持田製薬(4534)の株価時系列情報
持田製薬(4534)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 | 4,460 | 4,500 | 4,400 | 4,410 | 89,000 |
| 1987/12/26 | 4,750 | 4,770 | 4,660 | 4,660 | 35,000 |
| 1987/12/25 | 4,800 | 4,850 | 4,720 | 4,750 | 153,000 |
| 1987/12/24 | 4,850 | 4,900 | 4,800 | 4,800 | 80,000 |
| 1987/12/23 | 4,720 | 4,800 | 4,720 | 4,800 | 413,000 |
| 1987/12/22 | 4,700 | 4,800 | 4,650 | 4,800 | 115,000 |
| 1987/12/21 | 4,900 | 4,900 | 4,650 | 4,710 | 122,000 |
| 1987/12/18 | 4,840 | 4,900 | 4,750 | 4,760 | 113,000 |
| 1987/12/17 | 4,810 | 4,900 | 4,760 | 4,890 | 50,000 |
| 1987/12/16 | 4,850 | 4,850 | 4,750 | 4,760 | 119,000 |
| 1987/12/15 | 4,890 | 4,900 | 4,850 | 4,850 | 42,000 |
| 1987/12/14 | 4,980 | 4,990 | 4,850 | 4,860 | 49,000 |
| 1987/12/11 | 4,990 | 5,000 | 4,950 | 4,950 | 50,000 |
| 1987/12/10 | 5,000 | 5,020 | 4,980 | 5,000 | 53,000 |
| 1987/12/09 | 5,040 | 5,050 | 4,990 | 5,000 | 53,000 |
| 1987/12/08 | 4,970 | 5,000 | 4,960 | 5,000 | 55,000 |
| 1987/12/07 | 4,950 | 5,000 | 4,950 | 4,950 | 18,000 |
| 1987/12/05 | 4,980 | 5,000 | 4,950 | 4,950 | 81,000 |
| 1987/12/04 | 5,010 | 5,020 | 4,950 | 4,980 | 63,000 |
| 1987/12/03 | 5,050 | 5,050 | 4,990 | 5,010 | 46,000 |
| 1987/12/02 | 5,050 | 5,060 | 5,000 | 5,000 | 167,000 |
| 1987/12/01 | 5,010 | 5,020 | 4,990 | 5,010 | 79,000 |
| 1987/11/30 | 5,050 | 5,050 | 5,030 | 5,040 | 36,000 |
| 1987/11/28 | 5,170 | 5,170 | 5,100 | 5,100 | 18,000 |
| 1987/11/27 | 5,240 | 5,240 | 5,170 | 5,170 | 39,000 |
| 1987/11/26 | 5,150 | 5,250 | 5,120 | 5,250 | 50,000 |
| 1987/11/25 | 5,100 | 5,100 | 5,000 | 5,000 | 85,000 |
| 1987/11/24 | 5,100 | 5,120 | 5,070 | 5,090 | 39,000 |
| 1987/11/20 | 5,050 | 5,100 | 5,030 | 5,060 | 60,000 |
| 1987/11/19 | 5,150 | 5,160 | 5,150 | 5,150 | 23,000 |
| 1987/11/18 | 4,990 | 5,150 | 4,990 | 5,150 | 22,000 |
| 1987/11/17 | 5,330 | 5,330 | 5,100 | 5,100 | 20,000 |
| 1987/11/16 | 5,280 | 5,300 | 5,230 | 5,230 | 32,000 |
| 1987/11/13 | 5,200 | 5,200 | 5,100 | 5,200 | 62,000 |
| 1987/11/12 | 4,840 | 5,010 | 4,840 | 4,900 | 69,000 |
| 1987/11/11 | 4,950 | 4,950 | 4,650 | 4,730 | 140,000 |
| 1987/11/10 | 5,300 | 5,300 | 4,850 | 4,850 | 124,000 |
| 1987/11/09 | 5,240 | 5,330 | 5,210 | 5,250 | 70,000 |
| 1987/11/07 | 5,350 | 5,400 | 5,330 | 5,330 | 35,000 |
| 1987/11/06 | 5,500 | 5,500 | 5,320 | 5,400 | 26,000 |
| 1987/11/05 | 5,540 | 5,550 | 5,300 | 5,380 | 45,000 |
| 1987/11/04 | 5,570 | 5,600 | 5,510 | 5,510 | 76,000 |
| 1987/11/02 | 5,560 | 5,600 | 5,470 | 5,470 | 53,000 |
| 1987/10/31 | 5,550 | 5,550 | 5,460 | 5,460 | 11,000 |
| 1987/10/30 | 5,360 | 5,500 | 5,350 | 5,350 | 39,000 |
| 1987/10/29 | 5,400 | 5,450 | 5,300 | 5,300 | 44,000 |
| 1987/10/28 | 5,540 | 5,600 | 5,500 | 5,500 | 73,000 |
| 1987/10/27 | 5,350 | 5,540 | 5,240 | 5,400 | 103,000 |
| 1987/10/26 | 5,650 | 5,700 | 5,300 | 5,540 | 58,000 |
| 1987/10/24 | 5,850 | 5,850 | 5,650 | 5,650 | 107,000 |
| 1987/10/23 | 5,750 | 5,850 | 5,720 | 5,720 | 65,000 |
| 1987/10/22 | 6,010 | 6,010 | 5,800 | 5,810 | 98,000 |
| 1987/10/21 | 5,700 | 5,700 | 5,600 | 5,700 | 148,000 |
| 1987/10/20 | 5,100 | 5,120 | 5,100 | 5,100 | 109,000 |
| 1987/10/19 | 6,100 | 6,100 | 6,080 | 6,100 | 32,000 |
| 1987/10/16 | 6,110 | 6,180 | 6,110 | 6,150 | 48,000 |
| 1987/10/15 | 6,130 | 6,200 | 6,120 | 6,170 | 49,000 |
| 1987/10/14 | 6,220 | 6,240 | 6,160 | 6,160 | 162,000 |
| 1987/10/13 | 6,260 | 6,290 | 6,200 | 6,260 | 53,000 |
| 1987/10/12 | 6,270 | 6,300 | 6,170 | 6,280 | 40,000 |
| 1987/10/09 | 6,240 | 6,330 | 6,170 | 6,270 | 200,000 |
| 1987/10/08 | 6,130 | 6,300 | 6,130 | 6,240 | 917,001 |
| 1987/10/07 | 6,140 | 6,150 | 6,130 | 6,130 | 47,000 |
| 1987/10/06 | 6,270 | 6,280 | 6,150 | 6,170 | 47,000 |
| 1987/10/05 | 6,250 | 6,300 | 6,250 | 6,280 | 23,000 |
| 1987/10/03 | 6,320 | 6,430 | 6,260 | 6,260 | 99,000 |
| 1987/10/02 | 6,550 | 6,550 | 6,300 | 6,320 | 110,000 |
| 1987/10/01 | 6,670 | 6,670 | 6,550 | 6,620 | 344,000 |
| 1987/09/30 | 6,350 | 6,580 | 6,320 | 6,570 | 398,000 |
| 1987/09/29 | 6,100 | 6,500 | 6,100 | 6,350 | 1,714,002 |
| 1987/09/28 | 6,110 | 6,200 | 6,110 | 6,200 | 23,000 |
| 1987/09/26 | 6,020 | 6,100 | 6,010 | 6,010 | 111,000 |
| 1987/09/25 | 6,020 | 6,090 | 6,010 | 6,090 | 76,000 |
| 1987/09/24 | 6,010 | 6,100 | 6,000 | 6,020 | 111,000 |
| 1987/09/22 | 6,090 | 6,100 | 6,030 | 6,040 | 51,000 |
| 1987/09/21 | 6,030 | 6,100 | 6,020 | 6,090 | 48,000 |
| 1987/09/18 | 6,130 | 6,130 | 6,000 | 6,020 | 164,000 |
| 1987/09/17 | 6,150 | 6,150 | 6,100 | 6,150 | 59,000 |
| 1987/09/16 | 6,210 | 6,220 | 6,080 | 6,150 | 178,000 |
| 1987/09/14 | 6,250 | 6,280 | 6,200 | 6,200 | 108,000 |
| 1987/09/11 | 6,280 | 6,300 | 6,190 | 6,200 | 102,000 |
| 1987/09/10 | 6,320 | 6,320 | 6,180 | 6,180 | 73,000 |
| 1987/09/09 | 6,380 | 6,430 | 6,300 | 6,310 | 43,000 |
| 1987/09/08 | 6,400 | 6,530 | 6,400 | 6,480 | 18,000 |
| 1987/09/07 | 6,520 | 6,520 | 6,400 | 6,400 | 40,000 |
| 1987/09/05 | 6,580 | 6,590 | 6,500 | 6,500 | 27,000 |
| 1987/09/04 | 6,610 | 6,660 | 6,500 | 6,550 | 82,000 |
| 1987/09/03 | 6,700 | 6,700 | 6,600 | 6,610 | 22,000 |
| 1987/09/02 | 6,790 | 6,800 | 6,700 | 6,700 | 28,000 |
| 1987/09/01 | 6,800 | 6,850 | 6,760 | 6,780 | 84,000 |
| 1987/08/31 | 6,780 | 6,780 | 6,700 | 6,700 | 19,000 |
| 1987/08/29 | 6,800 | 6,800 | 6,700 | 6,700 | 26,000 |
| 1987/08/28 | 6,790 | 6,800 | 6,700 | 6,800 | 68,000 |
| 1987/08/27 | 6,600 | 6,700 | 6,550 | 6,690 | 323,000 |
| 1987/08/26 | 6,650 | 6,650 | 6,550 | 6,550 | 98,000 |
| 1987/08/25 | 6,700 | 6,700 | 6,570 | 6,650 | 27,000 |
| 1987/08/24 | 6,610 | 6,610 | 6,530 | 6,550 | 26,000 |
| 1987/08/22 | 6,600 | 6,600 | 6,510 | 6,510 | 56,000 |
| 1987/08/21 | 6,750 | 6,860 | 6,600 | 6,600 | 48,000 |
| 1987/08/20 | 6,720 | 6,890 | 6,720 | 6,800 | 42,000 |
| 1987/08/19 | 6,660 | 6,750 | 6,550 | 6,550 | 35,000 |
| 1987/08/18 | 6,600 | 6,750 | 6,580 | 6,720 | 47,000 |
| 1987/08/17 | 6,500 | 6,500 | 6,400 | 6,470 | 93,000 |
| 1987/08/14 | 6,630 | 6,630 | 6,400 | 6,410 | 80,000 |
| 1987/08/13 | 6,570 | 6,600 | 6,510 | 6,540 | 29,000 |
| 1987/08/12 | 6,650 | 6,650 | 6,520 | 6,600 | 38,000 |
| 1987/08/11 | 6,700 | 6,700 | 6,550 | 6,550 | 34,000 |
| 1987/08/10 | 6,670 | 6,670 | 6,570 | 6,600 | 26,000 |
| 1987/08/07 | 6,700 | 6,720 | 6,470 | 6,570 | 71,000 |
| 1987/08/06 | 6,710 | 6,720 | 6,570 | 6,570 | 66,000 |
| 1987/08/05 | 6,690 | 6,690 | 6,450 | 6,610 | 49,000 |
| 1987/08/04 | 6,790 | 6,790 | 6,380 | 6,600 | 91,000 |
| 1987/08/03 | 6,880 | 6,880 | 6,730 | 6,740 | 21,000 |
| 1987/08/01 | 6,980 | 6,980 | 6,800 | 6,930 | 14,000 |
| 1987/07/31 | 6,980 | 6,990 | 6,900 | 6,900 | 51,000 |
| 1987/07/30 | 6,980 | 6,980 | 6,860 | 6,880 | 89,000 |
| 1987/07/29 | 6,790 | 6,910 | 6,700 | 6,790 | 119,000 |
| 1987/07/28 | 6,810 | 6,830 | 6,650 | 6,710 | 102,000 |
| 1987/07/27 | 6,600 | 6,690 | 6,590 | 6,640 | 30,000 |
| 1987/07/25 | 6,690 | 6,690 | 6,500 | 6,630 | 15,000 |
| 1987/07/24 | 6,470 | 6,600 | 6,460 | 6,600 | 46,000 |
| 1987/07/23 | 6,400 | 6,400 | 6,200 | 6,300 | 37,000 |
| 1987/07/22 | 6,300 | 6,390 | 6,200 | 6,200 | 47,000 |
| 1987/07/21 | 6,640 | 6,640 | 6,060 | 6,200 | 142,000 |
| 1987/07/20 | 6,520 | 6,520 | 6,460 | 6,460 | 58,000 |
| 1987/07/17 | 6,520 | 6,600 | 6,500 | 6,510 | 38,000 |
| 1987/07/16 | 6,600 | 6,600 | 6,500 | 6,500 | 35,000 |
| 1987/07/15 | 6,600 | 6,620 | 6,550 | 6,620 | 37,000 |
| 1987/07/14 | 6,500 | 6,630 | 6,460 | 6,630 | 46,000 |
| 1987/07/13 | 6,640 | 6,640 | 6,450 | 6,450 | 24,000 |
| 1987/07/10 | 6,570 | 6,700 | 6,570 | 6,640 | 33,000 |
| 1987/07/09 | 6,410 | 6,800 | 6,410 | 6,510 | 45,000 |
| 1987/07/08 | 6,400 | 6,500 | 6,400 | 6,450 | 37,000 |
| 1987/07/07 | 6,350 | 6,450 | 6,350 | 6,450 | 33,000 |
| 1987/07/06 | 6,610 | 6,610 | 6,370 | 6,370 | 38,000 |
| 1987/07/04 | 6,650 | 6,700 | 6,600 | 6,600 | 28,000 |
| 1987/07/03 | 6,690 | 6,700 | 6,650 | 6,650 | 100,000 |
| 1987/07/02 | 6,800 | 6,800 | 6,650 | 6,670 | 55,000 |
| 1987/07/01 | 6,650 | 6,800 | 6,650 | 6,800 | 55,000 |
| 1987/06/30 | 6,810 | 6,880 | 6,730 | 6,730 | 58,000 |
| 1987/06/29 | 6,990 | 6,990 | 6,700 | 6,710 | 18,000 |
| 1987/06/27 | 7,090 | 7,090 | 6,880 | 6,880 | 48,000 |
| 1987/06/26 | 6,680 | 7,100 | 6,680 | 7,000 | 79,000 |
| 1987/06/25 | 6,650 | 6,840 | 6,650 | 6,680 | 82,000 |
| 1987/06/24 | 6,720 | 6,850 | 6,700 | 6,750 | 49,000 |
| 1987/06/23 | 6,750 | 6,760 | 6,700 | 6,720 | 57,000 |
| 1987/06/22 | 6,800 | 6,850 | 6,660 | 6,750 | 37,000 |
| 1987/06/19 | 6,960 | 7,000 | 6,800 | 6,870 | 128,000 |
| 1987/06/18 | 7,100 | 7,100 | 6,950 | 7,080 | 96,000 |
| 1987/06/17 | 7,200 | 7,250 | 7,080 | 7,100 | 97,000 |
| 1987/06/16 | 7,100 | 7,210 | 7,090 | 7,150 | 93,000 |
| 1987/06/15 | 7,080 | 7,200 | 7,080 | 7,080 | 91,000 |
| 1987/06/12 | 7,160 | 7,190 | 7,080 | 7,080 | 157,000 |
| 1987/06/11 | 7,260 | 7,290 | 7,160 | 7,200 | 72,000 |
| 1987/06/10 | 7,270 | 7,290 | 7,180 | 7,180 | 67,000 |
| 1987/06/09 | 7,370 | 7,370 | 7,250 | 7,270 | 30,000 |
| 1987/06/08 | 7,350 | 7,400 | 7,290 | 7,290 | 21,000 |
| 1987/06/06 | 7,310 | 7,380 | 7,300 | 7,300 | 16,000 |
| 1987/06/05 | 7,500 | 7,500 | 7,300 | 7,300 | 81,000 |
| 1987/06/04 | 7,460 | 7,600 | 7,390 | 7,600 | 85,000 |
| 1987/06/03 | 7,900 | 7,950 | 7,350 | 7,360 | 875,001 |
| 1987/06/02 | 7,670 | 7,740 | 7,570 | 7,700 | 447,000 |
| 1987/06/01 | 7,250 | 7,690 | 7,150 | 7,690 | 393,000 |
| 1987/05/30 | 7,290 | 7,290 | 7,150 | 7,290 | 30,000 |
| 1987/05/29 | 7,140 | 7,240 | 7,140 | 7,160 | 25,000 |
| 1987/05/28 | 7,150 | 7,300 | 7,110 | 7,130 | 61,000 |
| 1987/05/27 | 7,230 | 7,280 | 7,180 | 7,280 | 53,000 |
| 1987/05/26 | 7,280 | 7,330 | 7,200 | 7,330 | 31,000 |
| 1987/05/25 | 7,390 | 7,390 | 7,190 | 7,380 | 27,000 |
| 1987/05/23 | 7,280 | 7,400 | 7,280 | 7,400 | 19,000 |
| 1987/05/22 | 7,350 | 7,480 | 7,170 | 7,480 | 69,000 |
| 1987/05/21 | 7,350 | 7,350 | 7,260 | 7,260 | 55,000 |
| 1987/05/20 | 7,380 | 7,390 | 7,150 | 7,370 | 105,000 |
| 1987/05/19 | 7,440 | 7,460 | 7,380 | 7,380 | 287,000 |
| 1987/05/18 | 7,100 | 7,500 | 7,100 | 7,430 | 135,000 |
| 1987/05/15 | 7,080 | 7,250 | 7,080 | 7,200 | 69,000 |
| 1987/05/14 | 7,200 | 7,220 | 7,080 | 7,080 | 99,000 |
| 1987/05/13 | 7,090 | 7,180 | 7,090 | 7,110 | 112,000 |
| 1987/05/12 | 7,110 | 7,200 | 7,100 | 7,190 | 39,000 |
| 1987/05/11 | 7,200 | 7,280 | 7,150 | 7,150 | 61,000 |
| 1987/05/08 | 7,230 | 7,250 | 7,150 | 7,150 | 129,000 |
| 1987/05/07 | 7,250 | 7,350 | 7,230 | 7,230 | 71,000 |
| 1987/05/06 | 7,440 | 7,440 | 7,350 | 7,350 | 10,000 |
| 1987/05/02 | 7,350 | 7,450 | 7,320 | 7,450 | 45,000 |
| 1987/05/01 | 7,300 | 7,470 | 7,230 | 7,450 | 112,000 |
| 1987/04/30 | 7,450 | 7,450 | 7,210 | 7,400 | 126,000 |
| 1987/04/28 | 7,500 | 7,800 | 7,290 | 7,450 | 267,000 |
| 1987/04/27 | 7,820 | 7,900 | 7,490 | 7,600 | 373,000 |
| 1987/04/25 | 7,990 | 8,100 | 7,790 | 7,920 | 1,236,001 |
| 1987/04/24 | 7,370 | 7,890 | 7,300 | 7,890 | 1,020,001 |
| 1987/04/23 | 7,110 | 7,390 | 7,040 | 7,390 | 62,000 |
| 1987/04/22 | 7,030 | 7,230 | 7,010 | 7,100 | 73,000 |
| 1987/04/21 | 7,340 | 7,400 | 7,010 | 7,010 | 75,000 |
| 1987/04/20 | 7,360 | 7,500 | 7,150 | 7,500 | 130,000 |
| 1987/04/17 | 7,040 | 7,450 | 6,960 | 7,390 | 197,000 |
| 1987/04/16 | 7,060 | 7,150 | 7,020 | 7,040 | 91,000 |
| 1987/04/15 | 7,050 | 7,260 | 6,960 | 7,100 | 141,000 |
| 1987/04/14 | 7,220 | 7,470 | 7,150 | 7,150 | 85,000 |
| 1987/04/13 | 7,300 | 7,410 | 7,050 | 7,410 | 105,000 |
| 1987/04/10 | 7,350 | 7,400 | 7,250 | 7,300 | 135,000 |
| 1987/04/09 | 7,370 | 7,500 | 7,340 | 7,450 | 92,000 |
| 1987/04/08 | 7,450 | 7,500 | 7,360 | 7,370 | 132,000 |
| 1987/04/07 | 7,700 | 7,700 | 7,500 | 7,550 | 87,000 |
| 1987/04/06 | 7,600 | 7,700 | 7,490 | 7,600 | 184,000 |
| 1987/04/04 | 7,750 | 7,800 | 7,600 | 7,700 | 166,000 |
| 1987/04/03 | 8,080 | 8,080 | 7,700 | 7,790 | 549,001 |
| 1987/04/02 | 7,750 | 8,310 | 7,630 | 8,080 | 1,490,001 |
| 1987/04/01 | 7,700 | 7,840 | 7,600 | 7,690 | 1,050,001 |
| 1987/03/31 | 7,410 | 7,600 | 7,350 | 7,600 | 688,001 |
| 1987/03/30 | 7,280 | 7,540 | 7,180 | 7,310 | 367,000 |
| 1987/03/28 | 7,070 | 7,280 | 7,010 | 7,280 | 104,000 |
| 1987/03/27 | 7,380 | 7,380 | 7,000 | 7,160 | 222,000 |
| 1987/03/26 | 7,460 | 7,490 | 7,090 | 7,190 | 309,000 |
| 1987/03/25 | 7,180 | 7,600 | 7,150 | 7,360 | 475,000 |
| 1987/03/24 | 7,210 | 7,260 | 6,900 | 7,080 | 149,000 |
| 1987/03/23 | 7,570 | 7,570 | 7,200 | 7,230 | 213,000 |
| 1987/03/20 | 7,640 | 7,670 | 7,350 | 7,370 | 636,001 |
| 1987/03/19 | 6,930 | 7,690 | 6,930 | 7,540 | 1,936,002 |
| 1987/03/18 | 7,000 | 7,000 | 6,800 | 6,860 | 174,000 |
| 1987/03/17 | 7,150 | 7,240 | 6,900 | 7,060 | 209,000 |
| 1987/03/16 | 7,380 | 7,550 | 7,120 | 7,180 | 414,000 |
| 1987/03/13 | 7,190 | 7,500 | 7,090 | 7,380 | 1,569,001 |
| 1987/03/12 | 7,010 | 7,490 | 6,850 | 7,090 | 1,523,001 |
| 1987/03/11 | 6,220 | 7,110 | 6,200 | 7,110 | 1,435,001 |
| 1987/03/10 | 6,010 | 6,230 | 5,980 | 6,110 | 320,000 |
| 1987/03/09 | 5,930 | 6,030 | 5,850 | 6,000 | 91,000 |
| 1987/03/07 | 5,930 | 5,950 | 5,860 | 5,880 | 58,000 |
| 1987/03/06 | 5,860 | 5,980 | 5,750 | 5,960 | 173,000 |
| 1987/03/05 | 5,790 | 5,800 | 5,630 | 5,760 | 143,000 |
| 1987/03/04 | 5,640 | 5,690 | 5,600 | 5,620 | 104,000 |
| 1987/03/03 | 5,800 | 5,850 | 5,730 | 5,740 | 87,000 |
| 1987/03/02 | 5,730 | 5,850 | 5,730 | 5,850 | 49,000 |
| 1987/02/28 | 5,750 | 5,800 | 5,650 | 5,700 | 55,000 |
| 1987/02/27 | 5,800 | 5,800 | 5,650 | 5,650 | 124,000 |
| 1987/02/26 | 5,740 | 5,900 | 5,660 | 5,790 | 199,000 |
| 1987/02/25 | 5,750 | 5,900 | 5,750 | 5,750 | 80,000 |
| 1987/02/24 | 5,780 | 5,850 | 5,750 | 5,750 | 99,000 |
| 1987/02/23 | 5,860 | 5,990 | 5,780 | 5,810 | 95,000 |
| 1987/02/20 | 5,990 | 5,990 | 5,810 | 5,810 | 104,000 |
| 1987/02/19 | 6,100 | 6,100 | 5,900 | 5,990 | 86,000 |
| 1987/02/18 | 6,000 | 6,060 | 5,990 | 6,060 | 76,000 |
| 1987/02/17 | 6,260 | 6,260 | 5,980 | 5,980 | 73,000 |
| 1987/02/16 | 6,450 | 6,450 | 6,150 | 6,290 | 125,000 |
| 1987/02/13 | 6,420 | 6,480 | 6,340 | 6,450 | 374,000 |
| 1987/02/12 | 6,400 | 6,490 | 6,290 | 6,400 | 237,000 |
| 1987/02/10 | 6,150 | 6,300 | 6,100 | 6,300 | 107,000 |
| 1987/02/09 | 5,810 | 6,050 | 5,780 | 6,010 | 36,000 |
| 1987/02/07 | 5,950 | 5,950 | 5,830 | 5,850 | 64,000 |
| 1987/02/06 | 5,900 | 6,150 | 5,820 | 5,950 | 150,000 |
| 1987/02/05 | 6,100 | 6,200 | 5,850 | 5,900 | 163,000 |
| 1987/02/04 | 6,590 | 6,610 | 6,040 | 6,150 | 814,001 |
| 1987/02/03 | 5,450 | 6,480 | 5,450 | 6,350 | 776,001 |
| 1987/02/02 | 5,420 | 5,600 | 5,410 | 5,480 | 91,000 |
| 1987/01/31 | 5,480 | 5,500 | 5,350 | 5,360 | 106,000 |
| 1987/01/30 | 5,640 | 5,650 | 5,500 | 5,510 | 75,000 |
| 1987/01/29 | 5,900 | 5,900 | 5,610 | 5,620 | 122,000 |
| 1987/01/28 | 5,500 | 5,800 | 5,270 | 5,800 | 240,000 |
| 1987/01/27 | 5,510 | 5,540 | 5,480 | 5,480 | 93,000 |
| 1987/01/26 | 5,550 | 5,590 | 5,470 | 5,550 | 167,000 |
| 1987/01/24 | 5,800 | 5,800 | 5,710 | 5,710 | 59,000 |
| 1987/01/23 | 5,850 | 5,850 | 5,800 | 5,800 | 61,000 |
| 1987/01/22 | 5,850 | 5,900 | 5,850 | 5,850 | 59,000 |
| 1987/01/21 | 5,880 | 5,950 | 5,800 | 5,850 | 46,000 |
| 1987/01/20 | 5,900 | 5,900 | 5,880 | 5,900 | 18,000 |
| 1987/01/19 | 5,950 | 6,000 | 5,900 | 5,900 | 67,000 |
| 1987/01/16 | 5,950 | 6,000 | 5,900 | 5,900 | 49,000 |
| 1987/01/14 | 6,000 | 6,050 | 5,980 | 6,040 | 50,000 |
| 1987/01/13 | 6,030 | 6,040 | 6,000 | 6,010 | 25,000 |
| 1987/01/12 | 6,000 | 6,050 | 6,000 | 6,030 | 41,000 |
| 1987/01/09 | 6,000 | 6,100 | 6,000 | 6,010 | 36,000 |
| 1987/01/08 | 6,020 | 6,090 | 6,000 | 6,000 | 29,000 |
| 1987/01/07 | 6,160 | 6,160 | 6,050 | 6,100 | 36,000 |
| 1987/01/06 | 6,050 | 6,180 | 6,050 | 6,180 | 37,000 |
| 1987/01/05 | 6,000 | 6,100 | 5,920 | 6,010 | 38,000 |