飛島建設(1805)の株価時系列情報
飛島建設(1805)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 | 1,340 | 1,380 | 1,340 | 1,370 | 247,000 |
| 1987/12/26 | 1,440 | 1,440 | 1,370 | 1,400 | 193,000 |
| 1987/12/25 | 1,470 | 1,470 | 1,360 | 1,420 | 668,000 |
| 1987/12/24 | 1,460 | 1,470 | 1,400 | 1,420 | 1,113,001 |
| 1987/12/23 | 1,510 | 1,530 | 1,450 | 1,450 | 497,000 |
| 1987/12/22 | 1,600 | 1,600 | 1,500 | 1,510 | 1,322,001 |
| 1987/12/21 | 1,560 | 1,620 | 1,540 | 1,600 | 4,459,002 |
| 1987/12/18 | 1,500 | 1,590 | 1,490 | 1,540 | 7,150,003 |
| 1987/12/17 | 1,530 | 1,530 | 1,470 | 1,470 | 2,261,001 |
| 1987/12/16 | 1,370 | 1,520 | 1,350 | 1,500 | 3,336,002 |
| 1987/12/15 | 1,390 | 1,390 | 1,350 | 1,360 | 265,000 |
| 1987/12/14 | 1,390 | 1,400 | 1,370 | 1,390 | 217,000 |
| 1987/12/11 | 1,380 | 1,430 | 1,380 | 1,380 | 457,000 |
| 1987/12/10 | 1,440 | 1,450 | 1,400 | 1,400 | 686,000 |
| 1987/12/09 | 1,400 | 1,450 | 1,390 | 1,440 | 2,483,001 |
| 1987/12/08 | 1,370 | 1,440 | 1,370 | 1,380 | 2,854,001 |
| 1987/12/07 | 1,390 | 1,390 | 1,350 | 1,350 | 694,000 |
| 1987/12/05 | 1,300 | 1,400 | 1,300 | 1,370 | 1,950,001 |
| 1987/12/04 | 1,270 | 1,300 | 1,240 | 1,290 | 392,000 |
| 1987/12/03 | 1,310 | 1,310 | 1,260 | 1,280 | 252,000 |
| 1987/12/02 | 1,290 | 1,350 | 1,280 | 1,290 | 1,102,001 |
| 1987/12/01 | 1,150 | 1,250 | 1,120 | 1,250 | 413,000 |
| 1987/11/30 | 1,160 | 1,180 | 1,140 | 1,150 | 54,000 |
| 1987/11/28 | 1,150 | 1,160 | 1,150 | 1,160 | 38,000 |
| 1987/11/27 | 1,170 | 1,200 | 1,140 | 1,190 | 155,000 |
| 1987/11/26 | 1,220 | 1,220 | 1,190 | 1,190 | 67,000 |
| 1987/11/25 | 1,180 | 1,200 | 1,170 | 1,200 | 49,000 |
| 1987/11/24 | 1,190 | 1,200 | 1,180 | 1,180 | 19,000 |
| 1987/11/20 | 1,180 | 1,200 | 1,170 | 1,170 | 47,000 |
| 1987/11/19 | 1,200 | 1,200 | 1,180 | 1,180 | 181,000 |
| 1987/11/18 | 1,200 | 1,200 | 1,160 | 1,180 | 56,000 |
| 1987/11/17 | 1,200 | 1,200 | 1,170 | 1,200 | 46,000 |
| 1987/11/16 | 1,190 | 1,220 | 1,190 | 1,200 | 77,000 |
| 1987/11/13 | 1,130 | 1,170 | 1,130 | 1,170 | 287,000 |
| 1987/11/12 | 1,100 | 1,150 | 1,100 | 1,100 | 70,000 |
| 1987/11/11 | 1,170 | 1,170 | 1,090 | 1,110 | 157,000 |
| 1987/11/10 | 1,190 | 1,190 | 1,130 | 1,130 | 114,000 |
| 1987/11/09 | 1,160 | 1,170 | 1,140 | 1,170 | 70,000 |
| 1987/11/07 | 1,180 | 1,190 | 1,160 | 1,160 | 482,000 |
| 1987/11/06 | 1,200 | 1,200 | 1,170 | 1,170 | 70,000 |
| 1987/11/05 | 1,230 | 1,230 | 1,180 | 1,180 | 51,000 |
| 1987/11/04 | 1,210 | 1,240 | 1,200 | 1,230 | 52,000 |
| 1987/11/02 | 1,260 | 1,260 | 1,220 | 1,220 | 54,000 |
| 1987/10/31 | 1,240 | 1,250 | 1,240 | 1,240 | 59,000 |
| 1987/10/30 | 1,250 | 1,250 | 1,220 | 1,220 | 147,000 |
| 1987/10/29 | 1,250 | 1,260 | 1,210 | 1,210 | 109,000 |
| 1987/10/28 | 1,320 | 1,320 | 1,250 | 1,290 | 172,000 |
| 1987/10/27 | 1,270 | 1,300 | 1,230 | 1,280 | 203,000 |
| 1987/10/26 | 1,290 | 1,320 | 1,220 | 1,230 | 193,000 |
| 1987/10/24 | 1,310 | 1,330 | 1,280 | 1,300 | 206,000 |
| 1987/10/23 | 1,330 | 1,330 | 1,300 | 1,320 | 542,000 |
| 1987/10/22 | 1,340 | 1,350 | 1,330 | 1,350 | 370,000 |
| 1987/10/21 | 1,230 | 1,270 | 1,200 | 1,270 | 314,000 |
| 1987/10/20 | 1,130 | 1,130 | 1,130 | 1,130 | 216,000 |
| 1987/10/19 | 1,340 | 1,350 | 1,320 | 1,330 | 116,000 |
| 1987/10/16 | 1,390 | 1,390 | 1,360 | 1,380 | 86,000 |
| 1987/10/15 | 1,360 | 1,410 | 1,360 | 1,380 | 315,000 |
| 1987/10/14 | 1,390 | 1,420 | 1,370 | 1,370 | 253,000 |
| 1987/10/13 | 1,410 | 1,440 | 1,390 | 1,410 | 228,000 |
| 1987/10/12 | 1,380 | 1,400 | 1,350 | 1,390 | 173,000 |
| 1987/10/09 | 1,450 | 1,460 | 1,380 | 1,390 | 340,000 |
| 1987/10/08 | 1,490 | 1,490 | 1,430 | 1,450 | 686,000 |
| 1987/10/07 | 1,460 | 1,520 | 1,450 | 1,480 | 1,738,001 |
| 1987/10/06 | 1,520 | 1,540 | 1,480 | 1,480 | 4,190,002 |
| 1987/10/05 | 1,330 | 1,430 | 1,330 | 1,420 | 2,269,001 |
| 1987/10/03 | 1,290 | 1,320 | 1,270 | 1,320 | 770,000 |
| 1987/10/02 | 1,170 | 1,300 | 1,170 | 1,270 | 318,000 |
| 1987/10/01 | 1,180 | 1,180 | 1,160 | 1,160 | 178,000 |
| 1987/09/30 | 1,160 | 1,180 | 1,160 | 1,160 | 85,000 |
| 1987/09/29 | 1,180 | 1,190 | 1,160 | 1,160 | 128,000 |
| 1987/09/28 | 1,150 | 1,180 | 1,140 | 1,160 | 379,000 |
| 1987/09/26 | 1,150 | 1,160 | 1,140 | 1,140 | 380,000 |
| 1987/09/25 | 1,150 | 1,170 | 1,150 | 1,170 | 236,000 |
| 1987/09/24 | 1,180 | 1,180 | 1,140 | 1,150 | 204,000 |
| 1987/09/22 | 1,170 | 1,180 | 1,160 | 1,170 | 208,000 |
| 1987/09/21 | 1,200 | 1,200 | 1,160 | 1,170 | 147,000 |
| 1987/09/18 | 1,190 | 1,190 | 1,160 | 1,160 | 114,000 |
| 1987/09/17 | 1,170 | 1,180 | 1,170 | 1,180 | 173,000 |
| 1987/09/16 | 1,160 | 1,190 | 1,160 | 1,170 | 81,000 |
| 1987/09/14 | 1,200 | 1,200 | 1,170 | 1,170 | 46,000 |
| 1987/09/11 | 1,160 | 1,200 | 1,160 | 1,180 | 115,000 |
| 1987/09/10 | 1,170 | 1,170 | 1,160 | 1,160 | 87,000 |
| 1987/09/09 | 1,180 | 1,220 | 1,160 | 1,160 | 103,000 |
| 1987/09/08 | 1,160 | 1,210 | 1,160 | 1,210 | 129,000 |
| 1987/09/07 | 1,180 | 1,180 | 1,160 | 1,160 | 141,000 |
| 1987/09/05 | 1,210 | 1,210 | 1,160 | 1,210 | 211,000 |
| 1987/09/04 | 1,230 | 1,240 | 1,210 | 1,220 | 172,000 |
| 1987/09/03 | 1,290 | 1,290 | 1,230 | 1,250 | 253,000 |
| 1987/09/02 | 1,280 | 1,290 | 1,260 | 1,280 | 763,000 |
| 1987/09/01 | 1,290 | 1,290 | 1,270 | 1,280 | 131,000 |
| 1987/08/31 | 1,290 | 1,290 | 1,270 | 1,290 | 109,000 |
| 1987/08/29 | 1,290 | 1,300 | 1,280 | 1,280 | 134,000 |
| 1987/08/28 | 1,280 | 1,290 | 1,260 | 1,290 | 322,000 |
| 1987/08/27 | 1,270 | 1,270 | 1,240 | 1,260 | 177,000 |
| 1987/08/26 | 1,280 | 1,280 | 1,200 | 1,260 | 2,064,001 |
| 1987/08/25 | 1,270 | 1,280 | 1,260 | 1,260 | 133,000 |
| 1987/08/24 | 1,250 | 1,280 | 1,250 | 1,260 | 48,000 |
| 1987/08/22 | 1,260 | 1,280 | 1,250 | 1,250 | 83,000 |
| 1987/08/21 | 1,250 | 1,280 | 1,240 | 1,250 | 65,000 |
| 1987/08/20 | 1,280 | 1,290 | 1,260 | 1,270 | 144,000 |
| 1987/08/19 | 1,280 | 1,280 | 1,260 | 1,260 | 89,000 |
| 1987/08/18 | 1,260 | 1,290 | 1,260 | 1,290 | 138,000 |
| 1987/08/17 | 1,290 | 1,290 | 1,260 | 1,280 | 79,000 |
| 1987/08/14 | 1,310 | 1,310 | 1,280 | 1,300 | 230,000 |
| 1987/08/13 | 1,310 | 1,310 | 1,300 | 1,300 | 283,000 |
| 1987/08/12 | 1,280 | 1,300 | 1,270 | 1,290 | 354,000 |
| 1987/08/11 | 1,320 | 1,320 | 1,270 | 1,270 | 555,000 |
| 1987/08/10 | 1,240 | 1,300 | 1,240 | 1,290 | 554,000 |
| 1987/08/07 | 1,190 | 1,200 | 1,180 | 1,200 | 286,000 |
| 1987/08/06 | 1,170 | 1,170 | 1,160 | 1,170 | 106,000 |
| 1987/08/05 | 1,160 | 1,170 | 1,150 | 1,150 | 132,000 |
| 1987/08/04 | 1,170 | 1,170 | 1,140 | 1,170 | 160,000 |
| 1987/08/03 | 1,200 | 1,200 | 1,150 | 1,170 | 108,000 |
| 1987/08/01 | 1,180 | 1,190 | 1,170 | 1,190 | 130,000 |
| 1987/07/31 | 1,200 | 1,200 | 1,160 | 1,160 | 391,000 |
| 1987/07/30 | 1,170 | 1,170 | 1,140 | 1,140 | 141,000 |
| 1987/07/29 | 1,170 | 1,180 | 1,150 | 1,150 | 264,000 |
| 1987/07/28 | 1,140 | 1,160 | 1,140 | 1,160 | 109,000 |
| 1987/07/27 | 1,160 | 1,170 | 1,150 | 1,160 | 173,000 |
| 1987/07/25 | 1,150 | 1,180 | 1,150 | 1,180 | 193,000 |
| 1987/07/24 | 1,160 | 1,170 | 1,150 | 1,150 | 122,000 |
| 1987/07/23 | 1,170 | 1,170 | 1,140 | 1,150 | 162,000 |
| 1987/07/22 | 1,150 | 1,160 | 1,150 | 1,150 | 420,000 |
| 1987/07/21 | 1,130 | 1,140 | 1,120 | 1,130 | 72,000 |
| 1987/07/20 | 1,180 | 1,180 | 1,130 | 1,140 | 127,000 |
| 1987/07/17 | 1,180 | 1,190 | 1,180 | 1,180 | 52,000 |
| 1987/07/16 | 1,190 | 1,200 | 1,180 | 1,190 | 114,000 |
| 1987/07/15 | 1,150 | 1,200 | 1,150 | 1,200 | 385,000 |
| 1987/07/14 | 1,150 | 1,150 | 1,130 | 1,130 | 133,000 |
| 1987/07/13 | 1,150 | 1,160 | 1,130 | 1,140 | 162,000 |
| 1987/07/10 | 1,130 | 1,160 | 1,120 | 1,140 | 211,000 |
| 1987/07/09 | 1,070 | 1,150 | 1,060 | 1,150 | 331,000 |
| 1987/07/08 | 1,080 | 1,100 | 1,060 | 1,070 | 296,000 |
| 1987/07/07 | 1,100 | 1,100 | 1,060 | 1,070 | 431,000 |
| 1987/07/06 | 1,120 | 1,120 | 1,100 | 1,100 | 140,000 |
| 1987/07/04 | 1,140 | 1,150 | 1,130 | 1,130 | 132,000 |
| 1987/07/03 | 1,150 | 1,150 | 1,140 | 1,150 | 121,000 |
| 1987/07/02 | 1,170 | 1,170 | 1,140 | 1,150 | 118,000 |
| 1987/07/01 | 1,170 | 1,180 | 1,140 | 1,150 | 375,000 |
| 1987/06/30 | 1,160 | 1,180 | 1,150 | 1,170 | 196,000 |
| 1987/06/29 | 1,180 | 1,190 | 1,160 | 1,160 | 83,000 |
| 1987/06/27 | 1,160 | 1,170 | 1,160 | 1,160 | 157,000 |
| 1987/06/26 | 1,180 | 1,200 | 1,180 | 1,190 | 123,000 |
| 1987/06/25 | 1,180 | 1,190 | 1,170 | 1,180 | 111,000 |
| 1987/06/24 | 1,150 | 1,170 | 1,140 | 1,170 | 161,000 |
| 1987/06/23 | 1,140 | 1,160 | 1,140 | 1,140 | 198,000 |
| 1987/06/22 | 1,180 | 1,190 | 1,150 | 1,150 | 161,000 |
| 1987/06/19 | 1,170 | 1,180 | 1,160 | 1,170 | 271,000 |
| 1987/06/18 | 1,190 | 1,200 | 1,170 | 1,170 | 155,000 |
| 1987/06/17 | 1,190 | 1,190 | 1,170 | 1,190 | 204,000 |
| 1987/06/16 | 1,200 | 1,200 | 1,180 | 1,190 | 141,000 |
| 1987/06/15 | 1,180 | 1,200 | 1,170 | 1,190 | 290,000 |
| 1987/06/12 | 1,190 | 1,200 | 1,180 | 1,180 | 209,000 |
| 1987/06/11 | 1,190 | 1,210 | 1,180 | 1,190 | 333,000 |
| 1987/06/10 | 1,190 | 1,200 | 1,180 | 1,180 | 209,000 |
| 1987/06/09 | 1,200 | 1,200 | 1,180 | 1,190 | 146,000 |
| 1987/06/08 | 1,210 | 1,220 | 1,190 | 1,190 | 197,000 |
| 1987/06/06 | 1,210 | 1,230 | 1,190 | 1,210 | 461,000 |
| 1987/06/05 | 1,210 | 1,220 | 1,200 | 1,210 | 226,000 |
| 1987/06/04 | 1,200 | 1,230 | 1,200 | 1,200 | 360,000 |
| 1987/06/03 | 1,180 | 1,210 | 1,180 | 1,180 | 191,000 |
| 1987/06/02 | 1,220 | 1,220 | 1,190 | 1,220 | 220,000 |
| 1987/06/01 | 1,200 | 1,230 | 1,200 | 1,220 | 414,000 |
| 1987/05/30 | 1,160 | 1,180 | 1,150 | 1,170 | 310,000 |
| 1987/05/29 | 1,220 | 1,220 | 1,160 | 1,160 | 515,000 |
| 1987/05/28 | 1,200 | 1,230 | 1,190 | 1,200 | 459,000 |
| 1987/05/27 | 1,170 | 1,210 | 1,160 | 1,200 | 2,044,001 |
| 1987/05/26 | 1,150 | 1,150 | 1,150 | 1,150 | 605,000 |
| 1987/05/25 | 1,380 | 1,390 | 1,350 | 1,350 | 233,000 |
| 1987/05/23 | 1,330 | 1,370 | 1,330 | 1,370 | 577,000 |
| 1987/05/22 | 1,280 | 1,340 | 1,250 | 1,310 | 601,000 |
| 1987/05/21 | 1,280 | 1,280 | 1,250 | 1,260 | 272,000 |
| 1987/05/20 | 1,270 | 1,270 | 1,240 | 1,240 | 230,000 |
| 1987/05/19 | 1,280 | 1,290 | 1,250 | 1,280 | 253,000 |
| 1987/05/18 | 1,260 | 1,300 | 1,230 | 1,290 | 154,000 |
| 1987/05/15 | 1,270 | 1,300 | 1,240 | 1,300 | 300,000 |
| 1987/05/14 | 1,210 | 1,290 | 1,210 | 1,280 | 502,000 |
| 1987/05/13 | 1,200 | 1,250 | 1,170 | 1,230 | 582,000 |
| 1987/05/12 | 1,230 | 1,250 | 1,200 | 1,200 | 560,000 |
| 1987/05/11 | 1,240 | 1,270 | 1,230 | 1,230 | 95,000 |
| 1987/05/08 | 1,270 | 1,280 | 1,230 | 1,230 | 276,000 |
| 1987/05/07 | 1,250 | 1,280 | 1,220 | 1,260 | 158,000 |
| 1987/05/06 | 1,280 | 1,280 | 1,220 | 1,230 | 116,000 |
| 1987/05/02 | 1,280 | 1,290 | 1,260 | 1,290 | 97,000 |
| 1987/05/01 | 1,300 | 1,300 | 1,260 | 1,270 | 142,000 |
| 1987/04/30 | 1,250 | 1,280 | 1,230 | 1,280 | 257,000 |
| 1987/04/28 | 1,250 | 1,260 | 1,150 | 1,200 | 267,000 |
| 1987/04/27 | 1,260 | 1,280 | 1,250 | 1,260 | 225,000 |
| 1987/04/25 | 1,290 | 1,300 | 1,270 | 1,280 | 130,000 |
| 1987/04/24 | 1,290 | 1,300 | 1,280 | 1,300 | 187,000 |
| 1987/04/23 | 1,290 | 1,290 | 1,250 | 1,270 | 170,000 |
| 1987/04/22 | 1,300 | 1,310 | 1,280 | 1,280 | 220,000 |
| 1987/04/21 | 1,260 | 1,320 | 1,250 | 1,300 | 269,000 |
| 1987/04/20 | 1,280 | 1,300 | 1,260 | 1,260 | 268,000 |
| 1987/04/17 | 1,340 | 1,370 | 1,290 | 1,290 | 298,000 |
| 1987/04/16 | 1,350 | 1,390 | 1,320 | 1,320 | 509,000 |
| 1987/04/15 | 1,340 | 1,350 | 1,300 | 1,350 | 400,000 |
| 1987/04/14 | 1,290 | 1,350 | 1,290 | 1,340 | 244,000 |
| 1987/04/13 | 1,360 | 1,370 | 1,330 | 1,330 | 162,000 |
| 1987/04/10 | 1,330 | 1,380 | 1,330 | 1,360 | 495,000 |
| 1987/04/09 | 1,390 | 1,390 | 1,330 | 1,370 | 419,000 |
| 1987/04/08 | 1,320 | 1,410 | 1,310 | 1,380 | 728,000 |
| 1987/04/07 | 1,310 | 1,320 | 1,290 | 1,290 | 404,000 |
| 1987/04/06 | 1,330 | 1,330 | 1,270 | 1,290 | 843,000 |
| 1987/04/04 | 1,250 | 1,270 | 1,230 | 1,250 | 926,000 |
| 1987/04/03 | 1,330 | 1,340 | 1,200 | 1,230 | 1,050,000 |
| 1987/04/02 | 1,350 | 1,370 | 1,320 | 1,320 | 704,000 |
| 1987/04/01 | 1,370 | 1,410 | 1,370 | 1,370 | 603,000 |
| 1987/03/31 | 1,360 | 1,400 | 1,350 | 1,350 | 815,000 |
| 1987/03/30 | 1,460 | 1,480 | 1,380 | 1,380 | 864,000 |
| 1987/03/28 | 1,480 | 1,510 | 1,450 | 1,480 | 466,000 |
| 1987/03/27 | 1,550 | 1,550 | 1,510 | 1,510 | 2,114,001 |
| 1987/03/26 | 1,530 | 1,550 | 1,480 | 1,550 | 2,865,001 |
| 1987/03/25 | 1,480 | 1,550 | 1,450 | 1,550 | 8,512,004 |
| 1987/03/24 | 1,450 | 1,480 | 1,440 | 1,470 | 3,605,002 |
| 1987/03/23 | 1,400 | 1,450 | 1,390 | 1,450 | 3,527,002 |
| 1987/03/20 | 1,390 | 1,400 | 1,360 | 1,400 | 769,000 |
| 1987/03/19 | 1,400 | 1,430 | 1,380 | 1,400 | 2,358,001 |
| 1987/03/18 | 1,400 | 1,400 | 1,350 | 1,400 | 939,000 |
| 1987/03/17 | 1,370 | 1,390 | 1,360 | 1,370 | 1,004,000 |
| 1987/03/16 | 1,380 | 1,400 | 1,370 | 1,370 | 780,000 |
| 1987/03/13 | 1,400 | 1,440 | 1,400 | 1,400 | 1,349,001 |
| 1987/03/12 | 1,420 | 1,440 | 1,390 | 1,420 | 1,718,001 |
| 1987/03/11 | 1,370 | 1,440 | 1,360 | 1,420 | 1,891,001 |
| 1987/03/10 | 1,370 | 1,440 | 1,350 | 1,370 | 1,641,001 |
| 1987/03/09 | 1,380 | 1,400 | 1,330 | 1,390 | 3,411,002 |
| 1987/03/07 | 1,440 | 1,490 | 1,400 | 1,400 | 10,077,005 |
| 1987/03/06 | 1,360 | 1,440 | 1,340 | 1,420 | 8,446,004 |
| 1987/03/05 | 1,300 | 1,370 | 1,280 | 1,360 | 6,050,003 |
| 1987/03/04 | 1,310 | 1,320 | 1,280 | 1,300 | 2,542,001 |
| 1987/03/03 | 1,300 | 1,340 | 1,270 | 1,320 | 6,587,003 |
| 1987/03/02 | 1,180 | 1,330 | 1,170 | 1,320 | 10,879,005 |
| 1987/02/28 | 1,170 | 1,190 | 1,160 | 1,180 | 1,747,001 |
| 1987/02/27 | 1,190 | 1,200 | 1,160 | 1,180 | 2,571,001 |
| 1987/02/26 | 1,160 | 1,230 | 1,160 | 1,200 | 9,173,004 |
| 1987/02/25 | 1,130 | 1,170 | 1,110 | 1,150 | 6,206,003 |
| 1987/02/24 | 1,130 | 1,160 | 1,080 | 1,110 | 4,271,002 |
| 1987/02/23 | 1,110 | 1,140 | 1,090 | 1,120 | 4,439,002 |
| 1987/02/20 | 1,070 | 1,130 | 1,070 | 1,110 | 6,153,003 |
| 1987/02/19 | 1,100 | 1,110 | 1,070 | 1,070 | 3,572,002 |
| 1987/02/18 | 989 | 1,110 | 980 | 1,100 | 7,636,004 |
| 1987/02/17 | 1,000 | 1,020 | 970 | 1,000 | 1,317,001 |
| 1987/02/16 | 960 | 1,000 | 959 | 1,000 | 1,089,001 |
| 1987/02/13 | 983 | 1,010 | 970 | 970 | 855,000 |
| 1987/02/12 | 1,000 | 1,010 | 988 | 1,010 | 1,120,001 |
| 1987/02/10 | 1,020 | 1,040 | 1,000 | 1,000 | 934,000 |
| 1987/02/09 | 1,010 | 1,030 | 990 | 1,030 | 1,202,001 |
| 1987/02/07 | 1,050 | 1,060 | 1,020 | 1,020 | 1,448,001 |
| 1987/02/06 | 1,040 | 1,060 | 1,030 | 1,050 | 2,564,001 |
| 1987/02/05 | 1,070 | 1,090 | 1,020 | 1,040 | 6,204,003 |
| 1987/02/04 | 1,020 | 1,050 | 1,010 | 1,050 | 3,226,002 |
| 1987/02/03 | 1,050 | 1,050 | 1,010 | 1,010 | 3,648,002 |
| 1987/02/02 | 1,020 | 1,050 | 1,000 | 1,030 | 4,315,002 |
| 1987/01/31 | 1,020 | 1,030 | 1,000 | 1,000 | 2,875,001 |
| 1987/01/30 | 1,020 | 1,070 | 998 | 1,010 | 19,582,009 |
| 1987/01/29 | 940 | 990 | 931 | 990 | 7,868,004 |
| 1987/01/28 | 919 | 949 | 902 | 930 | 2,573,001 |
| 1987/01/27 | 929 | 929 | 898 | 920 | 1,504,001 |
| 1987/01/26 | 924 | 930 | 911 | 925 | 1,162,001 |
| 1987/01/24 | 899 | 919 | 895 | 914 | 1,568,001 |
| 1987/01/23 | 885 | 895 | 876 | 893 | 927,000 |
| 1987/01/22 | 900 | 900 | 870 | 875 | 635,000 |
| 1987/01/21 | 876 | 899 | 867 | 895 | 1,064,001 |
| 1987/01/20 | 871 | 875 | 860 | 866 | 991,000 |
| 1987/01/19 | 862 | 882 | 860 | 879 | 707,000 |
| 1987/01/16 | 906 | 915 | 880 | 882 | 849,000 |
| 1987/01/14 | 919 | 919 | 905 | 905 | 1,883,001 |
| 1987/01/13 | 912 | 919 | 902 | 909 | 602,000 |
| 1987/01/12 | 915 | 929 | 911 | 920 | 1,449,001 |
| 1987/01/09 | 934 | 939 | 905 | 905 | 2,559,001 |
| 1987/01/08 | 940 | 944 | 915 | 928 | 3,365,002 |
| 1987/01/07 | 880 | 920 | 880 | 920 | 3,013,001 |
| 1987/01/06 | 866 | 895 | 862 | 880 | 1,055,000 |
| 1987/01/05 | 878 | 883 | 856 | 863 | 479,000 |