8585 (株)オリエントコーポレーション 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 | 1,350 | 1,400 | 1,300 | 1,400 | 90,000 | 28,000 |
| 1987-12-26 | 1,370 | 1,370 | 1,300 | 1,350 | 122,000 | 27,000 |
| 1987-12-25 | 1,370 | 1,370 | 1,340 | 1,370 | 113,000 | 27,400 |
| 1987-12-24 | 1,370 | 1,390 | 1,340 | 1,390 | 53,000 | 27,800 |
| 1987-12-23 | 1,400 | 1,400 | 1,340 | 1,390 | 48,000 | 27,800 |
| 1987-12-22 | 1,390 | 1,410 | 1,370 | 1,400 | 67,000 | 28,000 |
| 1987-12-21 | 1,400 | 1,410 | 1,380 | 1,410 | 110,000 | 28,200 |
| 1987-12-18 | 1,420 | 1,420 | 1,380 | 1,420 | 202,000 | 28,400 |
| 1987-12-17 | 1,400 | 1,440 | 1,390 | 1,430 | 144,000 | 28,600 |
| 1987-12-16 | 1,440 | 1,440 | 1,400 | 1,430 | 31,000 | 28,600 |
| 1987-12-15 | 1,450 | 1,450 | 1,380 | 1,430 | 163,000 | 28,600 |
| 1987-12-14 | 1,470 | 1,480 | 1,440 | 1,450 | 252,000 | 29,000 |
| 1987-12-11 | 1,460 | 1,470 | 1,440 | 1,460 | 286,000 | 29,200 |
| 1987-12-10 | 1,450 | 1,470 | 1,430 | 1,460 | 739,000 | 29,200 |
| 1987-12-09 | 1,440 | 1,440 | 1,420 | 1,440 | 23,000 | 28,800 |
| 1987-12-08 | 1,430 | 1,450 | 1,400 | 1,450 | 185,000 | 29,000 |
| 1987-12-07 | 1,400 | 1,440 | 1,400 | 1,440 | 315,000 | 28,800 |
| 1987-12-05 | 1,380 | 1,410 | 1,380 | 1,410 | 571,000 | 28,200 |
| 1987-12-04 | 1,410 | 1,410 | 1,370 | 1,400 | 359,000 | 28,000 |
| 1987-12-03 | 1,410 | 1,420 | 1,350 | 1,400 | 537,000 | 28,000 |
| 1987-12-02 | 1,390 | 1,420 | 1,370 | 1,410 | 379,000 | 28,200 |
| 1987-12-01 | 1,340 | 1,380 | 1,320 | 1,380 | 225,000 | 27,600 |
| 1987-11-30 | 1,360 | 1,360 | 1,320 | 1,360 | 21,000 | 27,200 |
| 1987-11-28 | 1,340 | 1,370 | 1,340 | 1,370 | 63,000 | 27,400 |
| 1987-11-27 | 1,340 | 1,390 | 1,340 | 1,390 | 204,000 | 27,800 |
| 1987-11-26 | 1,340 | 1,380 | 1,340 | 1,350 | 128,000 | 27,000 |
| 1987-11-25 | 1,410 | 1,440 | 1,320 | 1,330 | 136,000 | 26,600 |
| 1987-11-24 | 1,350 | 1,400 | 1,350 | 1,400 | 51,000 | 28,000 |
| 1987-11-20 | 1,350 | 1,370 | 1,310 | 1,370 | 113,000 | 27,400 |
| 1987-11-19 | 1,360 | 1,390 | 1,350 | 1,390 | 119,000 | 27,800 |
| 1987-11-18 | 1,360 | 1,370 | 1,330 | 1,340 | 320,000 | 26,800 |
| 1987-11-17 | 1,360 | 1,430 | 1,360 | 1,360 | 152,000 | 27,200 |
| 1987-11-16 | 1,360 | 1,360 | 1,350 | 1,360 | 121,000 | 27,200 |
| 1987-11-13 | 1,360 | 1,360 | 1,320 | 1,360 | 46,000 | 27,200 |
| 1987-11-12 | 1,320 | 1,350 | 1,300 | 1,310 | 79,000 | 26,200 |
| 1987-11-11 | 1,290 | 1,310 | 1,250 | 1,270 | 388,000 | 25,400 |
| 1987-11-10 | 1,300 | 1,330 | 1,300 | 1,310 | 220,000 | 26,200 |
| 1987-11-09 | 1,320 | 1,330 | 1,310 | 1,320 | 55,000 | 26,400 |
| 1987-11-07 | 1,350 | 1,360 | 1,330 | 1,330 | 55,000 | 26,600 |
| 1987-11-06 | 1,340 | 1,370 | 1,340 | 1,370 | 183,000 | 27,400 |
| 1987-11-05 | 1,360 | 1,360 | 1,300 | 1,300 | 123,000 | 26,000 |
| 1987-11-04 | 1,400 | 1,420 | 1,360 | 1,360 | 34,000 | 27,200 |
| 1987-11-02 | 1,390 | 1,420 | 1,390 | 1,420 | 75,000 | 28,400 |
| 1987-10-31 | 1,350 | 1,430 | 1,350 | 1,430 | 91,000 | 28,600 |
| 1987-10-30 | 1,350 | 1,400 | 1,320 | 1,350 | 96,000 | 27,000 |
| 1987-10-29 | 1,380 | 1,380 | 1,370 | 1,370 | 21,000 | 27,400 |
| 1987-10-28 | 1,380 | 1,380 | 1,350 | 1,350 | 107,000 | 27,000 |
| 1987-10-27 | 1,300 | 1,400 | 1,300 | 1,400 | 106,000 | 28,000 |
| 1987-10-26 | 1,420 | 1,420 | 1,300 | 1,340 | 147,000 | 26,800 |
| 1987-10-24 | 1,360 | 1,400 | 1,350 | 1,400 | 100,000 | 28,000 |
| 1987-10-23 | 1,400 | 1,400 | 1,300 | 1,300 | 167,000 | 26,000 |
| 1987-10-22 | 1,470 | 1,500 | 1,370 | 1,400 | 326,000 | 28,000 |
| 1987-10-21 | 1,340 | 1,410 | 1,340 | 1,410 | 271,000 | 28,200 |
| 1987-10-20 | 1,210 | 1,210 | 1,210 | 1,210 | 175,000 | 24,200 |
| 1987-10-19 | 1,500 | 1,500 | 1,450 | 1,500 | 160,000 | 30,000 |
| 1987-10-16 | 1,520 | 1,540 | 1,500 | 1,540 | 94,000 | 30,800 |
| 1987-10-15 | 1,500 | 1,520 | 1,500 | 1,520 | 45,000 | 30,400 |
| 1987-10-14 | 1,510 | 1,530 | 1,500 | 1,510 | 113,000 | 30,200 |
| 1987-10-13 | 1,530 | 1,530 | 1,500 | 1,530 | 58,000 | 30,600 |
| 1987-10-12 | 1,560 | 1,560 | 1,510 | 1,560 | 144,000 | 31,200 |
| 1987-10-09 | 1,540 | 1,570 | 1,530 | 1,530 | 327,000 | 30,600 |
| 1987-10-08 | 1,540 | 1,550 | 1,500 | 1,540 | 103,000 | 30,800 |
| 1987-10-07 | 1,530 | 1,550 | 1,440 | 1,550 | 78,000 | 31,000 |
| 1987-10-06 | 1,540 | 1,570 | 1,520 | 1,560 | 290,000 | 31,200 |
| 1987-10-05 | 1,480 | 1,510 | 1,480 | 1,510 | 84,000 | 30,200 |
| 1987-10-03 | 1,510 | 1,520 | 1,490 | 1,490 | 69,000 | 29,800 |
| 1987-10-02 | 1,550 | 1,550 | 1,510 | 1,540 | 78,000 | 30,800 |
| 1987-10-01 | 1,510 | 1,550 | 1,510 | 1,550 | 81,000 | 31,000 |
| 1987-09-30 | 1,510 | 1,580 | 1,510 | 1,580 | 263,000 | 31,600 |
| 1987-09-29 | 1,550 | 1,550 | 1,510 | 1,550 | 69,000 | 31,000 |
| 1987-09-28 | 1,570 | 1,570 | 1,500 | 1,510 | 61,000 | 30,200 |
| 1987-09-26 | 1,570 | 1,580 | 1,540 | 1,550 | 158,000 | 31,000 |
| 1987-09-25 | 1,480 | 1,570 | 1,470 | 1,570 | 239,000 | 31,400 |
| 1987-09-24 | 1,560 | 1,560 | 1,480 | 1,510 | 117,000 | 30,200 |
| 1987-09-22 | 1,500 | 1,560 | 1,500 | 1,560 | 77,000 | 31,200 |
| 1987-09-21 | 1,540 | 1,560 | 1,520 | 1,560 | 69,000 | 31,200 |
| 1987-09-18 | 1,520 | 1,580 | 1,510 | 1,560 | 137,000 | 31,200 |
| 1987-09-17 | 1,550 | 1,550 | 1,500 | 1,520 | 191,000 | 30,400 |
| 1987-09-16 | 1,560 | 1,560 | 1,540 | 1,550 | 77,000 | 31,000 |
| 1987-09-14 | 1,590 | 1,590 | 1,550 | 1,550 | 87,000 | 31,000 |
| 1987-09-11 | 1,550 | 1,570 | 1,530 | 1,570 | 81,000 | 31,400 |
| 1987-09-10 | 1,540 | 1,560 | 1,500 | 1,560 | 122,000 | 31,200 |
| 1987-09-09 | 1,540 | 1,550 | 1,510 | 1,550 | 81,000 | 31,000 |
| 1987-09-08 | 1,520 | 1,570 | 1,510 | 1,570 | 135,000 | 31,400 |
| 1987-09-07 | 1,550 | 1,570 | 1,500 | 1,570 | 94,000 | 31,400 |
| 1987-09-05 | 1,570 | 1,570 | 1,530 | 1,560 | 16,000 | 31,200 |
| 1987-09-04 | 1,570 | 1,580 | 1,530 | 1,580 | 25,000 | 31,600 |
| 1987-09-03 | 1,540 | 1,600 | 1,530 | 1,530 | 58,000 | 30,600 |
| 1987-09-02 | 1,590 | 1,600 | 1,570 | 1,600 | 97,000 | 32,000 |
| 1987-09-01 | 1,580 | 1,600 | 1,540 | 1,600 | 122,000 | 32,000 |
| 1987-08-31 | 1,600 | 1,600 | 1,580 | 1,580 | 57,000 | 31,600 |
| 1987-08-29 | 1,600 | 1,600 | 1,580 | 1,600 | 37,000 | 32,000 |
| 1987-08-28 | 1,610 | 1,620 | 1,550 | 1,620 | 179,000 | 32,400 |
| 1987-08-27 | 1,590 | 1,620 | 1,580 | 1,620 | 103,000 | 32,400 |
| 1987-08-26 | 1,600 | 1,620 | 1,590 | 1,600 | 161,000 | 32,000 |
| 1987-08-25 | 1,630 | 1,640 | 1,580 | 1,600 | 308,000 | 32,000 |
| 1987-08-24 | 1,590 | 1,650 | 1,580 | 1,650 | 267,000 | 33,000 |
| 1987-08-22 | 1,550 | 1,600 | 1,550 | 1,580 | 117,000 | 31,600 |
| 1987-08-21 | 1,560 | 1,580 | 1,550 | 1,570 | 342,000 | 31,400 |
| 1987-08-20 | 1,560 | 1,560 | 1,510 | 1,560 | 107,000 | 31,200 |
| 1987-08-19 | 1,560 | 1,560 | 1,510 | 1,540 | 164,000 | 30,800 |
| 1987-08-18 | 1,530 | 1,560 | 1,500 | 1,540 | 320,000 | 30,800 |
| 1987-08-17 | 1,520 | 1,540 | 1,500 | 1,500 | 228,000 | 30,000 |
| 1987-08-14 | 1,520 | 1,530 | 1,500 | 1,500 | 225,000 | 30,000 |
| 1987-08-13 | 1,510 | 1,530 | 1,510 | 1,510 | 203,000 | 30,200 |
| 1987-08-12 | 1,500 | 1,520 | 1,470 | 1,500 | 146,000 | 30,000 |
| 1987-08-11 | 1,510 | 1,540 | 1,500 | 1,540 | 185,000 | 30,800 |
| 1987-08-10 | 1,500 | 1,510 | 1,500 | 1,500 | 67,000 | 30,000 |
| 1987-08-07 | 1,490 | 1,510 | 1,490 | 1,500 | 120,000 | 30,000 |
| 1987-08-06 | 1,510 | 1,510 | 1,480 | 1,510 | 61,000 | 30,200 |
| 1987-08-05 | 1,520 | 1,520 | 1,460 | 1,510 | 81,000 | 30,200 |
| 1987-08-04 | 1,480 | 1,500 | 1,470 | 1,500 | 76,000 | 30,000 |
| 1987-08-03 | 1,530 | 1,540 | 1,500 | 1,520 | 30,000 | 30,400 |
| 1987-08-01 | 1,470 | 1,500 | 1,460 | 1,500 | 25,000 | 30,000 |
| 1987-07-31 | 1,520 | 1,520 | 1,470 | 1,470 | 98,000 | 29,400 |
| 1987-07-30 | 1,500 | 1,520 | 1,460 | 1,520 | 139,000 | 30,400 |
| 1987-07-29 | 1,520 | 1,530 | 1,500 | 1,530 | 213,000 | 30,600 |
| 1987-07-28 | 1,520 | 1,540 | 1,500 | 1,540 | 89,000 | 30,800 |
| 1987-07-27 | 1,520 | 1,520 | 1,490 | 1,500 | 40,000 | 30,000 |
| 1987-07-25 | 1,500 | 1,520 | 1,490 | 1,520 | 73,000 | 30,400 |
| 1987-07-24 | 1,520 | 1,530 | 1,500 | 1,530 | 60,000 | 30,600 |
| 1987-07-23 | 1,470 | 1,560 | 1,450 | 1,560 | 171,000 | 31,200 |
| 1987-07-22 | 1,500 | 1,510 | 1,480 | 1,490 | 75,000 | 29,800 |
| 1987-07-21 | 1,530 | 1,530 | 1,460 | 1,530 | 141,000 | 30,600 |
| 1987-07-20 | 1,530 | 1,570 | 1,530 | 1,560 | 224,000 | 31,200 |
| 1987-07-17 | 1,550 | 1,580 | 1,530 | 1,580 | 221,000 | 31,600 |
| 1987-07-16 | 1,540 | 1,550 | 1,530 | 1,550 | 46,000 | 31,000 |
| 1987-07-15 | 1,570 | 1,580 | 1,540 | 1,580 | 63,000 | 31,600 |
| 1987-07-14 | 1,590 | 1,610 | 1,500 | 1,600 | 352,000 | 32,000 |
| 1987-07-13 | 1,530 | 1,590 | 1,530 | 1,590 | 161,000 | 31,800 |
| 1987-07-10 | 1,530 | 1,610 | 1,530 | 1,560 | 864,000 | 31,200 |
| 1987-07-09 | 1,550 | 1,560 | 1,520 | 1,560 | 246,000 | 31,200 |
| 1987-07-08 | 1,610 | 1,610 | 1,520 | 1,560 | 325,000 | 31,200 |
| 1987-07-07 | 1,460 | 1,560 | 1,430 | 1,560 | 342,000 | 31,200 |
| 1987-07-06 | 1,550 | 1,550 | 1,470 | 1,520 | 134,000 | 30,400 |
| 1987-07-04 | 1,550 | 1,560 | 1,520 | 1,540 | 136,000 | 30,800 |
| 1987-07-03 | 1,590 | 1,620 | 1,590 | 1,590 | 90,000 | 31,800 |
| 1987-07-02 | 1,560 | 1,650 | 1,540 | 1,620 | 308,000 | 32,400 |
| 1987-07-01 | 1,520 | 1,520 | 1,500 | 1,500 | 319,000 | 30,000 |
| 1987-06-30 | 1,580 | 1,580 | 1,520 | 1,520 | 155,000 | 30,400 |
| 1987-06-29 | 1,600 | 1,600 | 1,570 | 1,570 | 60,000 | 31,400 |
| 1987-06-27 | 1,640 | 1,640 | 1,580 | 1,600 | 122,000 | 32,000 |
| 1987-06-26 | 1,600 | 1,650 | 1,560 | 1,650 | 182,000 | 33,000 |
| 1987-06-25 | 1,580 | 1,650 | 1,580 | 1,650 | 313,000 | 33,000 |
| 1987-06-24 | 1,580 | 1,590 | 1,520 | 1,590 | 220,000 | 31,800 |
| 1987-06-23 | 1,570 | 1,590 | 1,570 | 1,580 | 262,000 | 31,600 |
| 1987-06-22 | 1,600 | 1,600 | 1,570 | 1,600 | 346,000 | 32,000 |
| 1987-06-19 | 1,630 | 1,660 | 1,620 | 1,660 | 292,000 | 33,200 |
| 1987-06-18 | 1,670 | 1,670 | 1,620 | 1,660 | 246,000 | 33,200 |
| 1987-06-17 | 1,670 | 1,670 | 1,640 | 1,660 | 302,000 | 33,200 |
| 1987-06-16 | 1,670 | 1,670 | 1,640 | 1,650 | 243,000 | 33,000 |
| 1987-06-15 | 1,680 | 1,680 | 1,660 | 1,670 | 337,000 | 33,400 |
| 1987-06-12 | 1,690 | 1,690 | 1,660 | 1,680 | 509,000 | 33,600 |
| 1987-06-11 | 1,710 | 1,720 | 1,650 | 1,700 | 463,000 | 34,000 |
| 1987-06-10 | 1,650 | 1,730 | 1,650 | 1,700 | 1,344,000 | 34,000 |
| 1987-06-09 | 1,650 | 1,690 | 1,650 | 1,680 | 423,000 | 33,600 |
| 1987-06-08 | 1,700 | 1,730 | 1,630 | 1,630 | 942,000 | 32,600 |
| 1987-06-06 | 1,670 | 1,700 | 1,660 | 1,700 | 418,000 | 34,000 |
| 1987-06-05 | 1,750 | 1,750 | 1,670 | 1,690 | 1,492,000 | 33,800 |
| 1987-06-04 | 1,700 | 1,740 | 1,700 | 1,720 | 1,786,000 | 34,400 |
| 1987-06-03 | 1,700 | 1,750 | 1,680 | 1,750 | 2,125,000 | 35,000 |
| 1987-06-02 | 1,730 | 1,760 | 1,700 | 1,720 | 2,050,000 | 34,400 |
| 1987-06-01 | 1,660 | 1,750 | 1,660 | 1,750 | 3,509,000 | 35,000 |
| 1987-05-30 | 1,640 | 1,670 | 1,630 | 1,660 | 955,000 | 33,200 |
| 1987-05-29 | 1,580 | 1,650 | 1,580 | 1,650 | 1,701,000 | 33,000 |
| 1987-05-28 | 1,580 | 1,600 | 1,580 | 1,580 | 413,000 | 31,600 |
| 1987-05-27 | 1,610 | 1,620 | 1,590 | 1,600 | 1,138,000 | 32,000 |
| 1987-05-26 | 1,580 | 1,640 | 1,580 | 1,610 | 1,356,000 | 32,200 |
| 1987-05-25 | 1,640 | 1,660 | 1,580 | 1,610 | 4,122,000 | 32,200 |
| 1987-05-23 | 1,530 | 1,610 | 1,530 | 1,600 | 2,923,000 | 32,000 |
| 1987-05-22 | 1,510 | 1,540 | 1,500 | 1,540 | 1,323,000 | 30,800 |
| 1987-05-21 | 1,480 | 1,540 | 1,480 | 1,510 | 1,121,000 | 30,200 |
| 1987-05-20 | 1,500 | 1,520 | 1,430 | 1,500 | 1,334,000 | 30,000 |
| 1987-05-19 | 1,520 | 1,550 | 1,480 | 1,520 | 775,000 | 30,400 |
| 1987-05-18 | 1,540 | 1,580 | 1,520 | 1,550 | 1,444,000 | 31,000 |
| 1987-05-15 | 1,520 | 1,530 | 1,500 | 1,520 | 1,174,000 | 30,400 |
| 1987-05-14 | 1,490 | 1,520 | 1,480 | 1,480 | 1,083,000 | 29,600 |
| 1987-05-13 | 1,500 | 1,540 | 1,470 | 1,510 | 2,414,000 | 30,200 |
| 1987-05-12 | 1,450 | 1,530 | 1,430 | 1,500 | 3,046,000 | 30,000 |
| 1987-05-11 | 1,450 | 1,480 | 1,430 | 1,450 | 1,618,000 | 29,000 |
| 1987-05-08 | 1,420 | 1,460 | 1,410 | 1,430 | 1,643,000 | 28,600 |
| 1987-05-07 | 1,400 | 1,420 | 1,390 | 1,420 | 626,000 | 28,400 |
| 1987-05-06 | 1,410 | 1,410 | 1,380 | 1,400 | 732,000 | 28,000 |
| 1987-05-02 | 1,430 | 1,450 | 1,380 | 1,400 | 2,431,000 | 28,000 |
| 1987-05-01 | 1,340 | 1,410 | 1,340 | 1,370 | 2,393,000 | 27,400 |
| 1987-04-30 | 1,340 | 1,360 | 1,330 | 1,330 | 704,000 | 26,600 |
| 1987-04-28 | 1,350 | 1,360 | 1,310 | 1,340 | 1,505,000 | 26,800 |
| 1987-04-27 | 1,350 | 1,400 | 1,350 | 1,370 | 1,399,000 | 27,400 |
| 1987-04-25 | 1,360 | 1,390 | 1,350 | 1,360 | 401,000 | 27,200 |
| 1987-04-24 | 1,370 | 1,380 | 1,350 | 1,350 | 646,000 | 27,000 |
| 1987-04-23 | 1,350 | 1,390 | 1,330 | 1,370 | 1,324,000 | 27,400 |
| 1987-04-22 | 1,350 | 1,400 | 1,340 | 1,360 | 1,483,000 | 27,200 |
| 1987-04-21 | 1,390 | 1,390 | 1,330 | 1,380 | 2,008,000 | 27,600 |
| 1987-04-20 | 1,390 | 1,420 | 1,360 | 1,390 | 3,018,000 | 27,800 |
| 1987-04-17 | 1,300 | 1,400 | 1,270 | 1,390 | 4,363,000 | 27,800 |
| 1987-04-16 | 1,150 | 1,280 | 1,150 | 1,240 | 3,052,000 | 24,800 |
| 1987-04-15 | 1,150 | 1,200 | 1,140 | 1,170 | 1,226,000 | 23,400 |
| 1987-04-14 | 1,120 | 1,160 | 1,120 | 1,140 | 1,009,000 | 22,800 |
| 1987-04-13 | 1,130 | 1,170 | 1,130 | 1,160 | 856,000 | 23,200 |
| 1987-04-10 | 1,110 | 1,140 | 1,100 | 1,140 | 461,000 | 22,800 |
| 1987-04-09 | 1,130 | 1,170 | 1,130 | 1,130 | 748,000 | 22,600 |
| 1987-04-08 | 1,120 | 1,180 | 1,120 | 1,160 | 984,000 | 23,200 |
| 1987-04-07 | 1,100 | 1,150 | 1,090 | 1,140 | 358,000 | 22,800 |
| 1987-04-06 | 1,110 | 1,130 | 1,050 | 1,050 | 279,000 | 21,000 |
| 1987-04-04 | 1,110 | 1,130 | 1,100 | 1,100 | 978,000 | 22,000 |
| 1987-04-03 | 1,060 | 1,120 | 1,060 | 1,120 | 543,000 | 22,400 |
| 1987-04-02 | 1,060 | 1,080 | 1,050 | 1,050 | 584,000 | 21,000 |
| 1987-04-01 | 1,030 | 1,100 | 1,030 | 1,100 | 587,000 | 22,000 |
| 1987-03-31 | 1,050 | 1,070 | 1,020 | 1,050 | 599,000 | 21,000 |
| 1987-03-30 | 1,030 | 1,080 | 1,010 | 1,050 | 313,000 | 21,000 |
| 1987-03-28 | 1,000 | 1,040 | 1,000 | 1,010 | 264,000 | 20,200 |
| 1987-03-27 | 971 | 1,010 | 971 | 1,010 | 381,000 | 20,200 |
| 1987-03-26 | 990 | 1,010 | 970 | 970 | 567,000 | 19,400 |
| 1987-03-25 | 1,000 | 1,010 | 987 | 990 | 146,000 | 19,800 |
| 1987-03-24 | 1,030 | 1,030 | 1,010 | 1,010 | 51,000 | 20,200 |
| 1987-03-23 | 1,010 | 1,040 | 1,000 | 1,030 | 121,000 | 20,600 |
| 1987-03-20 | 985 | 1,030 | 985 | 1,030 | 262,000 | 20,600 |
| 1987-03-19 | 990 | 1,000 | 985 | 1,000 | 419,000 | 20,000 |
| 1987-03-18 | 1,020 | 1,040 | 995 | 1,000 | 512,000 | 20,000 |
| 1987-03-17 | 1,040 | 1,040 | 1,020 | 1,030 | 173,000 | 20,600 |
| 1987-03-16 | 1,020 | 1,050 | 1,020 | 1,040 | 104,000 | 20,800 |
| 1987-03-13 | 1,030 | 1,040 | 1,010 | 1,020 | 182,000 | 20,400 |
| 1987-03-12 | 1,020 | 1,040 | 1,000 | 1,020 | 215,000 | 20,400 |
| 1987-03-11 | 1,020 | 1,040 | 1,000 | 1,020 | 508,000 | 20,400 |
| 1987-03-10 | 1,050 | 1,050 | 1,020 | 1,020 | 91,000 | 20,400 |
| 1987-03-09 | 1,050 | 1,070 | 1,050 | 1,050 | 130,000 | 21,000 |
| 1987-03-07 | 1,050 | 1,070 | 1,050 | 1,050 | 180,000 | 21,000 |
| 1987-03-06 | 1,070 | 1,070 | 1,050 | 1,060 | 356,000 | 21,200 |
| 1987-03-05 | 1,050 | 1,080 | 1,050 | 1,070 | 228,000 | 21,400 |
| 1987-03-04 | 1,070 | 1,080 | 1,030 | 1,030 | 240,000 | 20,600 |
| 1987-03-03 | 1,030 | 1,070 | 1,020 | 1,050 | 244,000 | 21,000 |
| 1987-03-02 | 1,030 | 1,050 | 1,010 | 1,010 | 155,000 | 20,200 |
| 1987-02-28 | 1,010 | 1,050 | 1,000 | 1,040 | 65,000 | 20,800 |
| 1987-02-27 | 995 | 1,060 | 995 | 1,010 | 276,000 | 20,200 |
| 1987-02-26 | 1,050 | 1,050 | 980 | 1,000 | 583,000 | 20,000 |
| 1987-02-25 | 1,060 | 1,070 | 1,050 | 1,050 | 284,000 | 21,000 |
| 1987-02-24 | 1,080 | 1,080 | 1,050 | 1,050 | 264,000 | 21,000 |
| 1987-02-23 | 1,060 | 1,100 | 1,050 | 1,050 | 228,000 | 21,000 |
| 1987-02-20 | 1,090 | 1,090 | 1,070 | 1,080 | 326,000 | 21,600 |
| 1987-02-19 | 1,090 | 1,090 | 1,060 | 1,090 | 120,000 | 21,800 |
| 1987-02-18 | 1,090 | 1,090 | 1,050 | 1,050 | 284,000 | 21,000 |
| 1987-02-17 | 1,100 | 1,100 | 1,080 | 1,080 | 86,000 | 21,600 |
| 1987-02-16 | 1,070 | 1,090 | 1,030 | 1,070 | 284,000 | 21,400 |
| 1987-02-13 | 1,110 | 1,110 | 1,070 | 1,070 | 273,000 | 21,400 |
| 1987-02-12 | 1,140 | 1,150 | 1,110 | 1,110 | 784,000 | 22,200 |
| 1987-02-10 | 1,140 | 1,160 | 1,140 | 1,150 | 178,000 | 23,000 |
| 1987-02-09 | 1,130 | 1,130 | 1,110 | 1,130 | 65,000 | 22,600 |
| 1987-02-06 | 1,120 | 1,150 | 1,120 | 1,130 | 49,000 | 22,600 |
| 1987-02-05 | 1,150 | 1,150 | 1,110 | 1,110 | 119,000 | 22,200 |
| 1987-02-04 | 1,160 | 1,170 | 1,110 | 1,140 | 286,000 | 22,800 |
| 1987-02-03 | 1,180 | 1,190 | 1,170 | 1,170 | 130,000 | 23,400 |
| 1987-02-02 | 1,160 | 1,200 | 1,160 | 1,190 | 114,000 | 23,800 |
| 1987-01-31 | 1,200 | 1,210 | 1,200 | 1,200 | 348,000 | 24,000 |
| 1987-01-30 | 1,210 | 1,240 | 1,210 | 1,210 | 43,000 | 24,200 |
| 1987-01-29 | 1,240 | 1,240 | 1,210 | 1,230 | 136,000 | 24,600 |
| 1987-01-28 | 1,260 | 1,290 | 1,230 | 1,260 | 253,000 | 25,200 |
| 1987-01-27 | 1,220 | 1,260 | 1,220 | 1,240 | 42,000 | 24,800 |
| 1987-01-26 | 1,270 | 1,270 | 1,260 | 1,260 | 91,000 | 25,200 |
| 1987-01-24 | 1,240 | 1,250 | 1,220 | 1,220 | 155,000 | 24,400 |
| 1987-01-23 | 1,250 | 1,280 | 1,240 | 1,240 | 302,000 | 24,800 |
| 1987-01-22 | 1,300 | 1,300 | 1,260 | 1,260 | 486,000 | 25,200 |
| 1987-01-21 | 1,270 | 1,300 | 1,250 | 1,300 | 1,392,000 | 26,000 |
| 1987-01-20 | 1,310 | 1,320 | 1,230 | 1,280 | 597,000 | 25,600 |
| 1987-01-19 | 1,300 | 1,300 | 1,230 | 1,300 | 724,000 | 26,000 |
| 1987-01-16 | 1,270 | 1,300 | 1,250 | 1,290 | 993,000 | 25,800 |
| 1987-01-14 | 1,250 | 1,250 | 1,210 | 1,240 | 166,000 | 24,800 |
| 1987-01-13 | 1,210 | 1,210 | 1,180 | 1,210 | 202,000 | 24,200 |
| 1987-01-12 | 1,240 | 1,240 | 1,200 | 1,210 | 145,000 | 24,200 |
| 1987-01-09 | 1,220 | 1,240 | 1,220 | 1,220 | 172,000 | 24,400 |
| 1987-01-08 | 1,280 | 1,280 | 1,220 | 1,280 | 502,000 | 25,600 |
| 1987-01-07 | 1,300 | 1,310 | 1,240 | 1,270 | 1,329,000 | 25,400 |
| 1987-01-06 | 1,240 | 1,290 | 1,240 | 1,260 | 641,000 | 25,200 |
| 1987-01-05 | 1,230 | 1,230 | 1,210 | 1,230 | 30,000 | 24,600 |
分割・併合履歴 ： [2022-09-29]10株→1株 [2007-06-04]1株→0.5株 [1983-03-28]1株→1.3株