オンワードホールディングス(8016)の株価時系列情報
オンワードホールディングス(8016)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 | 1,280 | 1,280 | 1,200 | 1,200 | 50,000 |
| 1987/12/26 | 1,290 | 1,290 | 1,290 | 1,290 | 32,000 |
| 1987/12/25 | 1,300 | 1,300 | 1,280 | 1,290 | 100,000 |
| 1987/12/24 | 1,300 | 1,330 | 1,290 | 1,290 | 164,000 |
| 1987/12/23 | 1,340 | 1,340 | 1,280 | 1,290 | 192,000 |
| 1987/12/22 | 1,320 | 1,330 | 1,320 | 1,320 | 45,000 |
| 1987/12/21 | 1,330 | 1,350 | 1,330 | 1,340 | 114,000 |
| 1987/12/18 | 1,320 | 1,340 | 1,320 | 1,320 | 67,000 |
| 1987/12/17 | 1,340 | 1,340 | 1,320 | 1,330 | 121,000 |
| 1987/12/16 | 1,390 | 1,390 | 1,330 | 1,330 | 24,000 |
| 1987/12/15 | 1,360 | 1,380 | 1,350 | 1,380 | 67,000 |
| 1987/12/14 | 1,370 | 1,380 | 1,360 | 1,360 | 62,000 |
| 1987/12/11 | 1,330 | 1,380 | 1,320 | 1,380 | 117,000 |
| 1987/12/10 | 1,350 | 1,360 | 1,350 | 1,350 | 68,000 |
| 1987/12/09 | 1,360 | 1,370 | 1,320 | 1,320 | 44,000 |
| 1987/12/08 | 1,300 | 1,370 | 1,300 | 1,370 | 63,000 |
| 1987/12/07 | 1,260 | 1,290 | 1,260 | 1,290 | 17,000 |
| 1987/12/05 | 1,320 | 1,320 | 1,280 | 1,280 | 16,000 |
| 1987/12/04 | 1,340 | 1,340 | 1,310 | 1,320 | 56,000 |
| 1987/12/03 | 1,310 | 1,340 | 1,300 | 1,340 | 37,000 |
| 1987/12/02 | 1,300 | 1,310 | 1,300 | 1,310 | 6,000 |
| 1987/12/01 | 1,260 | 1,290 | 1,260 | 1,290 | 51,000 |
| 1987/11/30 | 1,320 | 1,320 | 1,290 | 1,300 | 32,000 |
| 1987/11/28 | 1,310 | 1,310 | 1,300 | 1,300 | 178,000 |
| 1987/11/27 | 1,320 | 1,330 | 1,320 | 1,330 | 71,000 |
| 1987/11/26 | 1,370 | 1,370 | 1,310 | 1,310 | 144,000 |
| 1987/11/25 | 1,330 | 1,350 | 1,320 | 1,350 | 172,000 |
| 1987/11/24 | 1,330 | 1,330 | 1,310 | 1,310 | 52,000 |
| 1987/11/20 | 1,310 | 1,320 | 1,290 | 1,310 | 66,000 |
| 1987/11/19 | 1,330 | 1,370 | 1,290 | 1,290 | 143,000 |
| 1987/11/18 | 1,310 | 1,360 | 1,310 | 1,350 | 106,000 |
| 1987/11/17 | 1,350 | 1,350 | 1,320 | 1,320 | 44,000 |
| 1987/11/16 | 1,340 | 1,350 | 1,310 | 1,320 | 141,000 |
| 1987/11/13 | 1,280 | 1,340 | 1,280 | 1,330 | 344,000 |
| 1987/11/12 | 1,300 | 1,300 | 1,280 | 1,300 | 71,000 |
| 1987/11/11 | 1,340 | 1,350 | 1,200 | 1,220 | 212,000 |
| 1987/11/10 | 1,320 | 1,330 | 1,300 | 1,330 | 48,000 |
| 1987/11/09 | 1,370 | 1,380 | 1,320 | 1,380 | 57,000 |
| 1987/11/07 | 1,370 | 1,370 | 1,370 | 1,370 | 70,000 |
| 1987/11/06 | 1,370 | 1,390 | 1,370 | 1,370 | 120,000 |
| 1987/11/05 | 1,380 | 1,380 | 1,350 | 1,360 | 172,000 |
| 1987/11/04 | 1,380 | 1,400 | 1,380 | 1,380 | 69,000 |
| 1987/11/02 | 1,410 | 1,410 | 1,380 | 1,400 | 50,000 |
| 1987/10/31 | 1,350 | 1,410 | 1,350 | 1,410 | 171,000 |
| 1987/10/30 | 1,330 | 1,350 | 1,320 | 1,350 | 149,000 |
| 1987/10/29 | 1,290 | 1,300 | 1,290 | 1,300 | 87,000 |
| 1987/10/28 | 1,320 | 1,350 | 1,290 | 1,350 | 138,000 |
| 1987/10/27 | 1,270 | 1,300 | 1,250 | 1,280 | 291,000 |
| 1987/10/26 | 1,350 | 1,370 | 1,260 | 1,290 | 105,000 |
| 1987/10/24 | 1,340 | 1,360 | 1,340 | 1,340 | 185,000 |
| 1987/10/23 | 1,360 | 1,360 | 1,270 | 1,300 | 412,000 |
| 1987/10/22 | 1,380 | 1,480 | 1,380 | 1,410 | 216,000 |
| 1987/10/21 | 1,220 | 1,400 | 1,220 | 1,380 | 446,000 |
| 1987/10/20 | 1,200 | 1,200 | 1,200 | 1,200 | 273,000 |
| 1987/10/19 | 1,470 | 1,520 | 1,470 | 1,500 | 331,000 |
| 1987/10/16 | 1,560 | 1,560 | 1,520 | 1,550 | 500,000 |
| 1987/10/15 | 1,540 | 1,600 | 1,540 | 1,570 | 2,115,000 |
| 1987/10/14 | 1,470 | 1,580 | 1,450 | 1,570 | 2,597,000 |
| 1987/10/13 | 1,410 | 1,450 | 1,410 | 1,450 | 506,000 |
| 1987/10/12 | 1,410 | 1,430 | 1,400 | 1,410 | 330,000 |
| 1987/10/09 | 1,400 | 1,410 | 1,380 | 1,400 | 287,000 |
| 1987/10/08 | 1,390 | 1,430 | 1,390 | 1,420 | 345,000 |
| 1987/10/07 | 1,400 | 1,420 | 1,380 | 1,400 | 220,000 |
| 1987/10/06 | 1,410 | 1,420 | 1,390 | 1,400 | 287,000 |
| 1987/10/05 | 1,430 | 1,430 | 1,420 | 1,430 | 322,000 |
| 1987/10/03 | 1,400 | 1,400 | 1,380 | 1,400 | 202,000 |
| 1987/10/02 | 1,430 | 1,430 | 1,390 | 1,400 | 182,000 |
| 1987/10/01 | 1,400 | 1,440 | 1,400 | 1,400 | 214,000 |
| 1987/09/30 | 1,380 | 1,450 | 1,380 | 1,440 | 352,000 |
| 1987/09/29 | 1,420 | 1,430 | 1,350 | 1,350 | 272,000 |
| 1987/09/28 | 1,420 | 1,420 | 1,400 | 1,420 | 95,000 |
| 1987/09/26 | 1,380 | 1,400 | 1,380 | 1,400 | 109,000 |
| 1987/09/25 | 1,410 | 1,420 | 1,400 | 1,400 | 162,000 |
| 1987/09/24 | 1,410 | 1,410 | 1,400 | 1,400 | 149,000 |
| 1987/09/22 | 1,410 | 1,430 | 1,390 | 1,410 | 140,000 |
| 1987/09/21 | 1,380 | 1,430 | 1,380 | 1,390 | 260,000 |
| 1987/09/18 | 1,400 | 1,400 | 1,380 | 1,400 | 206,000 |
| 1987/09/17 | 1,410 | 1,410 | 1,400 | 1,400 | 81,000 |
| 1987/09/16 | 1,410 | 1,420 | 1,400 | 1,400 | 40,000 |
| 1987/09/14 | 1,410 | 1,420 | 1,410 | 1,410 | 86,000 |
| 1987/09/11 | 1,410 | 1,420 | 1,400 | 1,420 | 63,000 |
| 1987/09/10 | 1,420 | 1,420 | 1,410 | 1,410 | 26,000 |
| 1987/09/09 | 1,430 | 1,430 | 1,420 | 1,420 | 38,000 |
| 1987/09/08 | 1,460 | 1,460 | 1,430 | 1,450 | 72,000 |
| 1987/09/07 | 1,450 | 1,450 | 1,440 | 1,440 | 61,000 |
| 1987/09/05 | 1,490 | 1,490 | 1,450 | 1,450 | 19,000 |
| 1987/09/04 | 1,480 | 1,490 | 1,460 | 1,490 | 208,000 |
| 1987/09/03 | 1,450 | 1,490 | 1,450 | 1,490 | 137,000 |
| 1987/09/02 | 1,520 | 1,530 | 1,490 | 1,500 | 178,000 |
| 1987/09/01 | 1,510 | 1,530 | 1,480 | 1,510 | 227,000 |
| 1987/08/31 | 1,500 | 1,510 | 1,500 | 1,510 | 97,000 |
| 1987/08/29 | 1,530 | 1,530 | 1,500 | 1,510 | 49,000 |
| 1987/08/28 | 1,520 | 1,530 | 1,490 | 1,530 | 263,000 |
| 1987/08/27 | 1,500 | 1,570 | 1,500 | 1,550 | 290,000 |
| 1987/08/26 | 1,500 | 1,500 | 1,480 | 1,490 | 130,000 |
| 1987/08/25 | 1,490 | 1,500 | 1,440 | 1,500 | 81,000 |
| 1987/08/24 | 1,540 | 1,540 | 1,480 | 1,520 | 139,000 |
| 1987/08/22 | 1,500 | 1,540 | 1,500 | 1,540 | 39,000 |
| 1987/08/21 | 1,550 | 1,560 | 1,540 | 1,540 | 278,000 |
| 1987/08/20 | 1,570 | 1,580 | 1,550 | 1,550 | 170,000 |
| 1987/08/19 | 1,560 | 1,560 | 1,540 | 1,550 | 262,000 |
| 1987/08/18 | 1,590 | 1,590 | 1,520 | 1,550 | 548,000 |
| 1987/08/17 | 1,620 | 1,620 | 1,580 | 1,580 | 228,000 |
| 1987/08/14 | 1,570 | 1,620 | 1,560 | 1,620 | 878,000 |
| 1987/08/13 | 1,540 | 1,560 | 1,530 | 1,560 | 389,000 |
| 1987/08/12 | 1,550 | 1,580 | 1,520 | 1,550 | 251,000 |
| 1987/08/11 | 1,560 | 1,560 | 1,520 | 1,550 | 174,000 |
| 1987/08/10 | 1,580 | 1,590 | 1,570 | 1,570 | 146,000 |
| 1987/08/07 | 1,590 | 1,590 | 1,560 | 1,570 | 400,000 |
| 1987/08/06 | 1,560 | 1,620 | 1,550 | 1,560 | 1,559,000 |
| 1987/08/05 | 1,490 | 1,560 | 1,490 | 1,550 | 227,000 |
| 1987/08/04 | 1,490 | 1,540 | 1,480 | 1,490 | 184,000 |
| 1987/08/03 | 1,550 | 1,550 | 1,510 | 1,530 | 222,000 |
| 1987/08/01 | 1,560 | 1,560 | 1,520 | 1,540 | 404,000 |
| 1987/07/31 | 1,550 | 1,570 | 1,520 | 1,530 | 823,000 |
| 1987/07/30 | 1,560 | 1,570 | 1,550 | 1,550 | 542,000 |
| 1987/07/29 | 1,580 | 1,590 | 1,550 | 1,570 | 3,032,000 |
| 1987/07/28 | 1,470 | 1,550 | 1,470 | 1,550 | 1,038,000 |
| 1987/07/27 | 1,440 | 1,460 | 1,440 | 1,460 | 375,000 |
| 1987/07/25 | 1,440 | 1,450 | 1,420 | 1,440 | 82,000 |
| 1987/07/24 | 1,380 | 1,420 | 1,380 | 1,420 | 269,000 |
| 1987/07/23 | 1,370 | 1,380 | 1,360 | 1,380 | 124,000 |
| 1987/07/22 | 1,380 | 1,390 | 1,360 | 1,370 | 163,000 |
| 1987/07/21 | 1,400 | 1,400 | 1,360 | 1,380 | 243,000 |
| 1987/07/20 | 1,490 | 1,490 | 1,430 | 1,430 | 81,000 |
| 1987/07/17 | 1,440 | 1,500 | 1,430 | 1,490 | 167,000 |
| 1987/07/16 | 1,450 | 1,450 | 1,420 | 1,440 | 130,000 |
| 1987/07/15 | 1,440 | 1,470 | 1,430 | 1,440 | 169,000 |
| 1987/07/14 | 1,440 | 1,440 | 1,420 | 1,440 | 125,000 |
| 1987/07/13 | 1,450 | 1,460 | 1,430 | 1,440 | 279,000 |
| 1987/07/10 | 1,460 | 1,480 | 1,440 | 1,440 | 390,000 |
| 1987/07/09 | 1,370 | 1,450 | 1,360 | 1,440 | 287,000 |
| 1987/07/08 | 1,400 | 1,420 | 1,360 | 1,390 | 177,000 |
| 1987/07/07 | 1,380 | 1,400 | 1,350 | 1,400 | 67,000 |
| 1987/07/06 | 1,410 | 1,440 | 1,370 | 1,410 | 112,000 |
| 1987/07/04 | 1,410 | 1,450 | 1,410 | 1,410 | 80,000 |
| 1987/07/03 | 1,470 | 1,490 | 1,430 | 1,450 | 237,000 |
| 1987/07/02 | 1,470 | 1,500 | 1,450 | 1,450 | 458,000 |
| 1987/07/01 | 1,450 | 1,480 | 1,440 | 1,460 | 252,000 |
| 1987/06/30 | 1,450 | 1,470 | 1,400 | 1,450 | 340,000 |
| 1987/06/29 | 1,470 | 1,470 | 1,450 | 1,460 | 161,000 |
| 1987/06/27 | 1,500 | 1,500 | 1,470 | 1,490 | 587,000 |
| 1987/06/26 | 1,540 | 1,540 | 1,480 | 1,480 | 1,649,000 |
| 1987/06/25 | 1,440 | 1,530 | 1,440 | 1,520 | 2,218,000 |
| 1987/06/24 | 1,420 | 1,460 | 1,410 | 1,420 | 961,000 |
| 1987/06/23 | 1,440 | 1,440 | 1,420 | 1,420 | 404,000 |
| 1987/06/22 | 1,460 | 1,470 | 1,410 | 1,420 | 330,000 |
| 1987/06/19 | 1,460 | 1,470 | 1,410 | 1,440 | 589,000 |
| 1987/06/18 | 1,470 | 1,470 | 1,410 | 1,440 | 615,000 |
| 1987/06/17 | 1,470 | 1,470 | 1,430 | 1,460 | 690,000 |
| 1987/06/16 | 1,440 | 1,470 | 1,430 | 1,450 | 756,000 |
| 1987/06/15 | 1,430 | 1,440 | 1,400 | 1,420 | 372,000 |
| 1987/06/12 | 1,450 | 1,470 | 1,430 | 1,450 | 691,000 |
| 1987/06/11 | 1,490 | 1,500 | 1,430 | 1,450 | 2,393,000 |
| 1987/06/10 | 1,410 | 1,480 | 1,400 | 1,470 | 2,603,000 |
| 1987/06/09 | 1,440 | 1,450 | 1,380 | 1,410 | 1,163,000 |
| 1987/06/08 | 1,310 | 1,430 | 1,310 | 1,430 | 3,159,000 |
| 1987/06/06 | 1,330 | 1,330 | 1,300 | 1,310 | 546,000 |
| 1987/06/05 | 1,320 | 1,330 | 1,290 | 1,310 | 2,147,000 |
| 1987/06/04 | 1,260 | 1,300 | 1,240 | 1,300 | 3,220,000 |
| 1987/06/03 | 1,200 | 1,220 | 1,190 | 1,220 | 394,000 |
| 1987/06/02 | 1,190 | 1,200 | 1,180 | 1,180 | 109,000 |
| 1987/06/01 | 1,200 | 1,210 | 1,180 | 1,180 | 161,000 |
| 1987/05/30 | 1,180 | 1,200 | 1,180 | 1,190 | 24,000 |
| 1987/05/29 | 1,200 | 1,220 | 1,170 | 1,170 | 126,000 |
| 1987/05/28 | 1,200 | 1,220 | 1,190 | 1,210 | 117,000 |
| 1987/05/27 | 1,220 | 1,230 | 1,190 | 1,220 | 681,000 |
| 1987/05/26 | 1,250 | 1,250 | 1,180 | 1,200 | 344,000 |
| 1987/05/25 | 1,230 | 1,260 | 1,230 | 1,240 | 670,000 |
| 1987/05/23 | 1,260 | 1,280 | 1,240 | 1,250 | 1,182,000 |
| 1987/05/22 | 1,100 | 1,250 | 1,100 | 1,220 | 2,060,000 |
| 1987/05/21 | 1,090 | 1,090 | 1,070 | 1,090 | 447,000 |
| 1987/05/20 | 1,130 | 1,140 | 1,100 | 1,100 | 423,000 |
| 1987/05/19 | 1,180 | 1,190 | 1,150 | 1,150 | 423,000 |
| 1987/05/18 | 1,140 | 1,190 | 1,130 | 1,150 | 1,500,000 |
| 1987/05/15 | 1,160 | 1,190 | 1,120 | 1,160 | 1,199,000 |
| 1987/05/14 | 1,050 | 1,110 | 1,040 | 1,100 | 643,000 |
| 1987/05/13 | 1,030 | 1,050 | 1,020 | 1,020 | 612,000 |
| 1987/05/12 | 1,020 | 1,040 | 1,010 | 1,030 | 333,000 |
| 1987/05/11 | 1,020 | 1,030 | 1,010 | 1,010 | 161,000 |
| 1987/05/08 | 1,040 | 1,060 | 1,030 | 1,040 | 468,000 |
| 1987/05/07 | 989 | 1,020 | 981 | 1,020 | 288,000 |
| 1987/05/06 | 989 | 991 | 981 | 981 | 187,000 |
| 1987/05/02 | 980 | 990 | 975 | 990 | 36,000 |
| 1987/05/01 | 980 | 986 | 970 | 970 | 143,000 |
| 1987/04/30 | 1,020 | 1,030 | 990 | 1,000 | 290,000 |
| 1987/04/28 | 1,020 | 1,030 | 950 | 1,020 | 123,000 |
| 1987/04/27 | 1,050 | 1,070 | 1,000 | 1,000 | 161,000 |
| 1987/04/25 | 1,030 | 1,090 | 1,030 | 1,050 | 300,000 |
| 1987/04/24 | 1,000 | 1,030 | 999 | 1,010 | 321,000 |
| 1987/04/23 | 970 | 970 | 960 | 970 | 112,000 |
| 1987/04/22 | 960 | 975 | 955 | 965 | 124,000 |
| 1987/04/21 | 955 | 962 | 955 | 962 | 333,000 |
| 1987/04/20 | 960 | 962 | 950 | 959 | 198,000 |
| 1987/04/17 | 955 | 960 | 950 | 955 | 160,000 |
| 1987/04/16 | 950 | 960 | 950 | 960 | 142,000 |
| 1987/04/15 | 951 | 960 | 934 | 960 | 205,000 |
| 1987/04/14 | 960 | 969 | 955 | 955 | 153,000 |
| 1987/04/13 | 975 | 980 | 965 | 970 | 159,000 |
| 1987/04/10 | 985 | 990 | 981 | 985 | 289,000 |
| 1987/04/09 | 980 | 1,000 | 980 | 995 | 295,000 |
| 1987/04/08 | 1,000 | 1,010 | 1,000 | 1,000 | 329,000 |
| 1987/04/07 | 1,040 | 1,040 | 990 | 1,000 | 371,000 |
| 1987/04/06 | 1,020 | 1,060 | 1,020 | 1,040 | 352,000 |
| 1987/04/04 | 1,020 | 1,030 | 1,000 | 1,020 | 222,000 |
| 1987/04/03 | 985 | 1,040 | 985 | 1,000 | 358,000 |
| 1987/04/02 | 986 | 1,000 | 985 | 985 | 129,000 |
| 1987/04/01 | 990 | 995 | 985 | 995 | 191,000 |
| 1987/03/31 | 999 | 1,000 | 990 | 990 | 157,000 |
| 1987/03/30 | 1,000 | 1,000 | 990 | 1,000 | 77,000 |
| 1987/03/28 | 1,000 | 1,010 | 1,000 | 1,000 | 43,000 |
| 1987/03/27 | 1,000 | 1,020 | 1,000 | 1,000 | 69,000 |
| 1987/03/26 | 1,030 | 1,050 | 1,000 | 1,010 | 42,000 |
| 1987/03/25 | 1,010 | 1,030 | 1,000 | 1,030 | 155,000 |
| 1987/03/24 | 1,030 | 1,030 | 1,010 | 1,020 | 27,000 |
| 1987/03/23 | 1,050 | 1,050 | 1,020 | 1,020 | 82,000 |
| 1987/03/20 | 1,030 | 1,030 | 1,010 | 1,020 | 110,000 |
| 1987/03/19 | 1,030 | 1,050 | 1,010 | 1,030 | 133,000 |
| 1987/03/18 | 1,010 | 1,050 | 1,010 | 1,030 | 212,000 |
| 1987/03/17 | 1,030 | 1,050 | 1,010 | 1,010 | 157,000 |
| 1987/03/16 | 1,090 | 1,090 | 1,050 | 1,050 | 285,000 |
| 1987/03/13 | 1,100 | 1,110 | 1,090 | 1,110 | 75,000 |
| 1987/03/12 | 1,100 | 1,120 | 1,090 | 1,090 | 129,000 |
| 1987/03/11 | 1,080 | 1,090 | 1,080 | 1,090 | 108,000 |
| 1987/03/10 | 1,070 | 1,080 | 1,070 | 1,080 | 37,000 |
| 1987/03/09 | 1,090 | 1,090 | 1,050 | 1,050 | 104,000 |
| 1987/03/07 | 1,050 | 1,080 | 1,050 | 1,080 | 71,000 |
| 1987/03/06 | 1,030 | 1,080 | 1,020 | 1,050 | 147,000 |
| 1987/03/05 | 1,020 | 1,030 | 1,010 | 1,020 | 281,000 |
| 1987/03/04 | 1,080 | 1,090 | 1,000 | 1,020 | 558,000 |
| 1987/03/03 | 1,100 | 1,100 | 1,060 | 1,060 | 144,000 |
| 1987/03/02 | 1,090 | 1,130 | 1,080 | 1,120 | 97,000 |
| 1987/02/28 | 1,140 | 1,140 | 1,120 | 1,130 | 70,000 |
| 1987/02/27 | 1,090 | 1,140 | 1,090 | 1,140 | 181,000 |
| 1987/02/26 | 1,050 | 1,090 | 1,050 | 1,070 | 227,000 |
| 1987/02/25 | 1,040 | 1,070 | 1,010 | 1,020 | 390,000 |
| 1987/02/25 | 1 -> 1.08 分割 | ||||
| 1987/02/24 | 1,120 | 1,150 | 1,100 | 1,120 | 246,000 |
| 1987/02/23 | 1,130 | 1,150 | 1,100 | 1,120 | 225,000 |
| 1987/02/20 | 1,140 | 1,140 | 1,090 | 1,090 | 318,000 |
| 1987/02/19 | 1,130 | 1,150 | 1,120 | 1,140 | 205,000 |
| 1987/02/18 | 1,120 | 1,140 | 1,120 | 1,140 | 203,000 |
| 1987/02/17 | 1,110 | 1,150 | 1,090 | 1,120 | 299,000 |
| 1987/02/16 | 1,130 | 1,150 | 1,100 | 1,100 | 180,000 |
| 1987/02/13 | 1,150 | 1,160 | 1,060 | 1,090 | 397,000 |
| 1987/02/12 | 1,160 | 1,170 | 1,160 | 1,160 | 199,000 |
| 1987/02/10 | 1,170 | 1,180 | 1,150 | 1,150 | 244,000 |
| 1987/02/09 | 1,160 | 1,170 | 1,150 | 1,170 | 34,000 |
| 1987/02/07 | 1,160 | 1,160 | 1,130 | 1,150 | 102,000 |
| 1987/02/06 | 1,180 | 1,180 | 1,160 | 1,160 | 116,000 |
| 1987/02/05 | 1,200 | 1,200 | 1,180 | 1,180 | 96,000 |
| 1987/02/04 | 1,200 | 1,200 | 1,180 | 1,200 | 164,000 |
| 1987/02/03 | 1,200 | 1,210 | 1,190 | 1,200 | 67,000 |
| 1987/02/02 | 1,210 | 1,240 | 1,200 | 1,210 | 164,000 |
| 1987/01/31 | 1,210 | 1,230 | 1,200 | 1,210 | 126,000 |
| 1987/01/30 | 1,210 | 1,220 | 1,180 | 1,190 | 193,000 |
| 1987/01/29 | 1,240 | 1,240 | 1,210 | 1,230 | 184,000 |
| 1987/01/28 | 1,260 | 1,260 | 1,240 | 1,240 | 273,000 |
| 1987/01/27 | 1,300 | 1,300 | 1,240 | 1,240 | 188,000 |
| 1987/01/26 | 1,270 | 1,300 | 1,250 | 1,300 | 60,000 |
| 1987/01/24 | 1,250 | 1,260 | 1,250 | 1,250 | 74,000 |
| 1987/01/23 | 1,250 | 1,260 | 1,240 | 1,250 | 158,000 |
| 1987/01/22 | 1,280 | 1,280 | 1,250 | 1,250 | 229,000 |
| 1987/01/21 | 1,250 | 1,290 | 1,250 | 1,260 | 59,000 |
| 1987/01/20 | 1,280 | 1,280 | 1,250 | 1,250 | 77,000 |
| 1987/01/19 | 1,300 | 1,300 | 1,280 | 1,280 | 34,000 |
| 1987/01/16 | 1,280 | 1,290 | 1,270 | 1,290 | 151,000 |
| 1987/01/14 | 1,280 | 1,280 | 1,280 | 1,280 | 50,000 |
| 1987/01/13 | 1,260 | 1,270 | 1,250 | 1,260 | 71,000 |
| 1987/01/12 | 1,280 | 1,280 | 1,260 | 1,260 | 24,000 |
| 1987/01/09 | 1,260 | 1,260 | 1,250 | 1,260 | 122,000 |
| 1987/01/08 | 1,260 | 1,270 | 1,260 | 1,260 | 99,000 |
| 1987/01/07 | 1,270 | 1,290 | 1,260 | 1,270 | 200,000 |
| 1987/01/06 | 1,290 | 1,290 | 1,270 | 1,270 | 153,000 |
| 1987/01/05 | 1,300 | 1,300 | 1,280 | 1,280 | 53,000 |