味の素(2802)の株価時系列情報
味の素(2802)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1987/12/28 | 3,000 | 3,200 | 2,980 | 3,190 | 618,000 |
| 1987/12/26 | 3,150 | 3,180 | 3,130 | 3,130 | 455,000 |
| 1987/12/25 | 3,210 | 3,240 | 3,130 | 3,180 | 948,000 |
| 1987/12/24 | 3,280 | 3,290 | 3,210 | 3,220 | 553,000 |
| 1987/12/23 | 3,300 | 3,310 | 3,250 | 3,270 | 551,000 |
| 1987/12/22 | 3,330 | 3,330 | 3,270 | 3,290 | 646,000 |
| 1987/12/21 | 3,340 | 3,350 | 3,300 | 3,330 | 977,000 |
| 1987/12/18 | 3,330 | 3,340 | 3,290 | 3,290 | 891,000 |
| 1987/12/17 | 3,250 | 3,330 | 3,220 | 3,290 | 1,551,000 |
| 1987/12/16 | 3,230 | 3,270 | 3,220 | 3,250 | 1,509,000 |
| 1987/12/15 | 3,340 | 3,350 | 3,250 | 3,250 | 498,000 |
| 1987/12/14 | 3,320 | 3,350 | 3,300 | 3,320 | 673,000 |
| 1987/12/11 | 3,380 | 3,390 | 3,350 | 3,360 | 695,000 |
| 1987/12/10 | 3,430 | 3,430 | 3,350 | 3,400 | 347,000 |
| 1987/12/09 | 3,460 | 3,470 | 3,350 | 3,390 | 1,022,000 |
| 1987/12/08 | 3,390 | 3,430 | 3,320 | 3,410 | 832,000 |
| 1987/12/07 | 3,390 | 3,390 | 3,290 | 3,350 | 315,000 |
| 1987/12/05 | 3,330 | 3,370 | 3,330 | 3,340 | 196,000 |
| 1987/12/04 | 3,420 | 3,420 | 3,340 | 3,370 | 463,000 |
| 1987/12/03 | 3,440 | 3,440 | 3,370 | 3,370 | 612,000 |
| 1987/12/02 | 3,430 | 3,450 | 3,400 | 3,400 | 789,000 |
| 1987/12/01 | 3,350 | 3,450 | 3,320 | 3,440 | 1,113,000 |
| 1987/11/30 | 3,460 | 3,470 | 3,380 | 3,400 | 584,000 |
| 1987/11/28 | 3,500 | 3,520 | 3,470 | 3,500 | 448,000 |
| 1987/11/27 | 3,540 | 3,540 | 3,470 | 3,520 | 1,234,000 |
| 1987/11/26 | 3,580 | 3,590 | 3,510 | 3,540 | 1,347,000 |
| 1987/11/25 | 3,640 | 3,640 | 3,580 | 3,580 | 1,899,000 |
| 1987/11/24 | 3,590 | 3,620 | 3,570 | 3,590 | 4,386,000 |
| 1987/11/20 | 3,520 | 3,570 | 3,510 | 3,540 | 1,451,000 |
| 1987/11/19 | 3,650 | 3,660 | 3,530 | 3,530 | 4,238,000 |
| 1987/11/18 | 3,570 | 3,610 | 3,560 | 3,600 | 4,879,000 |
| 1987/11/17 | 3,580 | 3,640 | 3,540 | 3,590 | 9,882,000 |
| 1987/11/16 | 3,530 | 3,550 | 3,490 | 3,550 | 2,083,000 |
| 1987/11/13 | 3,500 | 3,530 | 3,430 | 3,480 | 3,790,000 |
| 1987/11/12 | 3,450 | 3,480 | 3,330 | 3,400 | 2,040,000 |
| 1987/11/11 | 3,380 | 3,490 | 3,180 | 3,380 | 2,162,000 |
| 1987/11/10 | 3,510 | 3,530 | 3,350 | 3,380 | 2,164,000 |
| 1987/11/09 | 3,530 | 3,580 | 3,460 | 3,460 | 1,912,000 |
| 1987/11/07 | 3,560 | 3,620 | 3,550 | 3,580 | 4,305,000 |
| 1987/11/06 | 3,530 | 3,590 | 3,480 | 3,570 | 6,147,000 |
| 1987/11/05 | 3,500 | 3,570 | 3,400 | 3,430 | 3,581,000 |
| 1987/11/04 | 3,320 | 3,530 | 3,310 | 3,500 | 3,074,000 |
| 1987/11/02 | 3,400 | 3,400 | 3,310 | 3,370 | 617,000 |
| 1987/10/31 | 3,300 | 3,400 | 3,300 | 3,380 | 1,055,000 |
| 1987/10/30 | 3,280 | 3,280 | 3,210 | 3,270 | 1,024,000 |
| 1987/10/29 | 3,150 | 3,190 | 3,110 | 3,130 | 891,000 |
| 1987/10/28 | 3,300 | 3,320 | 3,130 | 3,200 | 1,058,000 |
| 1987/10/27 | 3,080 | 3,290 | 3,080 | 3,250 | 1,968,000 |
| 1987/10/26 | 3,340 | 3,360 | 2,990 | 3,130 | 1,379,000 |
| 1987/10/24 | 3,400 | 3,490 | 3,320 | 3,390 | 812,000 |
| 1987/10/23 | 3,490 | 3,540 | 3,400 | 3,400 | 2,355,000 |
| 1987/10/22 | 3,610 | 3,610 | 3,500 | 3,540 | 5,098,000 |
| 1987/10/21 | 3,370 | 3,370 | 3,370 | 3,370 | 1,506,000 |
| 1987/10/20 | 3,100 | 3,130 | 2,970 | 2,970 | 3,726,000 |
| 1987/10/19 | 3,450 | 3,510 | 3,450 | 3,470 | 1,026,000 |
| 1987/10/16 | 3,620 | 3,630 | 3,560 | 3,600 | 1,236,000 |
| 1987/10/15 | 3,620 | 3,660 | 3,600 | 3,620 | 1,831,000 |
| 1987/10/14 | 3,730 | 3,740 | 3,640 | 3,670 | 2,399,000 |
| 1987/10/13 | 3,640 | 3,750 | 3,630 | 3,700 | 9,287,000 |
| 1987/10/12 | 3,630 | 3,720 | 3,580 | 3,630 | 4,503,000 |
| 1987/10/09 | 3,430 | 3,700 | 3,430 | 3,610 | 9,372,000 |
| 1987/10/08 | 3,410 | 3,500 | 3,410 | 3,440 | 2,296,000 |
| 1987/10/07 | 3,320 | 3,420 | 3,300 | 3,390 | 955,000 |
| 1987/10/06 | 3,410 | 3,420 | 3,310 | 3,370 | 933,000 |
| 1987/10/05 | 3,490 | 3,510 | 3,400 | 3,410 | 1,434,000 |
| 1987/10/03 | 3,450 | 3,500 | 3,450 | 3,480 | 1,549,000 |
| 1987/10/02 | 3,350 | 3,440 | 3,320 | 3,420 | 2,027,000 |
| 1987/10/01 | 3,440 | 3,440 | 3,300 | 3,320 | 1,590,000 |
| 1987/09/30 | 3,370 | 3,450 | 3,320 | 3,450 | 1,569,000 |
| 1987/09/29 | 3,430 | 3,440 | 3,370 | 3,420 | 1,214,000 |
| 1987/09/28 | 3,380 | 3,430 | 3,350 | 3,380 | 1,636,000 |
| 1987/09/26 | 3,250 | 3,340 | 3,210 | 3,330 | 1,677,000 |
| 1987/09/25 | 3,150 | 3,300 | 3,110 | 3,280 | 865,000 |
| 1987/09/24 | 3,110 | 3,140 | 3,110 | 3,120 | 779,000 |
| 1987/09/22 | 3,100 | 3,130 | 3,070 | 3,100 | 783,000 |
| 1987/09/21 | 3,170 | 3,200 | 3,100 | 3,120 | 943,000 |
| 1987/09/18 | 3,180 | 3,220 | 3,160 | 3,170 | 1,173,000 |
| 1987/09/17 | 3,300 | 3,300 | 3,200 | 3,200 | 911,000 |
| 1987/09/16 | 3,270 | 3,290 | 3,250 | 3,250 | 663,000 |
| 1987/09/14 | 3,350 | 3,380 | 3,260 | 3,270 | 804,000 |
| 1987/09/11 | 3,300 | 3,340 | 3,250 | 3,340 | 917,000 |
| 1987/09/10 | 3,320 | 3,370 | 3,250 | 3,300 | 643,000 |
| 1987/09/09 | 3,470 | 3,470 | 3,280 | 3,370 | 920,000 |
| 1987/09/08 | 3,400 | 3,450 | 3,400 | 3,420 | 537,000 |
| 1987/09/07 | 3,520 | 3,520 | 3,390 | 3,400 | 662,000 |
| 1987/09/05 | 3,600 | 3,630 | 3,460 | 3,480 | 3,352,000 |
| 1987/09/04 | 3,370 | 3,500 | 3,370 | 3,500 | 549,000 |
| 1987/09/03 | 3,460 | 3,460 | 3,400 | 3,420 | 715,000 |
| 1987/09/02 | 3,520 | 3,530 | 3,460 | 3,460 | 780,000 |
| 1987/09/01 | 3,530 | 3,530 | 3,480 | 3,510 | 987,000 |
| 1987/08/31 | 3,520 | 3,540 | 3,450 | 3,480 | 448,000 |
| 1987/08/29 | 3,450 | 3,520 | 3,450 | 3,500 | 300,000 |
| 1987/08/28 | 3,570 | 3,580 | 3,460 | 3,500 | 2,127,000 |
| 1987/08/27 | 3,600 | 3,610 | 3,550 | 3,560 | 797,000 |
| 1987/08/26 | 3,560 | 3,590 | 3,520 | 3,570 | 971,000 |
| 1987/08/25 | 3,610 | 3,650 | 3,550 | 3,550 | 2,742,000 |
| 1987/08/24 | 3,530 | 3,640 | 3,500 | 3,620 | 4,031,000 |
| 1987/08/22 | 3,490 | 3,500 | 3,470 | 3,480 | 548,000 |
| 1987/08/21 | 3,490 | 3,500 | 3,470 | 3,500 | 609,000 |
| 1987/08/20 | 3,460 | 3,480 | 3,420 | 3,440 | 414,000 |
| 1987/08/19 | 3,500 | 3,500 | 3,400 | 3,410 | 546,000 |
| 1987/08/18 | 3,540 | 3,550 | 3,460 | 3,500 | 1,308,000 |
| 1987/08/17 | 3,520 | 3,570 | 3,500 | 3,540 | 739,000 |
| 1987/08/14 | 3,570 | 3,580 | 3,500 | 3,520 | 1,140,000 |
| 1987/08/13 | 3,500 | 3,580 | 3,460 | 3,580 | 4,835,000 |
| 1987/08/12 | 3,390 | 3,520 | 3,330 | 3,500 | 4,065,000 |
| 1987/08/11 | 3,400 | 3,420 | 3,310 | 3,310 | 1,093,000 |
| 1987/08/10 | 3,390 | 3,390 | 3,330 | 3,350 | 387,000 |
| 1987/08/07 | 3,420 | 3,460 | 3,350 | 3,380 | 1,948,000 |
| 1987/08/06 | 3,240 | 3,440 | 3,210 | 3,400 | 3,067,000 |
| 1987/08/05 | 3,200 | 3,240 | 3,180 | 3,190 | 608,000 |
| 1987/08/04 | 3,150 | 3,200 | 3,150 | 3,190 | 752,000 |
| 1987/08/03 | 3,190 | 3,230 | 3,150 | 3,170 | 179,000 |
| 1987/08/01 | 3,150 | 3,190 | 3,150 | 3,190 | 230,000 |
| 1987/07/31 | 3,250 | 3,260 | 3,160 | 3,200 | 804,000 |
| 1987/07/30 | 3,160 | 3,250 | 3,150 | 3,200 | 715,000 |
| 1987/07/29 | 3,350 | 3,350 | 3,160 | 3,200 | 1,374,000 |
| 1987/07/28 | 3,260 | 3,300 | 3,210 | 3,300 | 594,000 |
| 1987/07/27 | 3,270 | 3,270 | 3,150 | 3,260 | 454,000 |
| 1987/07/25 | 3,270 | 3,300 | 3,210 | 3,250 | 431,000 |
| 1987/07/24 | 3,230 | 3,300 | 3,170 | 3,270 | 976,000 |
| 1987/07/23 | 3,150 | 3,160 | 3,000 | 3,110 | 986,000 |
| 1987/07/22 | 3,150 | 3,180 | 3,080 | 3,100 | 538,000 |
| 1987/07/21 | 3,100 | 3,220 | 3,080 | 3,120 | 592,000 |
| 1987/07/20 | 3,180 | 3,220 | 3,080 | 3,150 | 687,000 |
| 1987/07/17 | 3,250 | 3,260 | 3,220 | 3,230 | 547,000 |
| 1987/07/16 | 3,230 | 3,290 | 3,230 | 3,240 | 237,000 |
| 1987/07/15 | 3,320 | 3,350 | 3,230 | 3,240 | 669,000 |
| 1987/07/14 | 3,400 | 3,400 | 3,320 | 3,330 | 399,000 |
| 1987/07/13 | 3,370 | 3,400 | 3,310 | 3,400 | 440,000 |
| 1987/07/10 | 3,470 | 3,490 | 3,360 | 3,400 | 1,420,000 |
| 1987/07/09 | 3,480 | 3,540 | 3,430 | 3,460 | 6,531,000 |
| 1987/07/08 | 3,520 | 3,550 | 3,330 | 3,330 | 4,983,000 |
| 1987/07/07 | 3,240 | 3,440 | 3,210 | 3,420 | 2,995,000 |
| 1987/07/06 | 3,150 | 3,250 | 3,120 | 3,190 | 785,000 |
| 1987/07/04 | 3,100 | 3,200 | 3,100 | 3,200 | 142,000 |
| 1987/07/03 | 3,250 | 3,270 | 3,130 | 3,160 | 741,000 |
| 1987/07/02 | 3,170 | 3,300 | 3,150 | 3,250 | 1,812,000 |
| 1987/07/01 | 3,050 | 3,150 | 3,020 | 3,130 | 1,114,000 |
| 1987/06/30 | 3,100 | 3,120 | 3,000 | 3,100 | 1,783,000 |
| 1987/06/29 | 3,190 | 3,200 | 3,010 | 3,150 | 1,281,000 |
| 1987/06/27 | 3,330 | 3,330 | 3,160 | 3,190 | 1,194,000 |
| 1987/06/26 | 3,380 | 3,380 | 3,300 | 3,310 | 993,000 |
| 1987/06/25 | 3,400 | 3,450 | 3,330 | 3,330 | 896,000 |
| 1987/06/24 | 3,470 | 3,470 | 3,330 | 3,430 | 906,000 |
| 1987/06/23 | 3,500 | 3,500 | 3,370 | 3,370 | 1,439,000 |
| 1987/06/22 | 3,450 | 3,480 | 3,400 | 3,400 | 1,146,000 |
| 1987/06/19 | 3,550 | 3,600 | 3,400 | 3,500 | 1,213,000 |
| 1987/06/18 | 3,560 | 3,600 | 3,520 | 3,550 | 658,000 |
| 1987/06/17 | 3,670 | 3,670 | 3,580 | 3,580 | 1,360,000 |
| 1987/06/16 | 3,530 | 3,650 | 3,530 | 3,580 | 1,853,000 |
| 1987/06/15 | 3,560 | 3,570 | 3,530 | 3,530 | 528,000 |
| 1987/06/12 | 3,610 | 3,610 | 3,560 | 3,560 | 754,000 |
| 1987/06/11 | 3,640 | 3,640 | 3,570 | 3,570 | 732,000 |
| 1987/06/10 | 3,610 | 3,650 | 3,600 | 3,620 | 765,000 |
| 1987/06/09 | 3,680 | 3,680 | 3,620 | 3,620 | 1,030,000 |
| 1987/06/08 | 3,600 | 3,660 | 3,550 | 3,630 | 969,000 |
| 1987/06/06 | 3,530 | 3,570 | 3,520 | 3,550 | 387,000 |
| 1987/06/05 | 3,540 | 3,580 | 3,530 | 3,530 | 694,000 |
| 1987/06/04 | 3,550 | 3,570 | 3,520 | 3,530 | 1,354,000 |
| 1987/06/03 | 3,580 | 3,580 | 3,530 | 3,530 | 486,000 |
| 1987/06/02 | 3,600 | 3,620 | 3,550 | 3,560 | 1,361,000 |
| 1987/06/01 | 3,630 | 3,640 | 3,540 | 3,570 | 1,307,000 |
| 1987/05/30 | 3,560 | 3,590 | 3,550 | 3,580 | 353,000 |
| 1987/05/29 | 3,530 | 3,590 | 3,530 | 3,540 | 416,000 |
| 1987/05/28 | 3,620 | 3,680 | 3,500 | 3,550 | 1,190,000 |
| 1987/05/27 | 3,530 | 3,570 | 3,430 | 3,570 | 1,579,000 |
| 1987/05/26 | 3,700 | 3,710 | 3,550 | 3,580 | 1,924,000 |
| 1987/05/25 | 3,560 | 3,670 | 3,520 | 3,650 | 1,560,000 |
| 1987/05/23 | 3,470 | 3,570 | 3,470 | 3,510 | 1,704,000 |
| 1987/05/22 | 3,450 | 3,500 | 3,410 | 3,490 | 714,000 |
| 1987/05/21 | 3,470 | 3,490 | 3,380 | 3,400 | 877,000 |
| 1987/05/20 | 3,400 | 3,430 | 3,300 | 3,370 | 1,126,000 |
| 1987/05/19 | 3,550 | 3,640 | 3,470 | 3,470 | 1,552,000 |
| 1987/05/18 | 3,610 | 3,750 | 3,510 | 3,550 | 2,568,000 |
| 1987/05/15 | 3,670 | 3,670 | 3,550 | 3,610 | 1,673,000 |
| 1987/05/14 | 3,500 | 3,540 | 3,500 | 3,520 | 672,000 |
| 1987/05/13 | 3,570 | 3,620 | 3,460 | 3,560 | 829,000 |
| 1987/05/12 | 3,630 | 3,670 | 3,610 | 3,620 | 719,000 |
| 1987/05/11 | 3,770 | 3,770 | 3,660 | 3,680 | 631,000 |
| 1987/05/08 | 3,670 | 3,790 | 3,670 | 3,760 | 1,493,000 |
| 1987/05/07 | 3,750 | 3,800 | 3,610 | 3,720 | 987,000 |
| 1987/05/06 | 3,830 | 3,830 | 3,700 | 3,720 | 2,231,000 |
| 1987/05/02 | 3,560 | 3,750 | 3,560 | 3,680 | 2,150,000 |
| 1987/05/01 | 3,540 | 3,620 | 3,500 | 3,530 | 2,488,000 |
| 1987/04/30 | 3,400 | 3,490 | 3,370 | 3,490 | 988,000 |
| 1987/04/28 | 3,430 | 3,580 | 3,100 | 3,370 | 2,294,000 |
| 1987/04/27 | 3,600 | 3,640 | 3,410 | 3,410 | 1,456,000 |
| 1987/04/25 | 3,690 | 3,690 | 3,600 | 3,600 | 837,000 |
| 1987/04/24 | 3,800 | 3,840 | 3,620 | 3,650 | 1,846,000 |
| 1987/04/23 | 3,690 | 3,890 | 3,690 | 3,770 | 2,791,000 |
| 1987/04/22 | 3,700 | 3,720 | 3,630 | 3,680 | 2,287,000 |
| 1987/04/21 | 3,610 | 3,700 | 3,600 | 3,600 | 2,471,000 |
| 1987/04/20 | 3,650 | 3,770 | 3,640 | 3,660 | 1,680,000 |
| 1987/04/17 | 3,800 | 3,800 | 3,710 | 3,750 | 1,431,000 |
| 1987/04/16 | 3,850 | 3,860 | 3,770 | 3,830 | 1,838,000 |
| 1987/04/15 | 3,840 | 3,840 | 3,680 | 3,700 | 3,859,000 |
| 1987/04/14 | 3,710 | 3,850 | 3,710 | 3,850 | 1,687,000 |
| 1987/04/13 | 3,760 | 3,820 | 3,700 | 3,790 | 1,275,000 |
| 1987/04/10 | 3,700 | 3,950 | 3,660 | 3,860 | 3,236,000 |
| 1987/04/09 | 3,870 | 3,930 | 3,680 | 3,700 | 2,148,000 |
| 1987/04/08 | 3,930 | 3,950 | 3,820 | 3,820 | 3,043,000 |
| 1987/04/07 | 4,000 | 4,040 | 3,910 | 3,910 | 2,339,000 |
| 1987/04/06 | 3,930 | 4,000 | 3,890 | 3,950 | 2,017,000 |
| 1987/04/04 | 3,960 | 4,010 | 3,900 | 3,930 | 1,737,000 |
| 1987/04/03 | 3,990 | 4,050 | 3,860 | 3,860 | 1,889,000 |
| 1987/04/02 | 4,100 | 4,150 | 3,930 | 4,000 | 3,156,000 |
| 1987/04/01 | 4,150 | 4,250 | 4,040 | 4,100 | 8,721,000 |
| 1987/03/31 | 3,950 | 4,260 | 3,950 | 4,000 | 7,691,000 |
| 1987/03/30 | 4,310 | 4,350 | 4,000 | 4,000 | 10,519,000 |
| 1987/03/28 | 3,820 | 4,270 | 3,780 | 4,260 | 12,870,000 |
| 1987/03/27 | 3,400 | 3,770 | 3,380 | 3,770 | 16,350,000 |
| 1987/03/27 | 1 -> 1.08 分割 | ||||
| 1987/03/26 | 3,580 | 3,640 | 3,400 | 3,540 | 7,563,999 |
| 1987/03/25 | 3,190 | 3,540 | 3,190 | 3,480 | 5,240,000 |
| 1987/03/24 | 3,310 | 3,310 | 3,100 | 3,180 | 3,631,000 |
| 1987/03/23 | 3,500 | 3,540 | 3,310 | 3,360 | 2,603,000 |
| 1987/03/20 | 3,530 | 3,650 | 3,490 | 3,500 | 2,082,000 |
| 1987/03/19 | 3,640 | 3,670 | 3,490 | 3,550 | 2,869,000 |
| 1987/03/18 | 3,560 | 3,640 | 3,500 | 3,500 | 2,763,000 |
| 1987/03/17 | 3,740 | 3,740 | 3,560 | 3,560 | 2,884,000 |
| 1987/03/16 | 3,550 | 3,690 | 3,480 | 3,690 | 4,504,000 |
| 1987/03/13 | 3,600 | 3,650 | 3,560 | 3,600 | 2,498,000 |
| 1987/03/12 | 3,650 | 3,720 | 3,560 | 3,650 | 3,694,000 |
| 1987/03/11 | 3,710 | 3,780 | 3,600 | 3,700 | 3,771,000 |
| 1987/03/10 | 3,680 | 3,830 | 3,630 | 3,700 | 7,201,999 |
| 1987/03/09 | 3,790 | 3,870 | 3,630 | 3,730 | 5,094,000 |
| 1987/03/07 | 3,590 | 3,750 | 3,590 | 3,740 | 5,434,000 |
| 1987/03/06 | 3,740 | 3,800 | 3,620 | 3,640 | 10,162,999 |
| 1987/03/05 | 3,650 | 3,840 | 3,650 | 3,650 | 17,770,999 |
| 1987/03/04 | 3,250 | 3,550 | 3,220 | 3,550 | 16,820,999 |
| 1987/03/03 | 3,320 | 3,360 | 3,250 | 3,270 | 6,495,999 |
| 1987/03/02 | 3,300 | 3,410 | 3,270 | 3,350 | 13,674,999 |
| 1987/02/28 | 3,140 | 3,250 | 3,080 | 3,250 | 6,979,999 |
| 1987/02/27 | 2,930 | 3,100 | 2,930 | 3,000 | 10,990,999 |
| 1987/02/26 | 2,940 | 3,200 | 2,940 | 2,970 | 17,138,999 |
| 1987/02/25 | 2,670 | 2,900 | 2,600 | 2,900 | 17,318,999 |
| 1987/02/24 | 2,590 | 2,690 | 2,590 | 2,600 | 11,374,999 |
| 1987/02/23 | 2,520 | 2,550 | 2,460 | 2,470 | 1,746,000 |
| 1987/02/20 | 2,560 | 2,580 | 2,500 | 2,520 | 5,992,000 |
| 1987/02/19 | 2,500 | 2,600 | 2,480 | 2,570 | 22,079,998 |
| 1987/02/18 | 2,320 | 2,400 | 2,280 | 2,350 | 6,587,999 |
| 1987/02/17 | 2,340 | 2,380 | 2,280 | 2,280 | 3,670,000 |
| 1987/02/16 | 2,390 | 2,410 | 2,310 | 2,340 | 6,544,999 |
| 1987/02/13 | 2,380 | 2,480 | 2,350 | 2,390 | 24,838,998 |
| 1987/02/12 | 2,240 | 2,340 | 2,220 | 2,340 | 18,538,999 |
| 1987/02/10 | 2,100 | 2,250 | 2,080 | 2,200 | 13,604,999 |
| 1987/02/09 | 2,020 | 2,100 | 2,020 | 2,100 | 3,346,000 |
| 1987/02/07 | 2,030 | 2,030 | 2,000 | 2,010 | 415,000 |
| 1987/02/06 | 2,010 | 2,030 | 2,010 | 2,010 | 673,000 |
| 1987/02/05 | 2,070 | 2,070 | 2,030 | 2,030 | 1,133,000 |
| 1987/02/04 | 2,070 | 2,090 | 2,040 | 2,050 | 4,820,000 |
| 1987/02/03 | 2,050 | 2,070 | 2,020 | 2,030 | 7,784,999 |
| 1987/02/02 | 1,990 | 2,010 | 1,970 | 2,010 | 3,719,000 |
| 1987/01/31 | 1,980 | 1,990 | 1,970 | 1,980 | 419,000 |
| 1987/01/30 | 2,000 | 2,000 | 1,970 | 1,990 | 1,315,000 |
| 1987/01/29 | 1,970 | 2,010 | 1,970 | 2,000 | 1,517,000 |
| 1987/01/28 | 1,980 | 1,980 | 1,950 | 1,970 | 1,315,000 |
| 1987/01/27 | 1,950 | 1,980 | 1,950 | 1,960 | 930,000 |
| 1987/01/26 | 2,000 | 2,010 | 1,950 | 1,950 | 1,599,000 |
| 1987/01/24 | 1,950 | 1,980 | 1,950 | 1,980 | 683,000 |
| 1987/01/23 | 1,950 | 1,960 | 1,920 | 1,950 | 737,000 |
| 1987/01/22 | 1,910 | 1,950 | 1,910 | 1,920 | 1,067,000 |
| 1987/01/21 | 1,890 | 1,910 | 1,890 | 1,900 | 395,000 |
| 1987/01/20 | 1,900 | 1,910 | 1,890 | 1,890 | 605,000 |
| 1987/01/19 | 1,930 | 1,930 | 1,910 | 1,920 | 452,000 |
| 1987/01/16 | 1,900 | 1,930 | 1,890 | 1,930 | 781,000 |
| 1987/01/14 | 1,890 | 1,920 | 1,890 | 1,900 | 403,000 |
| 1987/01/13 | 1,910 | 1,910 | 1,890 | 1,890 | 417,000 |
| 1987/01/12 | 1,930 | 1,950 | 1,910 | 1,910 | 454,000 |
| 1987/01/09 | 1,910 | 1,940 | 1,910 | 1,930 | 291,000 |
| 1987/01/08 | 1,930 | 1,940 | 1,910 | 1,910 | 243,000 |
| 1987/01/07 | 1,950 | 1,960 | 1,910 | 1,930 | 720,000 |
| 1987/01/06 | 1,950 | 1,960 | 1,950 | 1,950 | 549,000 |
| 1987/01/05 | 1,980 | 1,980 | 1,940 | 1,980 | 604,000 |