きんでん(1944)の株価時系列情報
きんでん(1944)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 | 2,530 | 2,530 | 2,530 | 2,530 | 1,000 |
| 1987/12/26 | 2,530 | 2,530 | 2,450 | 2,530 | 48,000 |
| 1987/12/25 | 2,580 | 2,590 | 2,580 | 2,590 | 2,000 |
| 1987/12/24 | 2,580 | 2,580 | 2,530 | 2,580 | 46,000 |
| 1987/12/23 | 2,600 | 2,600 | 2,580 | 2,580 | 71,000 |
| 1987/12/22 | 2,650 | 2,670 | 2,600 | 2,600 | 89,000 |
| 1987/12/21 | 2,630 | 2,650 | 2,610 | 2,620 | 26,000 |
| 1987/12/18 | 2,630 | 2,630 | 2,550 | 2,560 | 85,000 |
| 1987/12/17 | 2,530 | 2,530 | 2,530 | 2,530 | 1,000 |
| 1987/12/16 | 2,550 | 2,580 | 2,550 | 2,570 | 74,000 |
| 1987/12/15 | 2,530 | 2,570 | 2,530 | 2,550 | 56,000 |
| 1987/12/14 | 2,520 | 2,550 | 2,520 | 2,530 | 33,000 |
| 1987/12/11 | 2,500 | 2,500 | 2,450 | 2,490 | 70,000 |
| 1987/12/10 | 2,480 | 2,490 | 2,460 | 2,470 | 68,000 |
| 1987/12/09 | 2,480 | 2,540 | 2,470 | 2,470 | 46,000 |
| 1987/12/08 | 2,490 | 2,490 | 2,460 | 2,460 | 14,000 |
| 1987/12/07 | 2,500 | 2,500 | 2,450 | 2,450 | 43,000 |
| 1987/12/05 | 2,460 | 2,460 | 2,460 | 2,460 | 6,000 |
| 1987/12/04 | 2,450 | 2,460 | 2,450 | 2,460 | 30,000 |
| 1987/12/03 | 2,560 | 2,560 | 2,450 | 2,460 | 91,000 |
| 1987/12/02 | 2,570 | 2,570 | 2,550 | 2,550 | 13,000 |
| 1987/12/01 | 2,530 | 2,530 | 2,530 | 2,530 | 1,000 |
| 1987/11/30 | 2,590 | 2,590 | 2,530 | 2,530 | 35,000 |
| 1987/11/28 | 2,610 | 2,630 | 2,600 | 2,600 | 43,000 |
| 1987/11/27 | 2,680 | 2,680 | 2,610 | 2,630 | 70,000 |
| 1987/11/26 | 2,600 | 2,650 | 2,600 | 2,650 | 51,000 |
| 1987/11/25 | 2,500 | 2,600 | 2,490 | 2,600 | 122,000 |
| 1987/11/24 | 2,500 | 2,500 | 2,490 | 2,500 | 28,000 |
| 1987/11/20 | 2,450 | 2,470 | 2,450 | 2,470 | 42,000 |
| 1987/11/19 | 2,500 | 2,500 | 2,470 | 2,490 | 56,000 |
| 1987/11/18 | 2,480 | 2,500 | 2,420 | 2,500 | 29,000 |
| 1987/11/17 | 2,530 | 2,560 | 2,480 | 2,500 | 102,000 |
| 1987/11/16 | 2,610 | 2,610 | 2,500 | 2,530 | 63,000 |
| 1987/11/13 | 2,480 | 2,480 | 2,480 | 2,480 | 1,000 |
| 1987/11/12 | 2,440 | 2,440 | 2,320 | 2,380 | 19,000 |
| 1987/11/11 | 2,320 | 2,390 | 2,240 | 2,350 | 58,000 |
| 1987/11/10 | 2,460 | 2,480 | 2,310 | 2,400 | 95,000 |
| 1987/11/09 | 2,550 | 2,550 | 2,470 | 2,500 | 82,000 |
| 1987/11/07 | 2,560 | 2,560 | 2,530 | 2,540 | 55,000 |
| 1987/11/06 | 2,530 | 2,550 | 2,530 | 2,530 | 50,000 |
| 1987/11/05 | 2,670 | 2,670 | 2,670 | 2,670 | 5,000 |
| 1987/11/04 | 2,700 | 2,710 | 2,670 | 2,670 | 111,000 |
| 1987/11/02 | 2,680 | 2,680 | 2,660 | 2,680 | 32,000 |
| 1987/10/31 | 2,660 | 2,700 | 2,660 | 2,680 | 22,000 |
| 1987/10/30 | 2,650 | 2,670 | 2,630 | 2,630 | 46,000 |
| 1987/10/29 | 2,570 | 2,570 | 2,480 | 2,480 | 148,000 |
| 1987/10/28 | 2,550 | 2,650 | 2,550 | 2,610 | 260,000 |
| 1987/10/27 | 2,600 | 2,600 | 2,520 | 2,550 | 129,000 |
| 1987/10/26 | 2,840 | 2,840 | 2,600 | 2,600 | 46,000 |
| 1987/10/24 | 2,850 | 2,850 | 2,850 | 2,850 | 26,000 |
| 1987/10/23 | 2,820 | 2,820 | 2,700 | 2,700 | 69,000 |
| 1987/10/22 | 2,760 | 2,870 | 2,710 | 2,850 | 151,000 |
| 1987/10/21 | 2,500 | 2,840 | 2,500 | 2,760 | 119,000 |
| 1987/10/20 | 2,450 | 2,450 | 2,450 | 2,450 | 25,000 |
| 1987/10/19 | 2,900 | 2,900 | 2,830 | 2,850 | 20,000 |
| 1987/10/16 | 2,930 | 2,960 | 2,910 | 2,940 | 54,000 |
| 1987/10/15 | 2,980 | 2,990 | 2,950 | 2,950 | 46,000 |
| 1987/10/14 | 2,900 | 2,960 | 2,900 | 2,960 | 88,000 |
| 1987/10/13 | 2,900 | 2,900 | 2,900 | 2,900 | 2,000 |
| 1987/10/12 | 2,900 | 2,960 | 2,900 | 2,910 | 32,000 |
| 1987/10/09 | 2,980 | 2,980 | 2,980 | 2,980 | 1,000 |
| 1987/10/08 | 3,000 | 3,000 | 2,970 | 3,000 | 83,000 |
| 1987/10/07 | 2,960 | 2,960 | 2,960 | 2,960 | 1,000 |
| 1987/10/06 | 2,960 | 2,960 | 2,960 | 2,960 | 1,000 |
| 1987/10/05 | 2,950 | 2,950 | 2,950 | 2,950 | 8,000 |
| 1987/10/03 | 2,920 | 2,920 | 2,900 | 2,900 | 3,000 |
| 1987/10/02 | 2,900 | 2,900 | 2,900 | 2,900 | 2,000 |
| 1987/10/01 | 2,920 | 2,920 | 2,920 | 2,920 | 1,000 |
| 1987/09/30 | 2,960 | 2,960 | 2,900 | 2,900 | 2,000 |
| 1987/09/29 | 2,940 | 3,000 | 2,940 | 2,980 | 35,000 |
| 1987/09/28 | 2,970 | 2,970 | 2,970 | 2,970 | 1,000 |
| 1987/09/26 | 2,850 | 2,900 | 2,850 | 2,890 | 94,000 |
| 1987/09/25 | 2,900 | 2,900 | 2,900 | 2,900 | 1,000 |
| 1987/09/24 | 2,940 | 2,940 | 2,940 | 2,940 | 1,000 |
| 1987/09/22 | 3,000 | 3,000 | 3,000 | 3,000 | 1,000 |
| 1987/09/21 | 3,000 | 3,000 | 3,000 | 3,000 | 2,000 |
| 1987/09/18 | 3,090 | 3,090 | 3,050 | 3,050 | 8,000 |
| 1987/09/17 | 3,070 | 3,070 | 3,070 | 3,070 | 3,000 |
| 1987/09/16 | 3,090 | 3,090 | 3,090 | 3,090 | 1,000 |
| 1987/09/14 | 3,050 | 3,100 | 3,050 | 3,100 | 7,000 |
| 1987/09/11 | 3,100 | 3,100 | 3,100 | 3,100 | 1,000 |
| 1987/09/10 | 3,100 | 3,100 | 3,100 | 3,100 | 1,000 |
| 1987/09/09 | 3,100 | 3,100 | 3,090 | 3,090 | 5,000 |
| 1987/09/08 | 3,030 | 3,030 | 3,000 | 3,000 | 4,000 |
| 1987/09/07 | 3,100 | 3,100 | 3,100 | 3,100 | 1,000 |
| 1987/09/05 | 3,120 | 3,120 | 3,120 | 3,120 | 2,000 |
| 1987/09/04 | 3,130 | 3,130 | 3,120 | 3,120 | 2,000 |
| 1987/09/03 | 3,040 | 3,150 | 3,040 | 3,140 | 98,000 |
| 1987/09/02 | 3,190 | 3,240 | 3,190 | 3,240 | 2,000 |
| 1987/09/01 | 3,130 | 3,190 | 3,130 | 3,190 | 2,000 |
| 1987/08/31 | 3,130 | 3,130 | 3,130 | 3,130 | 1,000 |
| 1987/08/29 | 3,170 | 3,200 | 3,170 | 3,200 | 169,000 |
| 1987/08/28 | 3,030 | 3,030 | 3,030 | 3,030 | 1,000 |
| 1987/08/27 | 3,110 | 3,110 | 3,110 | 3,110 | 1,000 |
| 1987/08/26 | 3,100 | 3,140 | 3,050 | 3,080 | 98,000 |
| 1987/08/25 | 3,170 | 3,170 | 3,170 | 3,170 | 1,000 |
| 1987/08/24 | 3,110 | 3,130 | 3,110 | 3,130 | 11,000 |
| 1987/08/22 | 3,110 | 3,150 | 3,110 | 3,150 | 2,000 |
| 1987/08/21 | 3,090 | 3,150 | 3,080 | 3,150 | 83,000 |
| 1987/08/20 | 3,060 | 3,100 | 3,040 | 3,070 | 49,000 |
| 1987/08/19 | 3,070 | 3,120 | 3,070 | 3,120 | 2,000 |
| 1987/08/18 | 3,100 | 3,100 | 3,070 | 3,070 | 4,000 |
| 1987/08/17 | 3,070 | 3,120 | 3,070 | 3,120 | 3,000 |
| 1987/08/14 | 3,140 | 3,140 | 3,090 | 3,120 | 122,000 |
| 1987/08/13 | 3,070 | 3,070 | 3,070 | 3,070 | 4,000 |
| 1987/08/12 | 3,070 | 3,070 | 3,070 | 3,070 | 1,000 |
| 1987/08/11 | 3,050 | 3,050 | 3,050 | 3,050 | 1,000 |
| 1987/08/10 | 3,000 | 3,000 | 3,000 | 3,000 | 1,000 |
| 1987/08/07 | 2,960 | 2,960 | 2,960 | 2,960 | 1,000 |
| 1987/08/06 | 2,900 | 2,900 | 2,900 | 2,900 | 1,000 |
| 1987/08/05 | 2,830 | 2,860 | 2,830 | 2,860 | 13,000 |
| 1987/08/04 | 2,820 | 2,840 | 2,820 | 2,840 | 3,000 |
| 1987/08/03 | 2,850 | 2,850 | 2,850 | 2,850 | 5,000 |
| 1987/08/01 | 2,810 | 2,810 | 2,810 | 2,810 | 1,000 |
| 1987/07/31 | 2,850 | 2,850 | 2,850 | 2,850 | 1,000 |
| 1987/07/30 | 2,850 | 2,890 | 2,820 | 2,850 | 101,000 |
| 1987/07/29 | 2,920 | 2,920 | 2,900 | 2,900 | 2,000 |
| 1987/07/28 | 2,920 | 2,920 | 2,920 | 2,920 | 1,000 |
| 1987/07/27 | 2,860 | 2,860 | 2,860 | 2,860 | 1,000 |
| 1987/07/25 | 2,860 | 2,860 | 2,860 | 2,860 | 1,000 |
| 1987/07/24 | 2,800 | 2,800 | 2,800 | 2,800 | 1,000 |
| 1987/07/23 | 2,750 | 2,800 | 2,740 | 2,750 | 102,000 |
| 1987/07/22 | 2,800 | 2,800 | 2,800 | 2,800 | 3,000 |
| 1987/07/21 | 2,840 | 2,840 | 2,820 | 2,820 | 3,000 |
| 1987/07/20 | 2,860 | 2,860 | 2,860 | 2,860 | 1,000 |
| 1987/07/17 | 2,860 | 2,860 | 2,860 | 2,860 | 1,000 |
| 1987/07/16 | 2,850 | 2,850 | 2,850 | 2,850 | 2,000 |
| 1987/07/15 | 2,900 | 2,900 | 2,900 | 2,900 | 1,000 |
| 1987/07/14 | 2,970 | 2,970 | 2,930 | 2,940 | 65,000 |
| 1987/07/13 | 2,840 | 2,840 | 2,840 | 2,840 | 2,000 |
| 1987/07/10 | 2,820 | 2,820 | 2,820 | 2,820 | 1,000 |
| 1987/07/09 | 2,800 | 2,800 | 2,800 | 2,800 | 1,000 |
| 1987/07/08 | 2,800 | 2,800 | 2,800 | 2,800 | 3,000 |
| 1987/07/07 | 2,810 | 2,850 | 2,810 | 2,840 | 23,000 |
| 1987/07/06 | 2,860 | 2,900 | 2,850 | 2,900 | 6,000 |
| 1987/07/04 | 2,860 | 2,860 | 2,860 | 2,860 | 1,000 |
| 1987/07/03 | 2,870 | 2,870 | 2,870 | 2,870 | 1,000 |
| 1987/07/02 | 2,870 | 2,870 | 2,870 | 2,870 | 2,000 |
| 1987/07/01 | 2,870 | 2,870 | 2,870 | 2,870 | 1,000 |
| 1987/06/30 | 2,900 | 2,900 | 2,900 | 2,900 | 2,000 |
| 1987/06/29 | 2,940 | 2,940 | 2,940 | 2,940 | 2,000 |
| 1987/06/27 | 3,000 | 3,000 | 3,000 | 3,000 | 1,000 |
| 1987/06/26 | 3,000 | 3,000 | 3,000 | 3,000 | 9,000 |
| 1987/06/25 | 2,970 | 2,970 | 2,970 | 2,970 | 4,000 |
| 1987/06/24 | 2,920 | 2,930 | 2,920 | 2,930 | 21,000 |
| 1987/06/23 | 2,940 | 2,950 | 2,910 | 2,910 | 7,000 |
| 1987/06/22 | 3,050 | 3,050 | 2,950 | 2,970 | 113,000 |
| 1987/06/19 | 3,100 | 3,100 | 3,100 | 3,100 | 1,000 |
| 1987/06/18 | 3,150 | 3,150 | 3,110 | 3,150 | 39,000 |
| 1987/06/17 | 3,100 | 3,110 | 3,100 | 3,100 | 24,000 |
| 1987/06/16 | 3,110 | 3,190 | 3,110 | 3,130 | 10,000 |
| 1987/06/15 | 3,200 | 3,200 | 3,130 | 3,130 | 12,000 |
| 1987/06/12 | 3,180 | 3,180 | 3,180 | 3,180 | 1,000 |
| 1987/06/11 | 3,150 | 3,200 | 3,150 | 3,170 | 226,000 |
| 1987/06/10 | 3,080 | 3,100 | 3,080 | 3,100 | 12,000 |
| 1987/06/09 | 3,120 | 3,130 | 3,100 | 3,100 | 10,000 |
| 1987/06/08 | 3,070 | 3,070 | 3,070 | 3,070 | 3,000 |
| 1987/06/06 | 3,020 | 3,020 | 3,020 | 3,020 | 1,000 |
| 1987/06/05 | 3,010 | 3,010 | 3,010 | 3,010 | 10,000 |
| 1987/06/04 | 2,960 | 3,000 | 2,960 | 3,000 | 12,000 |
| 1987/06/03 | 3,000 | 3,060 | 2,980 | 2,990 | 106,000 |
| 1987/06/02 | 3,000 | 3,040 | 3,000 | 3,040 | 4,000 |
| 1987/06/01 | 2,960 | 3,050 | 2,960 | 3,050 | 33,000 |
| 1987/05/30 | 2,900 | 2,900 | 2,870 | 2,900 | 176,000 |
| 1987/05/29 | 2,940 | 2,940 | 2,880 | 2,880 | 5,000 |
| 1987/05/28 | 2,940 | 2,940 | 2,940 | 2,940 | 11,000 |
| 1987/05/27 | 2,960 | 3,000 | 2,960 | 2,960 | 11,000 |
| 1987/05/26 | 3,040 | 3,040 | 3,000 | 3,000 | 70,000 |
| 1987/05/25 | 3,050 | 3,050 | 3,050 | 3,050 | 2,000 |
| 1987/05/23 | 3,000 | 3,050 | 3,000 | 3,050 | 6,000 |
| 1987/05/22 | 2,930 | 2,930 | 2,930 | 2,930 | 1,000 |
| 1987/05/21 | 2,940 | 2,980 | 2,930 | 2,930 | 103,000 |
| 1987/05/20 | 2,950 | 3,050 | 2,930 | 2,940 | 77,000 |
| 1987/05/19 | 2,940 | 3,000 | 2,930 | 3,000 | 59,000 |
| 1987/05/18 | 3,020 | 3,020 | 2,950 | 2,950 | 162,000 |
| 1987/05/15 | 3,090 | 3,090 | 3,090 | 3,090 | 1,000 |
| 1987/05/14 | 3,090 | 3,090 | 3,090 | 3,090 | 2,000 |
| 1987/05/13 | 3,100 | 3,100 | 3,100 | 3,100 | 3,000 |
| 1987/05/12 | 3,150 | 3,150 | 3,100 | 3,100 | 2,000 |
| 1987/05/11 | 3,200 | 3,220 | 3,150 | 3,210 | 368,000 |
| 1987/05/08 | 2,950 | 2,950 | 2,950 | 2,950 | 2,000 |
| 1987/05/07 | 2,950 | 2,980 | 2,900 | 2,950 | 376,000 |
| 1987/05/06 | 2,850 | 2,850 | 2,850 | 2,850 | 6,000 |
| 1987/05/02 | 2,900 | 2,910 | 2,900 | 2,900 | 103,000 |
| 1987/05/01 | 2,950 | 2,950 | 2,900 | 2,910 | 186,000 |
| 1987/04/30 | 2,950 | 2,950 | 2,870 | 2,930 | 138,000 |
| 1987/04/28 | 2,910 | 2,920 | 2,810 | 2,890 | 167,000 |
| 1987/04/27 | 3,000 | 3,000 | 2,800 | 2,850 | 135,000 |
| 1987/04/25 | 2,990 | 2,990 | 2,950 | 2,960 | 81,000 |
| 1987/04/24 | 3,100 | 3,100 | 3,100 | 3,100 | 1,000 |
| 1987/04/23 | 3,140 | 3,150 | 3,060 | 3,060 | 187,000 |
| 1987/04/22 | 3,300 | 3,320 | 3,200 | 3,220 | 148,000 |
| 1987/04/21 | 3,380 | 3,380 | 3,300 | 3,310 | 77,000 |
| 1987/04/20 | 3,100 | 3,100 | 3,100 | 3,100 | 1,000 |
| 1987/04/17 | 3,150 | 3,150 | 3,150 | 3,150 | 1,000 |
| 1987/04/16 | 3,100 | 3,190 | 3,100 | 3,150 | 34,000 |
| 1987/04/15 | 3,130 | 3,140 | 3,090 | 3,090 | 87,000 |
| 1987/04/14 | 3,050 | 3,220 | 3,050 | 3,150 | 67,000 |
| 1987/04/13 | 3,080 | 3,100 | 3,060 | 3,080 | 74,000 |
| 1987/04/10 | 3,120 | 3,130 | 3,080 | 3,090 | 120,000 |
| 1987/04/09 | 3,200 | 3,200 | 3,200 | 3,200 | 1,000 |
| 1987/04/08 | 3,230 | 3,230 | 3,230 | 3,230 | 1,000 |
| 1987/04/07 | 3,200 | 3,200 | 3,200 | 3,200 | 1,000 |
| 1987/04/06 | 3,220 | 3,220 | 3,220 | 3,220 | 9,000 |
| 1987/04/04 | 3,300 | 3,360 | 3,270 | 3,270 | 171,000 |
| 1987/04/03 | 3,190 | 3,340 | 3,160 | 3,240 | 116,000 |
| 1987/04/02 | 3,220 | 3,250 | 3,150 | 3,150 | 148,000 |
| 1987/04/01 | 3,220 | 3,220 | 3,220 | 3,220 | 10,000 |
| 1987/03/31 | 3,050 | 3,120 | 3,050 | 3,070 | 187,000 |
| 1987/03/30 | 3,210 | 3,250 | 3,110 | 3,110 | 159,000 |
| 1987/03/28 | 3,190 | 3,200 | 3,150 | 3,200 | 67,000 |
| 1987/03/27 | 3,200 | 3,200 | 3,160 | 3,160 | 164,000 |
| 1987/03/26 | 3,010 | 3,080 | 3,000 | 3,060 | 242,000 |
| 1987/03/25 | 3,100 | 3,130 | 3,050 | 3,050 | 173,000 |
| 1987/03/24 | 3,190 | 3,190 | 3,190 | 3,190 | 2,000 |
| 1987/03/23 | 3,190 | 3,190 | 3,190 | 3,190 | 55,000 |
| 1987/03/20 | 3,200 | 3,200 | 3,170 | 3,200 | 99,000 |
| 1987/03/19 | 3,200 | 3,200 | 3,200 | 3,200 | 4,000 |
| 1987/03/18 | 3,260 | 3,300 | 3,260 | 3,290 | 5,000 |
| 1987/03/17 | 3,230 | 3,230 | 3,230 | 3,230 | 76,000 |
| 1987/03/16 | 3,290 | 3,310 | 3,240 | 3,240 | 204,000 |
| 1987/03/13 | 3,300 | 3,370 | 3,270 | 3,300 | 223,000 |
| 1987/03/12 | 3,330 | 3,350 | 3,240 | 3,260 | 149,000 |
| 1987/03/11 | 3,360 | 3,360 | 3,350 | 3,350 | 2,000 |
| 1987/03/10 | 3,360 | 3,360 | 3,360 | 3,360 | 20,000 |
| 1987/03/09 | 3,420 | 3,420 | 3,380 | 3,400 | 113,000 |
| 1987/03/07 | 3,380 | 3,410 | 3,380 | 3,400 | 24,000 |
| 1987/03/06 | 3,450 | 3,490 | 3,430 | 3,450 | 86,000 |
| 1987/03/05 | 3,360 | 3,360 | 3,360 | 3,360 | 8,000 |
| 1987/03/04 | 3,570 | 3,650 | 3,450 | 3,450 | 337,000 |
| 1987/03/03 | 3,350 | 3,350 | 3,350 | 3,350 | 1,000 |
| 1987/03/02 | 3,370 | 3,410 | 3,350 | 3,390 | 207,000 |
| 1987/02/28 | 3,420 | 3,420 | 3,350 | 3,350 | 130,000 |
| 1987/02/27 | 3,420 | 3,480 | 3,400 | 3,480 | 126,000 |
| 1987/02/26 | 3,560 | 3,560 | 3,550 | 3,550 | 3,000 |
| 1987/02/25 | 3,550 | 3,550 | 3,550 | 3,550 | 43,000 |
| 1987/02/24 | 3,450 | 3,450 | 3,400 | 3,450 | 6,000 |
| 1987/02/23 | 3,410 | 3,410 | 3,400 | 3,400 | 13,000 |
| 1987/02/20 | 3,390 | 3,390 | 3,390 | 3,390 | 5,000 |
| 1987/02/19 | 3,430 | 3,430 | 3,400 | 3,400 | 2,000 |
| 1987/02/18 | 3,450 | 3,450 | 3,430 | 3,430 | 3,000 |
| 1987/02/17 | 3,440 | 3,550 | 3,440 | 3,470 | 143,000 |
| 1987/02/16 | 3,490 | 3,490 | 3,490 | 3,490 | 1,000 |
| 1987/02/13 | 3,690 | 3,690 | 3,690 | 3,690 | 1,000 |
| 1987/02/12 | 3,790 | 3,790 | 3,700 | 3,700 | 6,000 |
| 1987/02/10 | 3,740 | 3,740 | 3,740 | 3,740 | 1,000 |
| 1987/02/09 | 3,780 | 3,780 | 3,740 | 3,740 | 4,000 |
| 1987/02/07 | 3,850 | 3,860 | 3,820 | 3,820 | 114,000 |
| 1987/02/06 | 3,800 | 3,800 | 3,800 | 3,800 | 8,000 |
| 1987/02/05 | 3,900 | 3,910 | 3,860 | 3,860 | 12,000 |
| 1987/02/04 | 3,760 | 3,850 | 3,760 | 3,850 | 4,000 |
| 1987/02/03 | 3,700 | 3,700 | 3,690 | 3,700 | 9,000 |
| 1987/02/02 | 3,700 | 3,700 | 3,700 | 3,700 | 1,000 |
| 1987/01/31 | 3,610 | 3,610 | 3,600 | 3,600 | 3,000 |
| 1987/01/30 | 3,450 | 3,570 | 3,450 | 3,570 | 151,000 |
| 1987/01/29 | 3,350 | 3,350 | 3,350 | 3,350 | 1,000 |
| 1987/01/28 | 3,290 | 3,290 | 3,290 | 3,290 | 1,000 |
| 1987/01/27 | 3,200 | 3,390 | 3,200 | 3,390 | 189,000 |
| 1987/01/26 | 3,170 | 3,250 | 3,170 | 3,200 | 239,000 |
| 1987/01/24 | 3,110 | 3,180 | 3,110 | 3,180 | 200,000 |
| 1987/01/23 | 3,340 | 3,340 | 3,340 | 3,340 | 2,000 |
| 1987/01/22 | 3,400 | 3,400 | 3,400 | 3,400 | 2,000 |
| 1987/01/21 | 3,400 | 3,400 | 3,260 | 3,350 | 466,000 |
| 1987/01/20 | 3,450 | 3,450 | 3,400 | 3,400 | 2,000 |
| 1987/01/19 | 3,500 | 3,500 | 3,500 | 3,500 | 1,000 |
| 1987/01/16 | 3,500 | 3,500 | 3,500 | 3,500 | 1,000 |
| 1987/01/14 | 3,400 | 3,440 | 3,370 | 3,420 | 101,000 |
| 1987/01/13 | 3,440 | 3,440 | 3,370 | 3,400 | 114,000 |
| 1987/01/12 | 3,400 | 3,430 | 3,400 | 3,430 | 3,000 |
| 1987/01/09 | 3,370 | 3,370 | 3,370 | 3,370 | 1,000 |
| 1987/01/08 | 3,430 | 3,460 | 3,400 | 3,400 | 166,000 |
| 1987/01/07 | 3,480 | 3,520 | 3,430 | 3,490 | 215,000 |
| 1987/01/06 | 3,680 | 3,740 | 3,490 | 3,530 | 210,000 |
| 1987/01/05 | 3,680 | 3,680 | 3,680 | 3,680 | 8,000 |