.29 |
| 1987-02-25 | 1,310 | 1,310 | 1,290 | 1,290 | 25,000 | 1,192.79 |
| 1987-02-24 | 1,330 | 1,330 | 1,300 | 1,300 | 31,000 | 1,202.03 |
| 1987-02-23 | 1,300 | 1,350 | 1,300 | 1,340 | 19,000 | 1,239.02 |
| 1987-02-20 | 1,370 | 1,380 | 1,320 | 1,320 | 53,000 | 1,220.53 |
| 1987-02-19 | 1,310 | 1,370 | 1,310 | 1,350 | 42,000 | 1,248.27 |
| 1987-02-18 | 1,300 | 1,300 | 1,270 | 1,300 | 34,000 | 1,202.03 |
| 1987-02-17 | 1,310 | 1,310 | 1,280 | 1,280 | 17,000 | 1,183.54 |
| 1987-02-16 | 1,320 | 1,350 | 1,300 | 1,300 | 5,000 | 1,202.03 |
| 1987-02-13 | 1,320 | 1,340 | 1,300 | 1,340 | 15,000 | 1,239.02 |
| 1987-02-12 | 1,350 | 1,350 | 1,350 | 1,350 | 10,000 | 1,248.27 |
| 1987-02-10 | 1,370 | 1,370 | 1,330 | 1,330 | 14,000 | 1,229.77 |
| 1987-02-09 | 1,360 | 1,400 | 1,360 | 1,360 | 35,000 | 1,257.51 |
| 1987-02-07 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 1,239.02 |
| 1987-02-06 | 1,310 | 1,320 | 1,300 | 1,300 | 8,000 | 1,202.03 |
| 1987-02-05 | 1,310 | 1,310 | 1,270 | 1,270 | 26,000 | 1,174.29 |
| 1987-02-04 | 1,330 | 1,340 | 1,300 | 1,300 | 11,000 | 1,202.03 |
| 1987-02-03 | 1,370 | 1,370 | 1,300 | 1,350 | 16,000 | 1,248.27 |
| 1987-02-02 | 1,360 | 1,390 | 1,350 | 1,380 | 30,000 | 1,276.01 |
| 1987-01-30 | 1,250 | 1,260 | 1,220 | 1,240 | 103,000 | 1,146.56 |
| 1987-01-29 | 1,260 | 1,260 | 1,200 | 1,240 | 85,000 | 1,146.56 |
| 1987-01-28 | 1,290 | 1,300 | 1,240 | 1,240 | 89,000 | 1,146.56 |
| 1987-01-27 | 1,340 | 1,340 | 1,300 | 1,300 | 33,000 | 1,202.03 |
| 1987-01-26 | 1,350 | 1,350 | 1,330 | 1,340 | 26,000 | 1,239.02 |
| 1987-01-23 | 1,360 | 1,380 | 1,340 | 1,340 | 7,000 | 1,239.02 |
| 1987-01-22 | 1,420 | 1,420 | 1,380 | 1,390 | 24,000 | 1,285.25 |
| 1987-01-21 | 1,400 | 1,410 | 1,390 | 1,410 | 15,000 | 1,303.74 |
| 1987-01-20 | 1,410 | 1,410 | 1,390 | 1,400 | 15,000 | 1,294.50 |
| 1987-01-16 | 1,440 | 1,440 | 1,410 | 1,410 | 19,000 | 1,303.74 |
| 1987-01-13 | 1,480 | 1,500 | 1,440 | 1,440 | 24,000 | 1,331.48 |
| 1987-01-12 | 1,470 | 1,490 | 1,470 | 1,480 | 5,000 | 1,368.47 |
| 1987-01-09 | 1,520 | 1,520 | 1,480 | 1,480 | 4,000 | 1,368.47 |
| 1987-01-08 | 1,480 | 1,490 | 1,480 | 1,480 | 65,000 | 1,368.47 |
| 1987-01-07 | 1,530 | 1,530 | 1,500 | 1,530 | 8,000 | 1,414.70 |
| 1987-01-06 | 1,500 | 1,530 | 1,500 | 1,500 | 10,000 | 1,386.96 |
| 1987-01-05 | 1,480 | 1,480 | 1,480 | 1,480 | 4,000 | 1,368.47 |
分割・併合履歴 ： [1990-03-27]1株→1.05株 [1987-09-26]1株→1.03株 [1984-09-26]1株→1.05株 [1983-03-28]1株→1.1株
