住友ファーマ(4506)の株価時系列情報
住友ファーマ(4506)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 | 2,490 | 2,660 | 2,490 | 2,660 | 108,000 |
| 1987/12/26 | 2,750 | 2,750 | 2,620 | 2,650 | 110,000 |
| 1987/12/25 | 2,710 | 2,770 | 2,710 | 2,710 | 46,000 |
| 1987/12/24 | 2,750 | 2,800 | 2,730 | 2,780 | 134,000 |
| 1987/12/23 | 2,730 | 2,800 | 2,720 | 2,760 | 192,000 |
| 1987/12/22 | 2,730 | 2,770 | 2,710 | 2,760 | 91,000 |
| 1987/12/21 | 2,770 | 2,820 | 2,710 | 2,720 | 98,000 |
| 1987/12/18 | 2,790 | 2,790 | 2,720 | 2,770 | 56,000 |
| 1987/12/17 | 2,700 | 2,820 | 2,660 | 2,750 | 72,000 |
| 1987/12/16 | 2,700 | 2,740 | 2,650 | 2,740 | 156,000 |
| 1987/12/15 | 2,720 | 2,760 | 2,700 | 2,700 | 121,000 |
| 1987/12/14 | 2,810 | 2,810 | 2,720 | 2,720 | 31,000 |
| 1987/12/11 | 2,790 | 2,820 | 2,750 | 2,770 | 152,000 |
| 1987/12/10 | 2,880 | 2,880 | 2,800 | 2,830 | 96,000 |
| 1987/12/09 | 2,900 | 2,900 | 2,730 | 2,800 | 158,000 |
| 1987/12/08 | 2,730 | 2,900 | 2,710 | 2,900 | 174,000 |
| 1987/12/07 | 2,760 | 2,760 | 2,720 | 2,730 | 29,000 |
| 1987/12/05 | 2,710 | 2,730 | 2,710 | 2,720 | 26,000 |
| 1987/12/04 | 2,820 | 2,820 | 2,720 | 2,720 | 45,000 |
| 1987/12/03 | 2,710 | 2,750 | 2,700 | 2,740 | 44,000 |
| 1987/12/02 | 2,760 | 2,760 | 2,740 | 2,750 | 118,000 |
| 1987/12/01 | 2,790 | 2,800 | 2,710 | 2,800 | 54,000 |
| 1987/11/30 | 2,790 | 2,810 | 2,720 | 2,750 | 47,000 |
| 1987/11/28 | 2,850 | 2,850 | 2,810 | 2,810 | 15,000 |
| 1987/11/27 | 2,860 | 2,900 | 2,820 | 2,840 | 125,000 |
| 1987/11/26 | 2,960 | 2,960 | 2,850 | 2,860 | 78,000 |
| 1987/11/25 | 2,940 | 2,940 | 2,840 | 2,840 | 117,000 |
| 1987/11/24 | 2,890 | 2,900 | 2,850 | 2,900 | 72,000 |
| 1987/11/20 | 2,910 | 2,910 | 2,860 | 2,870 | 234,000 |
| 1987/11/19 | 2,920 | 2,920 | 2,810 | 2,900 | 334,000 |
| 1987/11/18 | 2,820 | 2,880 | 2,780 | 2,880 | 96,000 |
| 1987/11/17 | 2,790 | 2,830 | 2,770 | 2,820 | 30,000 |
| 1987/11/16 | 2,770 | 2,850 | 2,770 | 2,830 | 94,000 |
| 1987/11/13 | 2,700 | 2,840 | 2,700 | 2,780 | 108,000 |
| 1987/11/12 | 2,700 | 2,700 | 2,620 | 2,690 | 174,000 |
| 1987/11/11 | 2,640 | 2,680 | 2,410 | 2,540 | 279,000 |
| 1987/11/10 | 2,730 | 2,800 | 2,700 | 2,790 | 115,000 |
| 1987/11/09 | 2,810 | 2,810 | 2,770 | 2,770 | 64,000 |
| 1987/11/07 | 2,860 | 2,880 | 2,830 | 2,840 | 58,000 |
| 1987/11/06 | 2,820 | 2,880 | 2,820 | 2,840 | 215,000 |
| 1987/11/05 | 2,810 | 2,890 | 2,800 | 2,820 | 82,000 |
| 1987/11/04 | 2,830 | 2,900 | 2,820 | 2,870 | 135,000 |
| 1987/11/02 | 2,900 | 2,950 | 2,860 | 2,910 | 55,000 |
| 1987/10/31 | 2,890 | 2,950 | 2,870 | 2,940 | 141,000 |
| 1987/10/30 | 2,930 | 2,930 | 2,820 | 2,830 | 191,000 |
| 1987/10/29 | 2,750 | 2,810 | 2,720 | 2,730 | 442,000 |
| 1987/10/28 | 2,860 | 2,990 | 2,810 | 2,990 | 263,000 |
| 1987/10/27 | 2,710 | 2,950 | 2,710 | 2,900 | 334,000 |
| 1987/10/26 | 2,910 | 2,950 | 2,710 | 2,750 | 136,000 |
| 1987/10/24 | 2,990 | 3,040 | 2,890 | 2,900 | 322,000 |
| 1987/10/23 | 2,950 | 3,040 | 2,860 | 3,040 | 242,000 |
| 1987/10/22 | 3,100 | 3,100 | 2,970 | 3,090 | 231,000 |
| 1987/10/21 | 2,740 | 2,940 | 2,740 | 2,890 | 625,000 |
| 1987/10/20 | 2,700 | 2,700 | 2,700 | 2,700 | 80,000 |
| 1987/10/19 | 3,150 | 3,200 | 3,130 | 3,200 | 106,000 |
| 1987/10/16 | 3,190 | 3,200 | 3,150 | 3,200 | 98,000 |
| 1987/10/15 | 3,150 | 3,180 | 3,130 | 3,150 | 123,000 |
| 1987/10/14 | 3,160 | 3,170 | 3,150 | 3,150 | 233,000 |
| 1987/10/13 | 3,130 | 3,170 | 3,130 | 3,150 | 119,000 |
| 1987/10/12 | 3,160 | 3,180 | 3,150 | 3,150 | 96,000 |
| 1987/10/09 | 3,120 | 3,170 | 3,120 | 3,170 | 210,000 |
| 1987/10/08 | 3,140 | 3,150 | 3,120 | 3,120 | 248,000 |
| 1987/10/07 | 3,140 | 3,170 | 3,110 | 3,110 | 149,000 |
| 1987/10/06 | 3,190 | 3,220 | 3,150 | 3,200 | 127,000 |
| 1987/10/05 | 3,190 | 3,200 | 3,180 | 3,190 | 81,000 |
| 1987/10/03 | 3,200 | 3,220 | 3,170 | 3,180 | 87,000 |
| 1987/10/02 | 3,210 | 3,240 | 3,200 | 3,210 | 57,000 |
| 1987/10/01 | 3,250 | 3,250 | 3,200 | 3,240 | 106,000 |
| 1987/09/30 | 3,200 | 3,250 | 3,170 | 3,200 | 106,000 |
| 1987/09/29 | 3,260 | 3,300 | 3,240 | 3,250 | 91,000 |
| 1987/09/28 | 3,250 | 3,300 | 3,200 | 3,250 | 188,000 |
| 1987/09/26 | 3,100 | 3,160 | 3,100 | 3,100 | 172,000 |
| 1987/09/25 | 3,160 | 3,190 | 3,130 | 3,160 | 153,000 |
| 1987/09/24 | 3,240 | 3,260 | 3,140 | 3,140 | 303,000 |
| 1987/09/22 | 3,260 | 3,260 | 3,230 | 3,240 | 88,000 |
| 1987/09/21 | 3,320 | 3,320 | 3,240 | 3,250 | 139,000 |
| 1987/09/18 | 3,180 | 3,270 | 3,180 | 3,220 | 118,000 |
| 1987/09/17 | 3,190 | 3,190 | 3,180 | 3,180 | 72,000 |
| 1987/09/16 | 3,210 | 3,220 | 3,200 | 3,220 | 91,000 |
| 1987/09/14 | 3,230 | 3,290 | 3,210 | 3,220 | 132,000 |
| 1987/09/11 | 3,210 | 3,280 | 3,200 | 3,210 | 209,000 |
| 1987/09/10 | 3,220 | 3,250 | 3,220 | 3,220 | 83,000 |
| 1987/09/09 | 3,290 | 3,290 | 3,220 | 3,220 | 206,000 |
| 1987/09/08 | 3,270 | 3,370 | 3,270 | 3,320 | 96,000 |
| 1987/09/07 | 3,380 | 3,390 | 3,270 | 3,320 | 152,000 |
| 1987/09/05 | 3,400 | 3,400 | 3,390 | 3,390 | 64,000 |
| 1987/09/04 | 3,450 | 3,460 | 3,400 | 3,410 | 103,000 |
| 1987/09/03 | 3,480 | 3,480 | 3,420 | 3,420 | 297,000 |
| 1987/09/02 | 3,540 | 3,540 | 3,420 | 3,500 | 232,000 |
| 1987/09/01 | 3,560 | 3,570 | 3,530 | 3,540 | 304,000 |
| 1987/08/31 | 3,530 | 3,560 | 3,500 | 3,550 | 593,000 |
| 1987/08/29 | 3,480 | 3,500 | 3,450 | 3,500 | 253,000 |
| 1987/08/28 | 3,500 | 3,500 | 3,450 | 3,460 | 518,000 |
| 1987/08/27 | 3,470 | 3,490 | 3,410 | 3,480 | 309,000 |
| 1987/08/26 | 3,450 | 3,460 | 3,400 | 3,450 | 192,000 |
| 1987/08/25 | 3,490 | 3,490 | 3,380 | 3,380 | 280,000 |
| 1987/08/24 | 3,490 | 3,490 | 3,430 | 3,450 | 116,000 |
| 1987/08/22 | 3,410 | 3,490 | 3,410 | 3,490 | 462,000 |
| 1987/08/21 | 3,480 | 3,480 | 3,420 | 3,460 | 146,000 |
| 1987/08/20 | 3,480 | 3,520 | 3,470 | 3,470 | 906,000 |
| 1987/08/19 | 3,470 | 3,490 | 3,430 | 3,460 | 950,000 |
| 1987/08/18 | 3,400 | 3,460 | 3,380 | 3,450 | 637,000 |
| 1987/08/17 | 3,400 | 3,400 | 3,350 | 3,380 | 432,000 |
| 1987/08/14 | 3,400 | 3,400 | 3,350 | 3,360 | 224,000 |
| 1987/08/13 | 3,400 | 3,400 | 3,350 | 3,390 | 238,000 |
| 1987/08/12 | 3,390 | 3,400 | 3,350 | 3,400 | 150,000 |
| 1987/08/11 | 3,400 | 3,400 | 3,350 | 3,350 | 114,000 |
| 1987/08/10 | 3,400 | 3,400 | 3,330 | 3,370 | 207,000 |
| 1987/08/07 | 3,390 | 3,390 | 3,310 | 3,350 | 237,000 |
| 1987/08/06 | 3,280 | 3,350 | 3,270 | 3,330 | 167,000 |
| 1987/08/05 | 3,260 | 3,280 | 3,230 | 3,250 | 194,000 |
| 1987/08/04 | 3,340 | 3,340 | 3,280 | 3,280 | 162,000 |
| 1987/08/03 | 3,340 | 3,340 | 3,280 | 3,310 | 197,000 |
| 1987/08/01 | 3,350 | 3,350 | 3,310 | 3,340 | 109,000 |
| 1987/07/31 | 3,450 | 3,450 | 3,250 | 3,370 | 468,000 |
| 1987/07/30 | 3,360 | 3,430 | 3,360 | 3,400 | 389,000 |
| 1987/07/29 | 3,440 | 3,450 | 3,350 | 3,410 | 485,000 |
| 1987/07/28 | 3,440 | 3,470 | 3,360 | 3,420 | 531,000 |
| 1987/07/27 | 3,390 | 3,450 | 3,380 | 3,420 | 410,000 |
| 1987/07/25 | 3,380 | 3,380 | 3,330 | 3,370 | 219,000 |
| 1987/07/24 | 3,260 | 3,330 | 3,210 | 3,330 | 259,000 |
| 1987/07/23 | 3,170 | 3,240 | 3,130 | 3,240 | 257,000 |
| 1987/07/22 | 3,200 | 3,240 | 3,170 | 3,170 | 103,000 |
| 1987/07/21 | 3,170 | 3,250 | 3,150 | 3,250 | 112,000 |
| 1987/07/20 | 3,200 | 3,200 | 3,160 | 3,160 | 127,000 |
| 1987/07/17 | 3,250 | 3,280 | 3,210 | 3,250 | 171,000 |
| 1987/07/16 | 3,190 | 3,250 | 3,180 | 3,250 | 111,000 |
| 1987/07/15 | 3,210 | 3,210 | 3,180 | 3,180 | 159,000 |
| 1987/07/14 | 3,210 | 3,290 | 3,200 | 3,220 | 197,000 |
| 1987/07/13 | 3,250 | 3,260 | 3,200 | 3,200 | 141,000 |
| 1987/07/10 | 3,330 | 3,330 | 3,240 | 3,240 | 182,000 |
| 1987/07/09 | 3,230 | 3,290 | 3,210 | 3,290 | 253,000 |
| 1987/07/08 | 3,300 | 3,300 | 3,210 | 3,220 | 291,000 |
| 1987/07/07 | 3,340 | 3,340 | 3,210 | 3,210 | 350,000 |
| 1987/07/06 | 3,380 | 3,380 | 3,300 | 3,330 | 136,000 |
| 1987/07/04 | 3,400 | 3,410 | 3,360 | 3,390 | 309,000 |
| 1987/07/03 | 3,470 | 3,470 | 3,370 | 3,380 | 376,000 |
| 1987/07/02 | 3,460 | 3,460 | 3,410 | 3,420 | 555,000 |
| 1987/07/01 | 3,470 | 3,500 | 3,400 | 3,420 | 1,049,000 |
| 1987/06/30 | 3,370 | 3,420 | 3,340 | 3,420 | 751,000 |
| 1987/06/29 | 3,360 | 3,360 | 3,310 | 3,320 | 377,000 |
| 1987/06/27 | 3,350 | 3,360 | 3,300 | 3,310 | 248,000 |
| 1987/06/26 | 3,360 | 3,360 | 3,310 | 3,330 | 333,000 |
| 1987/06/25 | 3,350 | 3,360 | 3,280 | 3,340 | 502,000 |
| 1987/06/24 | 3,210 | 3,270 | 3,200 | 3,250 | 473,000 |
| 1987/06/23 | 3,230 | 3,250 | 3,200 | 3,200 | 300,000 |
| 1987/06/22 | 3,290 | 3,290 | 3,220 | 3,230 | 301,000 |
| 1987/06/19 | 3,290 | 3,290 | 3,210 | 3,210 | 160,000 |
| 1987/06/18 | 3,230 | 3,260 | 3,200 | 3,200 | 132,000 |
| 1987/06/17 | 3,280 | 3,290 | 3,220 | 3,280 | 241,000 |
| 1987/06/16 | 3,230 | 3,270 | 3,200 | 3,230 | 613,000 |
| 1987/06/15 | 3,240 | 3,270 | 3,190 | 3,200 | 265,000 |
| 1987/06/12 | 3,250 | 3,280 | 3,250 | 3,250 | 281,000 |
| 1987/06/11 | 3,300 | 3,310 | 3,250 | 3,300 | 298,000 |
| 1987/06/10 | 3,330 | 3,380 | 3,300 | 3,330 | 751,000 |
| 1987/06/09 | 3,350 | 3,350 | 3,280 | 3,300 | 268,000 |
| 1987/06/08 | 3,290 | 3,350 | 3,290 | 3,320 | 284,000 |
| 1987/06/06 | 3,250 | 3,270 | 3,250 | 3,270 | 128,000 |
| 1987/06/05 | 3,210 | 3,270 | 3,210 | 3,270 | 259,000 |
| 1987/06/04 | 3,260 | 3,330 | 3,230 | 3,280 | 437,000 |
| 1987/06/03 | 3,310 | 3,340 | 3,260 | 3,280 | 134,000 |
| 1987/06/02 | 3,340 | 3,350 | 3,260 | 3,300 | 190,000 |
| 1987/06/01 | 3,350 | 3,370 | 3,310 | 3,340 | 132,000 |
| 1987/05/30 | 3,380 | 3,380 | 3,310 | 3,380 | 200,000 |
| 1987/05/29 | 3,280 | 3,330 | 3,280 | 3,290 | 170,000 |
| 1987/05/28 | 3,300 | 3,330 | 3,300 | 3,330 | 120,000 |
| 1987/05/27 | 3,380 | 3,380 | 3,300 | 3,320 | 378,000 |
| 1987/05/26 | 3,280 | 3,300 | 3,280 | 3,280 | 189,000 |
| 1987/05/25 | 3,260 | 3,300 | 3,250 | 3,280 | 272,000 |
| 1987/05/23 | 3,230 | 3,270 | 3,230 | 3,230 | 63,000 |
| 1987/05/22 | 3,320 | 3,320 | 3,230 | 3,280 | 231,000 |
| 1987/05/21 | 3,190 | 3,230 | 3,160 | 3,180 | 585,000 |
| 1987/05/20 | 3,250 | 3,250 | 3,200 | 3,200 | 170,000 |
| 1987/05/19 | 3,330 | 3,330 | 3,200 | 3,220 | 236,000 |
| 1987/05/18 | 3,330 | 3,350 | 3,300 | 3,330 | 244,000 |
| 1987/05/15 | 3,280 | 3,360 | 3,250 | 3,360 | 358,000 |
| 1987/05/14 | 3,290 | 3,290 | 3,250 | 3,250 | 107,000 |
| 1987/05/13 | 3,240 | 3,270 | 3,220 | 3,250 | 173,000 |
| 1987/05/12 | 3,200 | 3,250 | 3,200 | 3,220 | 125,000 |
| 1987/05/11 | 3,230 | 3,270 | 3,180 | 3,200 | 148,000 |
| 1987/05/08 | 3,200 | 3,290 | 3,200 | 3,280 | 613,000 |
| 1987/05/07 | 3,160 | 3,200 | 3,150 | 3,170 | 241,000 |
| 1987/05/06 | 3,120 | 3,150 | 3,100 | 3,110 | 189,000 |
| 1987/05/02 | 3,100 | 3,100 | 3,100 | 3,100 | 73,000 |
| 1987/05/01 | 3,100 | 3,130 | 3,070 | 3,090 | 180,000 |
| 1987/04/30 | 3,050 | 3,090 | 3,050 | 3,070 | 192,000 |
| 1987/04/28 | 3,150 | 3,150 | 3,040 | 3,040 | 81,000 |
| 1987/04/27 | 3,100 | 3,150 | 3,100 | 3,110 | 174,000 |
| 1987/04/25 | 3,200 | 3,200 | 3,150 | 3,150 | 104,000 |
| 1987/04/24 | 3,280 | 3,300 | 3,200 | 3,220 | 262,000 |
| 1987/04/23 | 3,350 | 3,380 | 3,230 | 3,240 | 307,000 |
| 1987/04/22 | 3,240 | 3,370 | 3,240 | 3,300 | 316,000 |
| 1987/04/21 | 3,260 | 3,340 | 3,230 | 3,330 | 417,000 |
| 1987/04/20 | 3,110 | 3,200 | 3,110 | 3,200 | 233,000 |
| 1987/04/17 | 3,040 | 3,130 | 3,000 | 3,080 | 432,000 |
| 1987/04/16 | 3,100 | 3,140 | 3,000 | 3,020 | 661,000 |
| 1987/04/15 | 3,070 | 3,130 | 3,070 | 3,100 | 192,000 |
| 1987/04/14 | 3,050 | 3,170 | 3,050 | 3,120 | 172,000 |
| 1987/04/13 | 3,070 | 3,140 | 3,050 | 3,070 | 175,000 |
| 1987/04/10 | 3,060 | 3,100 | 3,040 | 3,100 | 225,000 |
| 1987/04/09 | 3,120 | 3,160 | 3,090 | 3,100 | 224,000 |
| 1987/04/08 | 3,140 | 3,200 | 3,120 | 3,120 | 402,000 |
| 1987/04/07 | 3,110 | 3,200 | 3,110 | 3,150 | 337,000 |
| 1987/04/06 | 3,230 | 3,240 | 3,160 | 3,160 | 107,000 |
| 1987/04/04 | 3,190 | 3,280 | 3,190 | 3,280 | 168,000 |
| 1987/04/03 | 3,170 | 3,270 | 3,170 | 3,240 | 222,000 |
| 1987/04/02 | 3,060 | 3,180 | 3,060 | 3,140 | 335,000 |
| 1987/04/01 | 3,070 | 3,150 | 3,030 | 3,130 | 396,000 |
| 1987/03/31 | 3,020 | 3,130 | 2,980 | 3,020 | 386,000 |
| 1987/03/30 | 3,160 | 3,200 | 3,050 | 3,050 | 257,000 |
| 1987/03/28 | 3,170 | 3,190 | 3,110 | 3,160 | 182,000 |
| 1987/03/27 | 3,250 | 3,260 | 3,170 | 3,220 | 218,000 |
| 1987/03/26 | 3,200 | 3,240 | 3,150 | 3,220 | 191,000 |
| 1987/03/25 | 3,220 | 3,300 | 3,120 | 3,200 | 257,000 |
| 1987/03/24 | 3,360 | 3,400 | 3,310 | 3,320 | 175,000 |
| 1987/03/23 | 3,430 | 3,460 | 3,350 | 3,350 | 161,000 |
| 1987/03/20 | 3,480 | 3,500 | 3,430 | 3,480 | 146,000 |
| 1987/03/19 | 3,500 | 3,550 | 3,420 | 3,480 | 185,000 |
| 1987/03/18 | 3,580 | 3,580 | 3,500 | 3,520 | 258,000 |
| 1987/03/17 | 3,600 | 3,650 | 3,560 | 3,630 | 250,000 |
| 1987/03/16 | 3,660 | 3,670 | 3,610 | 3,620 | 423,000 |
| 1987/03/13 | 3,590 | 3,640 | 3,580 | 3,610 | 770,000 |
| 1987/03/12 | 3,550 | 3,630 | 3,550 | 3,560 | 957,000 |
| 1987/03/11 | 3,460 | 3,540 | 3,460 | 3,520 | 614,000 |
| 1987/03/10 | 3,380 | 3,420 | 3,350 | 3,400 | 333,000 |
| 1987/03/09 | 3,380 | 3,470 | 3,380 | 3,420 | 398,000 |
| 1987/03/07 | 3,310 | 3,390 | 3,310 | 3,340 | 105,000 |
| 1987/03/06 | 3,410 | 3,430 | 3,310 | 3,310 | 347,000 |
| 1987/03/05 | 3,330 | 3,450 | 3,250 | 3,380 | 465,000 |
| 1987/03/04 | 3,350 | 3,400 | 3,310 | 3,340 | 259,000 |
| 1987/03/03 | 3,450 | 3,450 | 3,370 | 3,400 | 171,000 |
| 1987/03/02 | 3,510 | 3,530 | 3,470 | 3,490 | 193,000 |
| 1987/02/28 | 3,490 | 3,530 | 3,490 | 3,520 | 197,000 |
| 1987/02/27 | 3,480 | 3,530 | 3,480 | 3,480 | 280,000 |
| 1987/02/26 | 3,480 | 3,560 | 3,480 | 3,540 | 507,000 |
| 1987/02/25 | 3,580 | 3,580 | 3,450 | 3,500 | 509,000 |
| 1987/02/24 | 3,620 | 3,620 | 3,460 | 3,580 | 255,000 |
| 1987/02/23 | 3,640 | 3,650 | 3,550 | 3,620 | 334,000 |
| 1987/02/20 | 3,590 | 3,630 | 3,550 | 3,600 | 1,073,000 |
| 1987/02/19 | 3,550 | 3,580 | 3,530 | 3,580 | 800,000 |
| 1987/02/18 | 3,570 | 3,570 | 3,500 | 3,540 | 210,000 |
| 1987/02/17 | 3,540 | 3,610 | 3,530 | 3,530 | 537,000 |
| 1987/02/16 | 3,600 | 3,640 | 3,510 | 3,540 | 214,000 |
| 1987/02/13 | 3,570 | 3,620 | 3,570 | 3,590 | 441,000 |
| 1987/02/12 | 3,570 | 3,600 | 3,550 | 3,560 | 317,000 |
| 1987/02/10 | 3,600 | 3,610 | 3,510 | 3,560 | 169,000 |
| 1987/02/09 | 3,640 | 3,640 | 3,560 | 3,610 | 70,000 |
| 1987/02/07 | 3,560 | 3,600 | 3,530 | 3,600 | 327,000 |
| 1987/02/06 | 3,570 | 3,580 | 3,500 | 3,580 | 88,000 |
| 1987/02/05 | 3,640 | 3,640 | 3,540 | 3,570 | 174,000 |
| 1987/02/04 | 3,670 | 3,690 | 3,560 | 3,650 | 595,000 |
| 1987/02/03 | 3,570 | 3,670 | 3,570 | 3,610 | 614,000 |
| 1987/02/02 | 3,610 | 3,610 | 3,570 | 3,570 | 216,000 |
| 1987/01/31 | 3,590 | 3,650 | 3,590 | 3,610 | 292,000 |
| 1987/01/30 | 3,630 | 3,690 | 3,590 | 3,690 | 1,119,000 |
| 1987/01/29 | 3,580 | 3,630 | 3,550 | 3,600 | 1,084,000 |
| 1987/01/28 | 3,450 | 3,530 | 3,450 | 3,530 | 484,000 |
| 1987/01/27 | 3,450 | 3,490 | 3,450 | 3,450 | 115,000 |
| 1987/01/26 | 3,500 | 3,500 | 3,440 | 3,490 | 219,000 |
| 1987/01/24 | 3,470 | 3,470 | 3,440 | 3,460 | 175,000 |
| 1987/01/23 | 3,450 | 3,470 | 3,350 | 3,420 | 237,000 |
| 1987/01/22 | 3,510 | 3,520 | 3,410 | 3,440 | 471,000 |
| 1987/01/21 | 3,530 | 3,530 | 3,450 | 3,480 | 411,000 |
| 1987/01/20 | 3,500 | 3,520 | 3,430 | 3,520 | 482,000 |
| 1987/01/19 | 3,550 | 3,570 | 3,480 | 3,480 | 781,000 |
| 1987/01/16 | 3,500 | 3,560 | 3,470 | 3,470 | 639,000 |
| 1987/01/14 | 3,470 | 3,520 | 3,430 | 3,470 | 491,000 |
| 1987/01/13 | 3,530 | 3,570 | 3,470 | 3,490 | 563,000 |
| 1987/01/12 | 3,570 | 3,580 | 3,500 | 3,580 | 929,000 |
| 1987/01/09 | 3,450 | 3,620 | 3,440 | 3,570 | 3,771,000 |
| 1987/01/08 | 3,260 | 3,440 | 3,260 | 3,440 | 1,709,000 |
| 1987/01/07 | 3,260 | 3,300 | 3,180 | 3,250 | 296,000 |
| 1987/01/06 | 3,310 | 3,350 | 3,200 | 3,240 | 432,000 |
| 1987/01/05 | 3,290 | 3,330 | 3,290 | 3,310 | 130,000 |