7733 オリンパス(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 | 950 | 950 | 932 | 941 | 146,000 | 203.68 |
| 1987-12-26 | 952 | 960 | 950 | 950 | 77,000 | 205.63 |
| 1987-12-25 | 967 | 970 | 951 | 960 | 128,000 | 207.79 |
| 1987-12-24 | 970 | 970 | 960 | 965 | 206,000 | 208.87 |
| 1987-12-23 | 960 | 960 | 950 | 960 | 174,000 | 207.79 |
| 1987-12-22 | 960 | 970 | 950 | 957 | 351,000 | 207.14 |
| 1987-12-21 | 980 | 980 | 962 | 962 | 242,000 | 208.23 |
| 1987-12-18 | 970 | 970 | 960 | 970 | 152,000 | 209.96 |
| 1987-12-17 | 977 | 978 | 966 | 975 | 170,000 | 211.04 |
| 1987-12-16 | 987 | 987 | 970 | 975 | 120,000 | 211.04 |
| 1987-12-15 | 970 | 980 | 961 | 977 | 68,000 | 211.47 |
| 1987-12-14 | 981 | 988 | 960 | 960 | 150,000 | 207.79 |
| 1987-12-11 | 981 | 985 | 981 | 981 | 299,000 | 212.34 |
| 1987-12-10 | 991 | 995 | 986 | 995 | 83,000 | 215.37 |
| 1987-12-09 | 985 | 995 | 981 | 981 | 238,000 | 212.34 |
| 1987-12-08 | 965 | 982 | 961 | 982 | 211,000 | 212.55 |
| 1987-12-07 | 970 | 970 | 960 | 960 | 101,000 | 207.79 |
| 1987-12-05 | 950 | 970 | 950 | 960 | 61,000 | 207.79 |
| 1987-12-04 | 951 | 960 | 945 | 946 | 196,000 | 204.76 |
| 1987-12-03 | 970 | 970 | 946 | 950 | 205,000 | 205.63 |
| 1987-12-02 | 980 | 980 | 960 | 960 | 228,000 | 207.79 |
| 1987-12-01 | 955 | 975 | 945 | 975 | 192,000 | 211.04 |
| 1987-11-30 | 960 | 965 | 960 | 965 | 172,000 | 208.87 |
| 1987-11-28 | 970 | 970 | 964 | 966 | 113,000 | 209.09 |
| 1987-11-27 | 971 | 980 | 968 | 980 | 76,000 | 212.12 |
| 1987-11-26 | 980 | 980 | 965 | 968 | 137,000 | 209.52 |
| 1987-11-25 | 985 | 989 | 951 | 961 | 232,000 | 208.01 |
| 1987-11-24 | 990 | 995 | 950 | 975 | 634,000 | 211.04 |
| 1987-11-20 | 980 | 983 | 970 | 980 | 81,000 | 212.12 |
| 1987-11-19 | 1,000 | 1,000 | 981 | 985 | 135,000 | 213.20 |
| 1987-11-18 | 995 | 995 | 971 | 980 | 272,000 | 212.12 |
| 1987-11-17 | 1,020 | 1,020 | 990 | 990 | 150,000 | 214.29 |
| 1987-11-16 | 1,010 | 1,020 | 1,000 | 1,000 | 109,000 | 216.45 |
| 1987-11-13 | 998 | 1,010 | 985 | 1,010 | 422,000 | 218.62 |
| 1987-11-12 | 941 | 955 | 930 | 948 | 263,000 | 205.20 |
| 1987-11-11 | 923 | 949 | 901 | 901 | 420,000 | 195.02 |
| 1987-11-10 | 961 | 962 | 922 | 922 | 259,000 | 199.57 |
| 1987-11-09 | 971 | 973 | 960 | 961 | 70,000 | 208.01 |
| 1987-11-07 | 992 | 992 | 970 | 970 | 81,000 | 209.96 |
| 1987-11-06 | 966 | 990 | 951 | 982 | 173,000 | 212.55 |
| 1987-11-05 | 955 | 960 | 936 | 936 | 368,000 | 202.60 |
| 1987-11-04 | 970 | 980 | 955 | 955 | 424,000 | 206.71 |
| 1987-11-02 | 999 | 1,040 | 990 | 1,000 | 425,000 | 216.45 |
| 1987-10-31 | 991 | 1,010 | 990 | 1,000 | 311,000 | 216.45 |
| 1987-10-30 | 971 | 990 | 971 | 990 | 178,000 | 214.29 |
| 1987-10-29 | 981 | 995 | 950 | 960 | 392,000 | 207.79 |
| 1987-10-28 | 1,020 | 1,020 | 1,000 | 1,000 | 208,000 | 216.45 |
| 1987-10-27 | 980 | 1,010 | 980 | 980 | 823,000 | 212.12 |
| 1987-10-26 | 1,030 | 1,040 | 980 | 1,000 | 392,000 | 216.45 |
| 1987-10-24 | 1,040 | 1,060 | 1,020 | 1,020 | 203,000 | 220.78 |
| 1987-10-23 | 1,050 | 1,080 | 1,020 | 1,020 | 463,000 | 220.78 |
| 1987-10-22 | 1,100 | 1,120 | 1,080 | 1,080 | 355,000 | 233.77 |
| 1987-10-21 | 1,050 | 1,060 | 1,040 | 1,050 | 383,000 | 227.27 |
| 1987-10-19 | 1,110 | 1,130 | 1,110 | 1,130 | 231,000 | 244.59 |
| 1987-10-16 | 1,180 | 1,180 | 1,150 | 1,150 | 328,000 | 248.92 |
| 1987-10-15 | 1,200 | 1,200 | 1,180 | 1,180 | 341,000 | 255.41 |
| 1987-10-14 | 1,230 | 1,240 | 1,220 | 1,230 | 394,000 | 266.23 |
| 1987-10-13 | 1,200 | 1,230 | 1,190 | 1,220 | 250,000 | 264.07 |
| 1987-10-12 | 1,200 | 1,210 | 1,190 | 1,200 | 282,000 | 259.74 |
| 1987-10-09 | 1,230 | 1,230 | 1,200 | 1,200 | 429,000 | 259.74 |
| 1987-10-08 | 1,220 | 1,250 | 1,220 | 1,250 | 423,000 | 270.56 |
| 1987-10-07 | 1,220 | 1,230 | 1,220 | 1,220 | 456,000 | 264.07 |
| 1987-10-06 | 1,230 | 1,250 | 1,200 | 1,240 | 555,000 | 268.40 |
| 1987-10-05 | 1,200 | 1,230 | 1,190 | 1,220 | 381,000 | 264.07 |
| 1987-10-03 | 1,190 | 1,200 | 1,170 | 1,200 | 217,000 | 259.74 |
| 1987-10-02 | 1,200 | 1,200 | 1,170 | 1,170 | 114,000 | 253.25 |
| 1987-10-01 | 1,200 | 1,200 | 1,170 | 1,200 | 430,000 | 259.74 |
| 1987-09-30 | 1,200 | 1,210 | 1,190 | 1,200 | 508,000 | 259.74 |
| 1987-09-29 | 1,170 | 1,200 | 1,160 | 1,200 | 417,000 | 259.74 |
| 1987-09-28 | 1,180 | 1,190 | 1,160 | 1,160 | 272,000 | 251.08 |
| 1987-09-26 | 1,130 | 1,160 | 1,100 | 1,150 | 325,000 | 248.92 |
| 1987-09-25 | 1,150 | 1,170 | 1,150 | 1,150 | 105,000 | 248.92 |
| 1987-09-24 | 1,150 | 1,180 | 1,140 | 1,140 | 157,000 | 246.75 |
| 1987-09-22 | 1,150 | 1,170 | 1,130 | 1,170 | 419,000 | 253.25 |
| 1987-09-21 | 1,170 | 1,170 | 1,150 | 1,150 | 81,000 | 248.92 |
| 1987-09-18 | 1,170 | 1,170 | 1,150 | 1,170 | 170,000 | 253.25 |
| 1987-09-17 | 1,190 | 1,190 | 1,140 | 1,150 | 178,000 | 248.92 |
| 1987-09-16 | 1,150 | 1,190 | 1,140 | 1,170 | 208,000 | 253.25 |
| 1987-09-14 | 1,190 | 1,190 | 1,140 | 1,170 | 262,000 | 253.25 |
| 1987-09-11 | 1,160 | 1,190 | 1,140 | 1,190 | 322,000 | 257.58 |
| 1987-09-10 | 1,120 | 1,140 | 1,120 | 1,120 | 291,000 | 242.42 |
| 1987-09-09 | 1,170 | 1,180 | 1,120 | 1,140 | 631,000 | 246.75 |
| 1987-09-08 | 1,140 | 1,160 | 1,110 | 1,160 | 201,000 | 251.08 |
| 1987-09-07 | 1,130 | 1,130 | 1,100 | 1,100 | 202,000 | 238.10 |
| 1987-09-05 | 1,150 | 1,160 | 1,130 | 1,130 | 173,000 | 244.59 |
| 1987-09-04 | 1,120 | 1,150 | 1,110 | 1,150 | 335,000 | 248.92 |
| 1987-09-03 | 1,110 | 1,140 | 1,060 | 1,100 | 1,193,000 | 238.10 |
| 1987-09-02 | 1,180 | 1,180 | 1,150 | 1,150 | 226,000 | 248.92 |
| 1987-09-01 | 1,190 | 1,200 | 1,170 | 1,170 | 249,000 | 253.25 |
| 1987-08-31 | 1,190 | 1,190 | 1,160 | 1,170 | 134,000 | 253.25 |
| 1987-08-29 | 1,190 | 1,200 | 1,170 | 1,190 | 54,000 | 257.58 |
| 1987-08-28 | 1,210 | 1,210 | 1,140 | 1,160 | 1,062,000 | 251.08 |
| 1987-08-27 | 1,240 | 1,240 | 1,190 | 1,200 | 640,000 | 259.74 |
| 1987-08-26 | 1,190 | 1,230 | 1,180 | 1,220 | 559,000 | 264.07 |
| 1987-08-25 | 1,180 | 1,180 | 1,150 | 1,160 | 117,000 | 251.08 |
| 1987-08-24 | 1,160 | 1,190 | 1,150 | 1,180 | 179,000 | 255.41 |
| 1987-08-22 | 1,160 | 1,160 | 1,150 | 1,150 | 138,000 | 248.92 |
| 1987-08-21 | 1,180 | 1,200 | 1,160 | 1,180 | 268,000 | 255.41 |
| 1987-08-20 | 1,160 | 1,170 | 1,150 | 1,160 | 495,000 | 251.08 |
| 1987-08-19 | 1,180 | 1,190 | 1,140 | 1,180 | 754,000 | 255.41 |
| 1987-08-18 | 1,240 | 1,240 | 1,220 | 1,240 | 417,000 | 268.40 |
| 1987-08-17 | 1,250 | 1,260 | 1,240 | 1,240 | 412,000 | 268.40 |
| 1987-08-14 | 1,280 | 1,290 | 1,260 | 1,260 | 1,165,000 | 272.73 |
| 1987-08-13 | 1,230 | 1,270 | 1,210 | 1,260 | 2,118,000 | 272.73 |
| 1987-08-12 | 1,220 | 1,220 | 1,200 | 1,220 | 851,000 | 264.07 |
| 1987-08-11 | 1,200 | 1,210 | 1,190 | 1,200 | 611,000 | 259.74 |
| 1987-08-10 | 1,190 | 1,200 | 1,180 | 1,180 | 197,000 | 255.41 |
| 1987-08-07 | 1,200 | 1,210 | 1,190 | 1,200 | 751,000 | 259.74 |
| 1987-08-06 | 1,200 | 1,210 | 1,180 | 1,180 | 1,243,000 | 255.41 |
| 1987-08-05 | 1,150 | 1,200 | 1,150 | 1,200 | 959,000 | 259.74 |
| 1987-08-04 | 1,150 | 1,170 | 1,140 | 1,150 | 203,000 | 248.92 |
| 1987-08-03 | 1,160 | 1,190 | 1,160 | 1,170 | 332,000 | 253.25 |
| 1987-08-01 | 1,180 | 1,190 | 1,160 | 1,180 | 336,000 | 255.41 |
| 1987-07-31 | 1,180 | 1,200 | 1,170 | 1,180 | 995,000 | 255.41 |
| 1987-07-30 | 1,150 | 1,170 | 1,140 | 1,160 | 948,000 | 251.08 |
| 1987-07-29 | 1,120 | 1,150 | 1,100 | 1,140 | 825,000 | 246.75 |
| 1987-07-28 | 1,140 | 1,150 | 1,120 | 1,140 | 192,000 | 246.75 |
| 1987-07-27 | 1,150 | 1,150 | 1,120 | 1,150 | 495,000 | 248.92 |
| 1987-07-25 | 1,110 | 1,110 | 1,080 | 1,080 | 81,000 | 233.77 |
| 1987-07-24 | 1,090 | 1,120 | 1,080 | 1,100 | 100,000 | 238.10 |
| 1987-07-23 | 1,080 | 1,100 | 1,070 | 1,090 | 263,000 | 235.93 |
| 1987-07-22 | 1,110 | 1,110 | 1,090 | 1,090 | 90,000 | 235.93 |
| 1987-07-21 | 1,100 | 1,120 | 1,090 | 1,110 | 130,000 | 240.26 |
| 1987-07-20 | 1,150 | 1,150 | 1,100 | 1,100 | 250,000 | 238.10 |
| 1987-07-17 | 1,100 | 1,130 | 1,100 | 1,130 | 122,000 | 244.59 |
| 1987-07-16 | 1,090 | 1,100 | 1,090 | 1,090 | 27,000 | 235.93 |
| 1987-07-15 | 1,100 | 1,120 | 1,080 | 1,080 | 151,000 | 233.77 |
| 1987-07-14 | 1,110 | 1,110 | 1,100 | 1,100 | 41,000 | 238.10 |
| 1987-07-13 | 1,140 | 1,140 | 1,110 | 1,110 | 159,000 | 240.26 |
| 1987-07-10 | 1,080 | 1,140 | 1,080 | 1,120 | 189,000 | 242.42 |
| 1987-07-09 | 1,080 | 1,100 | 1,080 | 1,100 | 204,000 | 238.10 |
| 1987-07-08 | 1,110 | 1,110 | 1,080 | 1,080 | 308,000 | 233.77 |
| 1987-07-07 | 1,120 | 1,120 | 1,080 | 1,120 | 335,000 | 242.42 |
| 1987-07-06 | 1,140 | 1,140 | 1,120 | 1,120 | 116,000 | 242.42 |
| 1987-07-04 | 1,120 | 1,140 | 1,110 | 1,130 | 141,000 | 244.59 |
| 1987-07-03 | 1,130 | 1,140 | 1,110 | 1,130 | 339,000 | 244.59 |
| 1987-07-02 | 1,110 | 1,120 | 1,100 | 1,110 | 231,000 | 240.26 |
| 1987-07-01 | 1,130 | 1,130 | 1,100 | 1,100 | 339,000 | 238.10 |
| 1987-06-30 | 1,100 | 1,130 | 1,080 | 1,130 | 975,000 | 244.59 |
| 1987-06-29 | 1,130 | 1,150 | 1,100 | 1,100 | 163,000 | 238.10 |
| 1987-06-27 | 1,180 | 1,180 | 1,150 | 1,150 | 248,000 | 248.92 |
| 1987-06-26 | 1,190 | 1,190 | 1,170 | 1,190 | 372,000 | 257.58 |
| 1987-06-25 | 1,190 | 1,200 | 1,180 | 1,180 | 645,000 | 255.41 |
| 1987-06-24 | 1,200 | 1,200 | 1,180 | 1,190 | 1,335,000 | 257.58 |
| 1987-06-23 | 1,170 | 1,200 | 1,170 | 1,200 | 1,199,000 | 259.74 |
| 1987-06-22 | 1,180 | 1,180 | 1,150 | 1,160 | 563,000 | 251.08 |
| 1987-06-19 | 1,150 | 1,170 | 1,110 | 1,170 | 612,000 | 253.25 |
| 1987-06-18 | 1,160 | 1,160 | 1,110 | 1,130 | 411,000 | 244.59 |
| 1987-06-17 | 1,160 | 1,170 | 1,150 | 1,160 | 263,000 | 251.08 |
| 1987-06-16 | 1,180 | 1,180 | 1,160 | 1,160 | 645,000 | 251.08 |
| 1987-06-15 | 1,170 | 1,170 | 1,140 | 1,160 | 1,218,000 | 251.08 |
| 1987-06-12 | 1,100 | 1,130 | 1,090 | 1,130 | 682,000 | 244.59 |
| 1987-06-11 | 1,080 | 1,100 | 1,050 | 1,080 | 372,000 | 233.77 |
| 1987-06-10 | 1,100 | 1,100 | 1,080 | 1,090 | 299,000 | 235.93 |
| 1987-06-08 | 1,090 | 1,100 | 1,080 | 1,090 | 169,000 | 235.93 |
| 1987-06-06 | 1,080 | 1,090 | 1,070 | 1,090 | 190,000 | 235.93 |
| 1987-06-05 | 1,090 | 1,100 | 1,090 | 1,090 | 277,000 | 235.93 |
| 1987-06-04 | 1,070 | 1,100 | 1,060 | 1,100 | 193,000 | 238.10 |
| 1987-06-03 | 1,060 | 1,080 | 1,050 | 1,050 | 276,000 | 227.27 |
| 1987-06-02 | 1,090 | 1,100 | 1,070 | 1,070 | 173,000 | 231.60 |
| 1987-06-01 | 1,100 | 1,110 | 1,070 | 1,070 | 457,000 | 231.60 |
| 1987-05-30 | 1,100 | 1,110 | 1,090 | 1,100 | 232,000 | 238.10 |
| 1987-05-29 | 1,100 | 1,110 | 1,070 | 1,090 | 823,000 | 235.93 |
| 1987-05-28 | 1,090 | 1,120 | 1,090 | 1,090 | 284,000 | 235.93 |
| 1987-05-27 | 1,120 | 1,120 | 1,090 | 1,120 | 1,460,000 | 242.42 |
| 1987-05-26 | 1,050 | 1,080 | 1,040 | 1,080 | 572,000 | 233.77 |
| 1987-05-25 | 1,050 | 1,050 | 1,030 | 1,040 | 99,000 | 225.11 |
| 1987-05-23 | 1,020 | 1,040 | 1,010 | 1,030 | 88,000 | 222.94 |
| 1987-05-22 | 1,040 | 1,040 | 1,010 | 1,030 | 115,000 | 222.94 |
| 1987-05-21 | 1,080 | 1,080 | 1,020 | 1,020 | 221,000 | 220.78 |
| 1987-05-20 | 1,010 | 1,050 | 1,010 | 1,050 | 368,000 | 227.27 |
| 1987-05-19 | 1,000 | 1,010 | 990 | 990 | 407,000 | 214.29 |
| 1987-05-18 | 1,010 | 1,030 | 1,000 | 1,020 | 122,000 | 220.78 |
| 1987-05-15 | 1,040 | 1,050 | 1,020 | 1,030 | 297,000 | 222.94 |
| 1987-05-14 | 1,050 | 1,050 | 1,020 | 1,050 | 256,000 | 227.27 |
| 1987-05-13 | 1,000 | 1,020 | 991 | 1,010 | 360,000 | 218.62 |
| 1987-05-12 | 985 | 986 | 980 | 980 | 163,000 | 212.12 |
| 1987-05-11 | 980 | 985 | 972 | 985 | 194,000 | 213.20 |
| 1987-05-08 | 995 | 995 | 971 | 980 | 134,000 | 212.12 |
| 1987-05-07 | 980 | 993 | 970 | 980 | 282,000 | 212.12 |
| 1987-05-06 | 991 | 991 | 970 | 970 | 76,000 | 209.96 |
| 1987-05-02 | 979 | 990 | 970 | 990 | 86,000 | 214.29 |
| 1987-05-01 | 999 | 999 | 980 | 980 | 120,000 | 212.12 |
| 1987-04-30 | 990 | 999 | 980 | 991 | 271,000 | 214.50 |
| 1987-04-28 | 985 | 1,010 | 950 | 970 | 476,000 | 209.96 |
| 1987-04-27 | 949 | 991 | 945 | 990 | 274,000 | 214.29 |
| 1987-04-25 | 945 | 955 | 945 | 948 | 123,000 | 205.20 |
| 1987-04-24 | 991 | 995 | 951 | 951 | 459,000 | 205.84 |
| 1987-04-23 | 1,000 | 1,000 | 990 | 990 | 171,000 | 214.29 |
| 1987-04-22 | 1,020 | 1,020 | 990 | 990 | 190,000 | 214.29 |
| 1987-04-21 | 1,000 | 1,030 | 995 | 1,000 | 455,000 | 216.45 |
| 1987-04-20 | 985 | 1,010 | 985 | 990 | 363,000 | 214.29 |
| 1987-04-17 | 980 | 995 | 960 | 965 | 238,000 | 208.87 |
| 1987-04-16 | 925 | 985 | 925 | 985 | 415,000 | 213.20 |
| 1987-04-15 | 950 | 958 | 920 | 930 | 394,000 | 201.30 |
| 1987-04-14 | 950 | 965 | 942 | 965 | 413,000 | 208.87 |
| 1987-04-13 | 975 | 985 | 950 | 953 | 367,000 | 206.28 |
| 1987-04-10 | 1,000 | 1,000 | 970 | 980 | 961,000 | 212.12 |
| 1987-04-09 | 1,010 | 1,030 | 1,000 | 1,010 | 511,000 | 218.62 |
| 1987-04-08 | 1,030 | 1,030 | 1,010 | 1,030 | 243,000 | 222.94 |
| 1987-04-07 | 1,000 | 1,040 | 1,000 | 1,040 | 448,000 | 225.11 |
| 1987-04-06 | 1,030 | 1,030 | 1,000 | 1,000 | 469,000 | 216.45 |
| 1987-04-04 | 1,020 | 1,040 | 1,000 | 1,010 | 738,000 | 218.62 |
| 1987-04-03 | 1,060 | 1,060 | 1,010 | 1,020 | 453,000 | 220.78 |
| 1987-04-02 | 1,010 | 1,050 | 1,010 | 1,050 | 455,000 | 227.27 |
| 1987-04-01 | 1,030 | 1,050 | 998 | 1,000 | 1,072,000 | 216.45 |
| 1987-03-31 | 990 | 1,030 | 990 | 1,020 | 1,000,000 | 220.78 |
| 1987-03-30 | 1,110 | 1,120 | 1,050 | 1,050 | 530,000 | 227.27 |
| 1987-03-28 | 1,130 | 1,140 | 1,120 | 1,120 | 87,000 | 242.42 |
| 1987-03-27 | 1,140 | 1,210 | 1,140 | 1,160 | 1,586,000 | 251.08 |
| 1987-03-26 | 1,150 | 1,150 | 1,130 | 1,150 | 249,000 | 248.92 |
| 1987-03-25 | 1,130 | 1,150 | 1,120 | 1,130 | 188,000 | 244.59 |
| 1987-03-24 | 1,130 | 1,150 | 1,110 | 1,120 | 289,000 | 242.42 |
| 1987-03-23 | 1,200 | 1,240 | 1,150 | 1,150 | 638,000 | 248.92 |
| 1987-03-20 | 1,200 | 1,220 | 1,160 | 1,160 | 268,000 | 251.08 |
| 1987-03-19 | 1,190 | 1,220 | 1,150 | 1,200 | 477,000 | 259.74 |
| 1987-03-18 | 1,230 | 1,250 | 1,210 | 1,210 | 938,000 | 261.91 |
| 1987-03-17 | 1,270 | 1,280 | 1,230 | 1,230 | 983,000 | 266.23 |
| 1987-03-16 | 1,290 | 1,300 | 1,260 | 1,280 | 247,000 | 277.06 |
| 1987-03-13 | 1,360 | 1,360 | 1,260 | 1,290 | 1,066,000 | 279.22 |
| 1987-03-12 | 1,350 | 1,370 | 1,340 | 1,340 | 690,000 | 290.04 |
| 1987-03-11 | 1,350 | 1,390 | 1,320 | 1,370 | 3,370,999 | 296.54 |
| 1987-03-10 | 1,330 | 1,340 | 1,310 | 1,320 | 1,020,000 | 285.71 |
| 1987-03-09 | 1,370 | 1,380 | 1,340 | 1,350 | 3,299,000 | 292.21 |
| 1987-03-07 | 1,330 | 1,360 | 1,310 | 1,310 | 3,133,000 | 283.55 |
| 1987-03-06 | 1,290 | 1,300 | 1,230 | 1,230 | 1,522,000 | 266.23 |
| 1987-03-05 | 1,310 | 1,320 | 1,250 | 1,250 | 928,000 | 270.56 |
| 1987-03-04 | 1,300 | 1,330 | 1,260 | 1,290 | 1,130,000 | 279.22 |
| 1987-03-03 | 1,350 | 1,360 | 1,270 | 1,300 | 1,346,000 | 281.39 |
| 1987-03-02 | 1,410 | 1,420 | 1,330 | 1,330 | 1,902,000 | 287.88 |
| 1987-02-28 | 1,440 | 1,440 | 1,390 | 1,430 | 3,150,000 | 309.52 |
| 1987-02-27 | 1,290 | 1,480 | 1,280 | 1,380 | 10,253,998 | 298.70 |
| 1987-02-26 | 1,280 | 1,330 | 1,270 | 1,290 | 6,433,999 | 279.22 |
| 1987-02-25 | 1,250 | 1,300 | 1,230 | 1,260 | 1,803,000 | 272.73 |
| 1987-02-24 | 1,250 | 1,270 | 1,210 | 1,230 | 1,602,000 | 266.23 |
| 1987-02-23 | 1,250 | 1,320 | 1,240 | 1,270 | 5,984,999 | 274.89 |
| 1987-02-20 | 1,250 | 1,260 | 1,210 | 1,230 | 4,841,999 | 266.23 |
| 1987-02-19 | 1,120 | 1,260 | 1,110 | 1,230 | 4,732,999 | 266.23 |
| 1987-02-18 | 1,120 | 1,120 | 1,100 | 1,100 | 278,000 | 238.10 |
| 1987-02-17 | 1,140 | 1,140 | 1,110 | 1,110 | 473,000 | 240.26 |
| 1987-02-16 | 1,140 | 1,150 | 1,120 | 1,130 | 765,000 | 244.59 |
| 1987-02-13 | 1,130 | 1,130 | 1,100 | 1,100 | 362,000 | 238.10 |
| 1987-02-12 | 1,140 | 1,140 | 1,110 | 1,110 | 269,000 | 240.26 |
| 1987-02-10 | 1,120 | 1,140 | 1,120 | 1,140 | 239,000 | 246.75 |
| 1987-02-09 | 1,120 | 1,130 | 1,110 | 1,130 | 394,000 | 244.59 |
| 1987-02-07 | 1,100 | 1,120 | 1,090 | 1,120 | 509,000 | 242.42 |
| 1987-02-06 | 1,100 | 1,120 | 1,100 | 1,120 | 765,000 | 242.42 |
| 1987-02-05 | 1,110 | 1,130 | 1,100 | 1,110 | 471,000 | 240.26 |
| 1987-02-04 | 1,140 | 1,140 | 1,100 | 1,110 | 1,666,000 | 240.26 |
| 1987-02-03 | 1,100 | 1,150 | 1,100 | 1,130 | 2,303,000 | 244.59 |
| 1987-02-02 | 1,080 | 1,110 | 1,070 | 1,080 | 865,000 | 233.77 |
| 1987-01-31 | 1,060 | 1,080 | 1,050 | 1,070 | 642,000 | 231.60 |
| 1987-01-30 | 1,020 | 1,020 | 999 | 1,020 | 652,000 | 220.78 |
| 1987-01-29 | 1,020 | 1,040 | 999 | 1,000 | 783,000 | 216.45 |
| 1987-01-28 | 1,050 | 1,060 | 1,030 | 1,040 | 277,000 | 225.11 |
| 1987-01-27 | 1,060 | 1,060 | 1,030 | 1,030 | 192,000 | 222.94 |
| 1987-01-26 | 1,060 | 1,080 | 1,020 | 1,040 | 332,000 | 225.11 |
| 1987-01-24 | 1,050 | 1,070 | 1,050 | 1,060 | 221,000 | 229.44 |
| 1987-01-23 | 1,080 | 1,080 | 1,040 | 1,050 | 611,000 | 227.27 |
| 1987-01-22 | 1,100 | 1,120 | 1,040 | 1,040 | 1,546,000 | 225.11 |
| 1987-01-21 | 983 | 1,040 | 983 | 1,040 | 708,000 | 225.11 |
| 1987-01-20 | 1,010 | 1,010 | 975 | 976 | 1,066,000 | 211.26 |
| 1987-01-19 | 1,010 | 1,020 | 1,000 | 1,010 | 298,000 | 218.62 |
| 1987-01-16 | 1,040 | 1,040 | 1,010 | 1,010 | 193,000 | 218.62 |
| 1987-01-14 | 1,010 | 1,030 | 1,000 | 1,020 | 241,000 | 220.78 |
| 1987-01-13 | 1,010 | 1,020 | 1,000 | 1,020 | 226,000 | 220.78 |
| 1987-01-12 | 1,020 | 1,030 | 1,010 | 1,020 | 331,000 | 220.78 |
| 1987-01-09 | 1,050 | 1,060 | 1,040 | 1,040 | 259,000 | 225.11 |
| 1987-01-08 | 1,060 | 1,070 | 1,050 | 1,060 | 161,000 | 229.44 |
| 1987-01-07 | 1,060 | 1,090 | 1,060 | 1,070 | 206,000 | 231.60 |
| 1987-01-06 | 1,080 | 1,100 | 1,070 | 1,090 | 150,000 | 235.93 |
| 1987-01-05 | 1,060 | 1,090 | 1,060 | 1,090 | 66,000 | 235.93 |
分割・併合履歴 ： [2019-03-27]1株→4株 [1991-03-26]1株→1.05株 [1989-09-26]1株→1.1株 [1983-10-27]1株→1.15株
