8591 オリックス(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 | 2,740 | 2,870 | 2,700 | 2,870 | 11,000 | 227.78 |
| 1987-12-26 | 2,700 | 2,740 | 2,660 | 2,700 | 74,000 | 214.29 |
| 1987-12-25 | 2,700 | 2,740 | 2,700 | 2,740 | 71,000 | 217.46 |
| 1987-12-24 | 2,820 | 2,830 | 2,700 | 2,700 | 54,000 | 214.29 |
| 1987-12-23 | 2,850 | 2,850 | 2,810 | 2,810 | 77,000 | 223.02 |
| 1987-12-22 | 2,880 | 2,890 | 2,880 | 2,890 | 37,000 | 229.37 |
| 1987-12-21 | 2,910 | 2,910 | 2,880 | 2,880 | 57,000 | 228.57 |
| 1987-12-18 | 2,920 | 2,940 | 2,900 | 2,910 | 36,000 | 230.95 |
| 1987-12-17 | 2,880 | 2,910 | 2,880 | 2,910 | 42,000 | 230.95 |
| 1987-12-16 | 2,880 | 2,910 | 2,880 | 2,910 | 31,000 | 230.95 |
| 1987-12-15 | 2,910 | 2,910 | 2,880 | 2,900 | 71,000 | 230.16 |
| 1987-12-14 | 2,930 | 2,930 | 2,880 | 2,890 | 41,000 | 229.37 |
| 1987-12-11 | 2,930 | 2,950 | 2,930 | 2,930 | 51,000 | 232.54 |
| 1987-12-10 | 2,960 | 2,960 | 2,900 | 2,930 | 71,000 | 232.54 |
| 1987-12-09 | 2,890 | 2,930 | 2,850 | 2,890 | 62,000 | 229.37 |
| 1987-12-08 | 2,860 | 2,930 | 2,860 | 2,870 | 64,000 | 227.78 |
| 1987-12-07 | 2,870 | 2,930 | 2,870 | 2,930 | 17,000 | 232.54 |
| 1987-12-05 | 2,870 | 2,870 | 2,870 | 2,870 | 20,000 | 227.78 |
| 1987-12-04 | 2,960 | 2,960 | 2,910 | 2,910 | 181,000 | 230.95 |
| 1987-12-03 | 2,990 | 2,990 | 2,990 | 2,990 | 23,000 | 237.30 |
| 1987-12-02 | 3,000 | 3,050 | 3,000 | 3,000 | 56,000 | 238.10 |
| 1987-12-01 | 2,970 | 3,000 | 2,950 | 2,990 | 88,000 | 237.30 |
| 1987-11-30 | 2,940 | 3,000 | 2,920 | 3,000 | 16,000 | 238.10 |
| 1987-11-28 | 2,940 | 2,950 | 2,930 | 2,940 | 33,000 | 233.33 |
| 1987-11-27 | 3,100 | 3,130 | 3,070 | 3,080 | 117,000 | 244.44 |
| 1987-11-26 | 3,050 | 3,090 | 3,000 | 3,090 | 113,000 | 245.24 |
| 1987-11-25 | 3,000 | 3,000 | 2,940 | 3,000 | 98,000 | 238.10 |
| 1987-11-24 | 2,920 | 2,950 | 2,920 | 2,920 | 59,000 | 231.75 |
| 1987-11-20 | 2,860 | 2,900 | 2,860 | 2,880 | 39,000 | 228.57 |
| 1987-11-19 | 2,810 | 2,860 | 2,810 | 2,820 | 161,000 | 223.81 |
| 1987-11-18 | 2,790 | 2,830 | 2,790 | 2,800 | 69,000 | 222.22 |
| 1987-11-17 | 2,830 | 2,850 | 2,800 | 2,830 | 24,000 | 224.60 |
| 1987-11-16 | 2,720 | 2,780 | 2,700 | 2,750 | 116,000 | 218.25 |
| 1987-11-13 | 2,800 | 2,850 | 2,790 | 2,800 | 144,000 | 222.22 |
| 1987-11-12 | 2,650 | 2,720 | 2,650 | 2,670 | 28,000 | 211.91 |
| 1987-11-11 | 2,760 | 2,770 | 2,580 | 2,610 | 164,000 | 207.14 |
| 1987-11-10 | 2,860 | 2,860 | 2,790 | 2,790 | 66,000 | 221.43 |
| 1987-11-09 | 2,990 | 2,990 | 2,900 | 2,900 | 21,000 | 230.16 |
| 1987-11-07 | 2,980 | 2,980 | 2,950 | 2,980 | 28,000 | 236.51 |
| 1987-11-06 | 2,990 | 3,000 | 2,840 | 2,860 | 61,000 | 226.98 |
| 1987-11-05 | 3,040 | 3,040 | 2,900 | 3,000 | 35,000 | 238.10 |
| 1987-11-04 | 3,040 | 3,040 | 3,000 | 3,040 | 48,000 | 241.27 |
| 1987-11-02 | 3,040 | 3,040 | 2,950 | 3,040 | 108,000 | 241.27 |
| 1987-10-31 | 2,940 | 3,000 | 2,940 | 3,000 | 98,000 | 238.10 |
| 1987-10-30 | 2,640 | 2,830 | 2,640 | 2,830 | 257,000 | 224.60 |
| 1987-10-29 | 2,680 | 2,700 | 2,600 | 2,600 | 92,000 | 206.35 |
| 1987-10-28 | 2,760 | 2,850 | 2,700 | 2,700 | 240,000 | 214.29 |
| 1987-10-27 | 2,750 | 2,760 | 2,660 | 2,760 | 265,000 | 219.05 |
| 1987-10-26 | 3,070 | 3,070 | 2,850 | 2,850 | 106,000 | 226.19 |
| 1987-10-24 | 3,030 | 3,060 | 3,030 | 3,050 | 51,000 | 242.06 |
| 1987-10-23 | 3,060 | 3,110 | 3,060 | 3,060 | 135,000 | 242.86 |
| 1987-10-22 | 3,150 | 3,250 | 3,150 | 3,240 | 214,000 | 257.14 |
| 1987-10-21 | 3,000 | 3,200 | 3,000 | 3,000 | 393,000 | 238.10 |
| 1987-10-19 | 3,610 | 3,700 | 3,590 | 3,590 | 51,000 | 284.92 |
| 1987-10-16 | 3,680 | 3,680 | 3,620 | 3,620 | 29,000 | 287.30 |
| 1987-10-15 | 3,630 | 3,680 | 3,630 | 3,630 | 11,000 | 288.10 |
| 1987-10-14 | 3,700 | 3,700 | 3,630 | 3,630 | 26,000 | 288.10 |
| 1987-10-13 | 3,650 | 3,700 | 3,610 | 3,620 | 54,000 | 287.30 |
| 1987-10-12 | 3,700 | 3,700 | 3,610 | 3,660 | 39,000 | 290.48 |
| 1987-10-09 | 3,700 | 3,700 | 3,660 | 3,700 | 89,000 | 293.65 |
| 1987-10-08 | 3,600 | 3,650 | 3,560 | 3,600 | 105,000 | 285.71 |
| 1987-10-07 | 3,530 | 3,630 | 3,530 | 3,600 | 117,000 | 285.71 |
| 1987-10-06 | 3,600 | 3,600 | 3,530 | 3,530 | 91,000 | 280.16 |
| 1987-10-05 | 3,590 | 3,600 | 3,580 | 3,600 | 25,000 | 285.71 |
| 1987-10-03 | 3,650 | 3,650 | 3,600 | 3,600 | 44,000 | 285.71 |
| 1987-10-02 | 3,750 | 3,750 | 3,680 | 3,680 | 13,000 | 292.06 |
| 1987-10-01 | 3,700 | 3,750 | 3,700 | 3,730 | 32,000 | 296.03 |
| 1987-09-29 | 3,860 | 3,860 | 3,800 | 3,800 | 53,000 | 301.59 |
| 1987-09-28 | 3,750 | 3,850 | 3,750 | 3,850 | 64,000 | 305.56 |
| 1987-09-26 | 3,750 | 3,750 | 3,700 | 3,700 | 22,000 | 293.65 |
| 1987-09-25 | 3,740 | 3,800 | 3,680 | 3,680 | 179,000 | 278.16 |
| 1987-09-24 | 3,750 | 3,890 | 3,750 | 3,820 | 88,000 | 288.74 |
| 1987-09-22 | 3,710 | 3,730 | 3,710 | 3,720 | 42,000 | 281.18 |
| 1987-09-21 | 3,890 | 3,890 | 3,800 | 3,800 | 27,000 | 287.23 |
| 1987-09-18 | 3,900 | 3,920 | 3,800 | 3,900 | 79,000 | 294.79 |
| 1987-09-17 | 3,900 | 3,900 | 3,800 | 3,850 | 44,000 | 291.01 |
| 1987-09-16 | 3,850 | 3,950 | 3,850 | 3,850 | 107,000 | 291.01 |
| 1987-09-14 | 3,830 | 3,990 | 3,830 | 3,850 | 48,000 | 291.01 |
| 1987-09-11 | 3,880 | 3,900 | 3,800 | 3,800 | 50,000 | 287.23 |
| 1987-09-10 | 3,860 | 3,960 | 3,830 | 3,880 | 140,000 | 293.27 |
| 1987-09-09 | 3,890 | 3,890 | 3,850 | 3,860 | 29,000 | 291.76 |
| 1987-09-08 | 3,900 | 3,900 | 3,850 | 3,900 | 28,000 | 294.79 |
| 1987-09-07 | 3,850 | 3,870 | 3,840 | 3,850 | 49,000 | 291.01 |
| 1987-09-05 | 3,900 | 3,910 | 3,850 | 3,850 | 62,000 | 291.01 |
| 1987-09-04 | 3,900 | 4,000 | 3,850 | 3,900 | 60,000 | 294.79 |
| 1987-09-03 | 3,950 | 4,100 | 3,920 | 4,000 | 95,000 | 302.34 |
| 1987-09-02 | 4,100 | 4,130 | 4,000 | 4,000 | 101,000 | 302.34 |
| 1987-09-01 | 4,090 | 4,170 | 4,090 | 4,140 | 335,000 | 312.93 |
| 1987-08-31 | 4,100 | 4,140 | 4,100 | 4,140 | 167,000 | 312.93 |
| 1987-08-29 | 4,180 | 4,180 | 4,150 | 4,180 | 124,000 | 315.95 |
| 1987-08-28 | 4,110 | 4,180 | 4,090 | 4,180 | 911,000 | 315.95 |
| 1987-08-27 | 3,910 | 4,060 | 3,910 | 4,060 | 589,000 | 306.88 |
| 1987-08-26 | 3,950 | 3,950 | 3,910 | 3,910 | 59,000 | 295.54 |
| 1987-08-25 | 3,960 | 3,960 | 3,900 | 3,900 | 205,000 | 294.79 |
| 1987-08-24 | 3,960 | 3,970 | 3,940 | 3,960 | 218,000 | 299.32 |
| 1987-08-22 | 3,910 | 3,940 | 3,910 | 3,920 | 65,000 | 296.30 |
| 1987-08-21 | 3,950 | 3,950 | 3,900 | 3,900 | 69,000 | 294.79 |
| 1987-08-20 | 3,920 | 3,960 | 3,900 | 3,950 | 50,000 | 298.56 |
| 1987-08-19 | 3,890 | 3,920 | 3,890 | 3,910 | 52,000 | 295.54 |
| 1987-08-18 | 3,940 | 3,940 | 3,900 | 3,900 | 157,000 | 294.79 |
| 1987-08-17 | 3,910 | 3,950 | 3,900 | 3,910 | 187,000 | 295.54 |
| 1987-08-14 | 3,920 | 3,920 | 3,860 | 3,860 | 142,000 | 291.76 |
| 1987-08-13 | 3,820 | 3,910 | 3,810 | 3,870 | 326,000 | 292.52 |
| 1987-08-12 | 3,800 | 3,820 | 3,800 | 3,810 | 166,000 | 287.98 |
| 1987-08-11 | 3,830 | 3,840 | 3,800 | 3,800 | 119,000 | 287.23 |
| 1987-08-10 | 3,750 | 3,810 | 3,750 | 3,810 | 65,000 | 287.98 |
| 1987-08-07 | 3,750 | 3,760 | 3,710 | 3,750 | 40,000 | 283.45 |
| 1987-08-06 | 3,700 | 3,800 | 3,700 | 3,750 | 20,000 | 283.45 |
| 1987-08-05 | 3,650 | 3,700 | 3,630 | 3,700 | 18,000 | 279.67 |
| 1987-08-04 | 3,650 | 3,650 | 3,600 | 3,610 | 41,000 | 272.87 |
| 1987-08-03 | 3,750 | 3,800 | 3,710 | 3,800 | 9,000 | 287.23 |
| 1987-08-01 | 3,760 | 3,800 | 3,650 | 3,800 | 43,000 | 287.23 |
| 1987-07-31 | 3,650 | 3,750 | 3,650 | 3,710 | 30,000 | 280.42 |
| 1987-07-30 | 3,650 | 3,670 | 3,600 | 3,600 | 59,000 | 272.11 |
| 1987-07-29 | 3,670 | 3,670 | 3,650 | 3,670 | 58,000 | 277.40 |
| 1987-07-28 | 3,700 | 3,710 | 3,620 | 3,620 | 31,000 | 273.62 |
| 1987-07-27 | 3,730 | 3,800 | 3,710 | 3,800 | 10,000 | 287.23 |
| 1987-07-25 | 3,710 | 3,710 | 3,700 | 3,700 | 10,000 | 279.67 |
| 1987-07-24 | 3,600 | 3,700 | 3,550 | 3,660 | 41,000 | 276.64 |
| 1987-07-23 | 3,550 | 3,570 | 3,550 | 3,550 | 131,000 | 268.33 |
| 1987-07-22 | 3,550 | 3,550 | 3,530 | 3,550 | 23,000 | 268.33 |
| 1987-07-21 | 3,600 | 3,610 | 3,580 | 3,600 | 59,000 | 272.11 |
| 1987-07-20 | 3,750 | 3,750 | 3,650 | 3,700 | 31,000 | 279.67 |
| 1987-07-17 | 3,700 | 3,750 | 3,650 | 3,700 | 59,000 | 279.67 |
| 1987-07-16 | 3,740 | 3,740 | 3,710 | 3,710 | 30,000 | 280.42 |
| 1987-07-15 | 3,630 | 3,650 | 3,630 | 3,640 | 17,000 | 275.13 |
| 1987-07-14 | 3,840 | 3,900 | 3,840 | 3,870 | 27,000 | 292.52 |
| 1987-07-13 | 3,700 | 4,000 | 3,700 | 4,000 | 138,000 | 302.34 |
| 1987-07-10 | 3,700 | 3,700 | 3,650 | 3,660 | 35,000 | 276.64 |
| 1987-07-09 | 3,550 | 3,600 | 3,550 | 3,590 | 72,000 | 271.35 |
| 1987-07-08 | 3,790 | 3,790 | 3,650 | 3,650 | 89,000 | 275.89 |
| 1987-07-07 | 3,750 | 3,750 | 3,700 | 3,750 | 66,000 | 283.45 |
| 1987-07-06 | 3,700 | 3,800 | 3,700 | 3,750 | 29,000 | 283.45 |
| 1987-07-04 | 3,750 | 3,750 | 3,750 | 3,750 | 8,000 | 283.45 |
| 1987-07-03 | 3,850 | 3,850 | 3,800 | 3,800 | 105,000 | 287.23 |
| 1987-07-02 | 3,850 | 3,860 | 3,850 | 3,850 | 45,000 | 291.01 |
| 1987-07-01 | 3,850 | 3,850 | 3,700 | 3,750 | 182,000 | 283.45 |
| 1987-06-30 | 3,900 | 3,950 | 3,880 | 3,950 | 63,000 | 298.56 |
| 1987-06-29 | 3,920 | 3,930 | 3,850 | 3,850 | 109,000 | 291.01 |
| 1987-06-27 | 3,920 | 3,950 | 3,920 | 3,920 | 157,000 | 296.30 |
| 1987-06-26 | 4,070 | 4,070 | 4,000 | 4,000 | 171,000 | 302.34 |
| 1987-06-25 | 3,950 | 4,070 | 3,950 | 4,070 | 609,000 | 307.63 |
| 1987-06-24 | 4,020 | 4,040 | 3,950 | 4,040 | 111,000 | 305.37 |
| 1987-06-23 | 3,850 | 4,030 | 3,850 | 4,010 | 237,000 | 303.10 |
| 1987-06-22 | 3,920 | 3,920 | 3,810 | 3,900 | 207,000 | 294.79 |
| 1987-06-19 | 4,000 | 4,020 | 3,910 | 3,950 | 128,000 | 298.56 |
| 1987-06-18 | 3,970 | 3,970 | 3,960 | 3,970 | 107,000 | 300.08 |
| 1987-06-17 | 3,970 | 4,000 | 3,950 | 3,970 | 194,000 | 300.08 |
| 1987-06-16 | 3,980 | 3,990 | 3,970 | 3,990 | 167,000 | 301.59 |
| 1987-06-15 | 3,980 | 3,980 | 3,920 | 3,960 | 69,000 | 299.32 |
| 1987-06-12 | 3,910 | 4,000 | 3,910 | 3,910 | 102,000 | 295.54 |
| 1987-06-11 | 3,980 | 4,020 | 3,900 | 3,900 | 170,000 | 294.79 |
| 1987-06-10 | 4,020 | 4,020 | 3,980 | 4,020 | 126,000 | 303.86 |
| 1987-06-09 | 4,030 | 4,080 | 4,000 | 4,000 | 239,000 | 302.34 |
| 1987-06-08 | 3,940 | 4,050 | 3,910 | 4,030 | 220,000 | 304.61 |
| 1987-06-06 | 3,870 | 3,930 | 3,870 | 3,930 | 62,000 | 297.05 |
| 1987-06-05 | 3,870 | 3,930 | 3,860 | 3,870 | 183,000 | 292.52 |
| 1987-06-04 | 3,910 | 3,910 | 3,830 | 3,850 | 154,000 | 291.01 |
| 1987-06-03 | 3,790 | 3,950 | 3,780 | 3,910 | 234,000 | 295.54 |
| 1987-06-02 | 3,750 | 3,800 | 3,750 | 3,780 | 171,000 | 285.71 |
| 1987-06-01 | 3,700 | 3,800 | 3,700 | 3,710 | 124,000 | 280.42 |
| 1987-05-30 | 3,700 | 3,700 | 3,690 | 3,690 | 83,000 | 278.91 |
| 1987-05-29 | 3,730 | 3,750 | 3,700 | 3,700 | 292,000 | 279.67 |
| 1987-05-28 | 3,780 | 3,800 | 3,750 | 3,750 | 168,000 | 283.45 |
| 1987-05-27 | 3,840 | 3,850 | 3,810 | 3,830 | 125,000 | 289.49 |
| 1987-05-26 | 4,000 | 4,010 | 3,940 | 3,940 | 237,000 | 297.81 |
| 1987-05-25 | 3,970 | 4,030 | 3,940 | 4,020 | 510,000 | 303.86 |
| 1987-05-23 | 3,850 | 3,920 | 3,830 | 3,920 | 326,000 | 296.30 |
| 1987-05-22 | 3,650 | 3,800 | 3,650 | 3,750 | 699,000 | 283.45 |
| 1987-05-21 | 3,590 | 3,630 | 3,560 | 3,600 | 170,000 | 272.11 |
| 1987-05-20 | 3,470 | 3,560 | 3,450 | 3,500 | 121,000 | 264.55 |
| 1987-05-19 | 3,490 | 3,490 | 3,370 | 3,440 | 101,000 | 260.02 |
| 1987-05-18 | 3,420 | 3,450 | 3,350 | 3,350 | 65,000 | 253.21 |
| 1987-05-15 | 3,500 | 3,520 | 3,410 | 3,440 | 98,000 | 260.02 |
| 1987-05-14 | 3,410 | 3,500 | 3,400 | 3,500 | 145,000 | 264.55 |
| 1987-05-13 | 3,400 | 3,420 | 3,390 | 3,400 | 146,000 | 256.99 |
| 1987-05-12 | 3,450 | 3,450 | 3,430 | 3,450 | 44,000 | 260.77 |
| 1987-05-11 | 3,450 | 3,450 | 3,420 | 3,450 | 99,000 | 260.77 |
| 1987-05-08 | 3,580 | 3,580 | 3,500 | 3,500 | 84,000 | 264.55 |
| 1987-05-07 | 3,550 | 3,550 | 3,410 | 3,550 | 173,000 | 268.33 |
| 1987-05-06 | 3,550 | 3,550 | 3,540 | 3,540 | 43,000 | 267.57 |
| 1987-05-02 | 3,580 | 3,580 | 3,550 | 3,550 | 38,000 | 268.33 |
| 1987-05-01 | 3,590 | 3,590 | 3,590 | 3,590 | 93,000 | 271.35 |
| 1987-04-30 | 3,450 | 3,450 | 3,340 | 3,340 | 90,000 | 252.46 |
| 1987-04-28 | 3,350 | 3,420 | 3,330 | 3,330 | 216,000 | 251.70 |
| 1987-04-27 | 3,310 | 3,460 | 3,310 | 3,350 | 167,000 | 253.21 |
| 1987-04-25 | 3,400 | 3,410 | 3,350 | 3,350 | 186,000 | 253.21 |
| 1987-04-24 | 3,600 | 3,600 | 3,410 | 3,410 | 118,000 | 257.75 |
| 1987-04-23 | 3,550 | 3,600 | 3,460 | 3,460 | 137,000 | 261.53 |
| 1987-04-22 | 3,650 | 3,700 | 3,550 | 3,550 | 159,000 | 268.33 |
| 1987-04-21 | 3,550 | 3,600 | 3,550 | 3,600 | 58,000 | 272.11 |
| 1987-04-20 | 3,700 | 3,790 | 3,550 | 3,650 | 128,000 | 275.89 |
| 1987-04-17 | 3,560 | 3,700 | 3,500 | 3,700 | 200,000 | 279.67 |
| 1987-04-16 | 3,450 | 3,450 | 3,400 | 3,410 | 58,000 | 257.75 |
| 1987-04-15 | 3,570 | 3,570 | 3,400 | 3,400 | 78,000 | 256.99 |
| 1987-04-14 | 3,600 | 3,600 | 3,470 | 3,550 | 106,000 | 268.33 |
| 1987-04-13 | 3,650 | 3,650 | 3,600 | 3,600 | 41,000 | 272.11 |
| 1987-04-10 | 3,500 | 3,660 | 3,480 | 3,600 | 111,000 | 272.11 |
| 1987-04-09 | 3,500 | 3,500 | 3,480 | 3,480 | 85,000 | 263.04 |
| 1987-04-08 | 3,500 | 3,500 | 3,490 | 3,490 | 125,000 | 263.79 |
| 1987-04-07 | 3,480 | 3,490 | 3,430 | 3,490 | 53,000 | 263.79 |
| 1987-04-06 | 3,500 | 3,500 | 3,360 | 3,380 | 160,000 | 255.48 |
| 1987-04-04 | 3,500 | 3,510 | 3,460 | 3,460 | 94,000 | 261.53 |
| 1987-04-03 | 3,500 | 3,570 | 3,500 | 3,550 | 206,000 | 268.33 |
| 1987-04-02 | 3,550 | 3,600 | 3,540 | 3,550 | 155,000 | 268.33 |
| 1987-04-01 | 3,540 | 3,600 | 3,530 | 3,600 | 137,000 | 272.11 |
| 1987-03-31 | 3,520 | 3,540 | 3,500 | 3,520 | 124,000 | 266.06 |
| 1987-03-30 | 3,550 | 3,580 | 3,520 | 3,520 | 33,000 | 266.06 |
| 1987-03-28 | 3,700 | 3,700 | 3,600 | 3,600 | 104,000 | 272.11 |
| 1987-03-27 | 3,700 | 3,700 | 3,510 | 3,510 | 119,000 | 265.31 |
| 1987-03-26 | 3,470 | 3,700 | 3,470 | 3,500 | 111,000 | 264.55 |
| 1987-03-25 | 3,480 | 3,550 | 3,480 | 3,480 | 132,000 | 263.04 |
| 1987-03-24 | 3,500 | 3,500 | 3,500 | 3,500 | 37,000 | 264.55 |
| 1987-03-23 | 3,600 | 3,600 | 3,500 | 3,500 | 80,000 | 264.55 |
| 1987-03-20 | 3,500 | 3,550 | 3,490 | 3,530 | 163,000 | 266.82 |
| 1987-03-19 | 3,550 | 3,560 | 3,500 | 3,500 | 65,000 | 264.55 |
| 1987-03-18 | 3,610 | 3,650 | 3,600 | 3,600 | 148,000 | 272.11 |
| 1987-03-17 | 3,610 | 3,650 | 3,510 | 3,600 | 166,000 | 272.11 |
| 1987-03-16 | 3,650 | 3,690 | 3,500 | 3,510 | 141,000 | 265.31 |
| 1987-03-13 | 3,750 | 3,800 | 3,700 | 3,700 | 81,000 | 279.67 |
| 1987-03-12 | 3,760 | 3,780 | 3,700 | 3,730 | 116,000 | 281.94 |
| 1987-03-11 | 3,730 | 3,740 | 3,600 | 3,670 | 51,000 | 277.40 |
| 1987-03-10 | 3,790 | 3,790 | 3,700 | 3,700 | 60,000 | 279.67 |
| 1987-03-09 | 3,700 | 3,820 | 3,700 | 3,700 | 250,000 | 279.67 |
| 1987-03-07 | 3,660 | 3,700 | 3,600 | 3,650 | 74,000 | 275.89 |
| 1987-03-06 | 3,850 | 3,870 | 3,750 | 3,800 | 188,000 | 287.23 |
| 1987-03-05 | 3,850 | 3,900 | 3,750 | 3,810 | 190,000 | 287.98 |
| 1987-03-04 | 3,840 | 4,050 | 3,810 | 3,900 | 437,000 | 294.79 |
| 1987-03-03 | 3,650 | 3,740 | 3,640 | 3,700 | 231,000 | 279.67 |
| 1987-03-02 | 3,510 | 3,510 | 3,360 | 3,470 | 133,000 | 262.28 |
| 1987-02-28 | 3,510 | 3,510 | 3,470 | 3,510 | 147,000 | 265.31 |
| 1987-02-27 | 3,500 | 3,580 | 3,450 | 3,460 | 139,000 | 261.53 |
| 1987-02-26 | 3,400 | 3,600 | 3,400 | 3,550 | 180,000 | 268.33 |
| 1987-02-25 | 3,500 | 3,500 | 3,350 | 3,350 | 208,000 | 253.21 |
| 1987-02-24 | 3,600 | 3,600 | 3,450 | 3,450 | 103,000 | 260.77 |
| 1987-02-23 | 3,640 | 3,640 | 3,550 | 3,550 | 74,000 | 268.33 |
| 1987-02-20 | 3,650 | 3,650 | 3,600 | 3,640 | 123,000 | 275.13 |
| 1987-02-19 | 3,440 | 3,630 | 3,400 | 3,630 | 220,000 | 274.38 |
| 1987-02-18 | 3,440 | 3,470 | 3,390 | 3,390 | 139,000 | 256.24 |
| 1987-02-17 | 3,440 | 3,440 | 3,400 | 3,440 | 66,000 | 260.02 |
| 1987-02-16 | 3,400 | 3,450 | 3,400 | 3,440 | 61,000 | 260.02 |
| 1987-02-13 | 3,600 | 3,600 | 3,480 | 3,480 | 62,000 | 263.04 |
| 1987-02-12 | 3,640 | 3,640 | 3,530 | 3,530 | 96,000 | 266.82 |
| 1987-02-10 | 3,600 | 3,670 | 3,550 | 3,550 | 93,000 | 268.33 |
| 1987-02-09 | 3,550 | 3,600 | 3,510 | 3,520 | 51,000 | 266.06 |
| 1987-02-07 | 3,650 | 3,650 | 3,620 | 3,620 | 29,000 | 273.62 |
| 1987-02-06 | 3,820 | 3,820 | 3,730 | 3,730 | 35,000 | 281.94 |
| 1987-02-05 | 3,840 | 3,840 | 3,750 | 3,790 | 81,000 | 286.47 |
| 1987-02-04 | 3,870 | 3,870 | 3,840 | 3,840 | 54,000 | 290.25 |
| 1987-02-03 | 3,890 | 3,950 | 3,870 | 3,880 | 115,000 | 293.27 |
| 1987-02-02 | 3,850 | 3,900 | 3,850 | 3,860 | 48,000 | 291.76 |
| 1987-01-31 | 4,000 | 4,000 | 3,900 | 3,900 | 22,000 | 294.79 |
| 1987-01-30 | 4,050 | 4,050 | 3,980 | 4,000 | 43,000 | 302.34 |
| 1987-01-29 | 4,100 | 4,150 | 4,100 | 4,130 | 89,000 | 312.17 |
| 1987-01-28 | 4,050 | 4,100 | 4,000 | 4,100 | 162,000 | 309.90 |
| 1987-01-27 | 4,000 | 4,000 | 3,960 | 3,960 | 55,000 | 299.32 |
| 1987-01-26 | 4,130 | 4,130 | 4,000 | 4,000 | 43,000 | 302.34 |
| 1987-01-24 | 4,080 | 4,080 | 4,060 | 4,080 | 32,000 | 308.39 |
| 1987-01-23 | 4,190 | 4,190 | 3,970 | 3,990 | 142,000 | 301.59 |
| 1987-01-22 | 4,260 | 4,270 | 4,110 | 4,120 | 117,000 | 311.41 |
| 1987-01-21 | 4,290 | 4,390 | 4,280 | 4,360 | 320,000 | 329.55 |
| 1987-01-20 | 4,320 | 4,370 | 4,320 | 4,320 | 363,000 | 326.53 |
| 1987-01-19 | 4,200 | 4,300 | 4,170 | 4,300 | 170,000 | 325.02 |
| 1987-01-16 | 4,180 | 4,180 | 4,100 | 4,160 | 108,000 | 314.44 |
| 1987-01-14 | 4,040 | 4,060 | 3,990 | 4,050 | 68,000 | 306.12 |
| 1987-01-13 | 4,010 | 4,020 | 3,980 | 4,000 | 37,000 | 302.34 |
| 1987-01-12 | 3,950 | 4,020 | 3,950 | 4,020 | 18,000 | 303.86 |
| 1987-01-09 | 4,000 | 4,020 | 3,960 | 3,960 | 42,000 | 299.32 |
| 1987-01-08 | 3,950 | 3,980 | 3,920 | 3,980 | 76,000 | 300.83 |
| 1987-01-07 | 3,950 | 3,960 | 3,950 | 3,950 | 55,000 | 298.56 |
| 1987-01-06 | 3,950 | 3,960 | 3,900 | 3,900 | 42,000 | 294.79 |
| 1987-01-05 | 3,950 | 3,950 | 3,950 | 3,950 | 12,000 | 298.56 |
分割・併合履歴 ： [2013-03-27]1株→10株 [2000-03-28]1株→1.2株 [1990-03-27]1株→1.05株 [1987-09-26]1株→1.05株
