三菱商事(8058)の株価時系列情報
三菱商事(8058)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 | 975 | 995 | 941 | 989 | 822,000 |
| 1987/12/26 | 970 | 990 | 970 | 976 | 748,000 |
| 1987/12/25 | 995 | 995 | 965 | 980 | 1,268,000 |
| 1987/12/24 | 990 | 991 | 985 | 985 | 771,000 |
| 1987/12/23 | 1,000 | 1,000 | 981 | 981 | 1,639,000 |
| 1987/12/22 | 1,020 | 1,020 | 1,000 | 1,000 | 993,000 |
| 1987/12/21 | 1,030 | 1,040 | 1,020 | 1,020 | 527,000 |
| 1987/12/18 | 1,040 | 1,040 | 1,000 | 1,030 | 1,832,000 |
| 1987/12/17 | 1,040 | 1,050 | 1,020 | 1,040 | 1,012,000 |
| 1987/12/16 | 1,040 | 1,050 | 1,030 | 1,030 | 798,000 |
| 1987/12/15 | 1,060 | 1,060 | 1,020 | 1,050 | 1,381,000 |
| 1987/12/14 | 1,010 | 1,030 | 1,010 | 1,020 | 619,000 |
| 1987/12/11 | 1,010 | 1,030 | 1,010 | 1,020 | 1,682,000 |
| 1987/12/10 | 1,020 | 1,030 | 1,010 | 1,030 | 1,396,000 |
| 1987/12/09 | 1,020 | 1,030 | 1,000 | 1,000 | 1,284,000 |
| 1987/12/08 | 1,020 | 1,020 | 1,010 | 1,010 | 751,000 |
| 1987/12/07 | 1,000 | 1,020 | 1,000 | 1,020 | 425,000 |
| 1987/12/05 | 1,010 | 1,020 | 1,000 | 1,000 | 583,000 |
| 1987/12/04 | 1,020 | 1,040 | 1,010 | 1,020 | 878,000 |
| 1987/12/03 | 1,050 | 1,050 | 1,020 | 1,020 | 1,172,000 |
| 1987/12/02 | 1,040 | 1,060 | 1,040 | 1,050 | 781,000 |
| 1987/12/01 | 1,040 | 1,060 | 1,030 | 1,050 | 913,000 |
| 1987/11/30 | 1,050 | 1,060 | 1,040 | 1,060 | 596,000 |
| 1987/11/28 | 1,060 | 1,080 | 1,050 | 1,070 | 641,000 |
| 1987/11/27 | 1,060 | 1,080 | 1,050 | 1,080 | 2,077,000 |
| 1987/11/26 | 1,070 | 1,080 | 1,060 | 1,060 | 594,000 |
| 1987/11/25 | 1,060 | 1,080 | 1,050 | 1,080 | 3,448,000 |
| 1987/11/24 | 1,030 | 1,050 | 1,020 | 1,040 | 571,000 |
| 1987/11/20 | 985 | 1,020 | 985 | 1,020 | 774,000 |
| 1987/11/19 | 1,020 | 1,030 | 1,000 | 1,000 | 1,105,000 |
| 1987/11/18 | 991 | 1,020 | 991 | 1,020 | 885,000 |
| 1987/11/17 | 1,000 | 1,010 | 991 | 1,000 | 1,217,000 |
| 1987/11/16 | 1,010 | 1,030 | 1,000 | 1,010 | 808,000 |
| 1987/11/13 | 1,000 | 1,010 | 985 | 1,000 | 3,870,000 |
| 1987/11/12 | 990 | 1,010 | 968 | 980 | 968,000 |
| 1987/11/11 | 986 | 988 | 965 | 970 | 1,770,000 |
| 1987/11/10 | 991 | 1,000 | 981 | 988 | 1,189,000 |
| 1987/11/09 | 1,030 | 1,030 | 1,010 | 1,030 | 502,000 |
| 1987/11/07 | 1,020 | 1,040 | 1,020 | 1,020 | 857,000 |
| 1987/11/06 | 1,050 | 1,060 | 1,030 | 1,040 | 1,682,000 |
| 1987/11/05 | 1,050 | 1,050 | 1,020 | 1,030 | 515,000 |
| 1987/11/04 | 1,050 | 1,070 | 1,050 | 1,060 | 677,000 |
| 1987/11/02 | 1,030 | 1,060 | 1,020 | 1,060 | 971,000 |
| 1987/10/31 | 1,020 | 1,060 | 1,020 | 1,040 | 860,000 |
| 1987/10/30 | 1,000 | 1,010 | 991 | 1,000 | 1,025,000 |
| 1987/10/29 | 990 | 1,010 | 970 | 970 | 1,925,000 |
| 1987/10/28 | 1,040 | 1,060 | 1,010 | 1,010 | 2,774,000 |
| 1987/10/27 | 1,030 | 1,070 | 1,020 | 1,040 | 3,153,000 |
| 1987/10/26 | 1,090 | 1,100 | 1,010 | 1,050 | 1,276,000 |
| 1987/10/24 | 1,100 | 1,100 | 1,060 | 1,080 | 841,000 |
| 1987/10/23 | 1,070 | 1,130 | 1,000 | 1,000 | 2,609,000 |
| 1987/10/22 | 1,200 | 1,210 | 1,110 | 1,120 | 1,932,000 |
| 1987/10/21 | 1,030 | 1,180 | 1,030 | 1,150 | 2,538,000 |
| 1987/10/20 | 1,020 | 1,020 | 1,020 | 1,020 | 2,074,000 |
| 1987/10/19 | 1,230 | 1,250 | 1,210 | 1,220 | 756,000 |
| 1987/10/16 | 1,240 | 1,240 | 1,220 | 1,240 | 916,000 |
| 1987/10/15 | 1,220 | 1,240 | 1,220 | 1,230 | 772,000 |
| 1987/10/14 | 1,230 | 1,250 | 1,210 | 1,230 | 2,215,000 |
| 1987/10/13 | 1,240 | 1,240 | 1,220 | 1,230 | 1,278,000 |
| 1987/10/12 | 1,240 | 1,250 | 1,230 | 1,240 | 1,117,000 |
| 1987/10/09 | 1,260 | 1,260 | 1,230 | 1,240 | 1,264,000 |
| 1987/10/08 | 1,200 | 1,250 | 1,200 | 1,240 | 1,774,000 |
| 1987/10/07 | 1,200 | 1,220 | 1,200 | 1,200 | 1,061,000 |
| 1987/10/06 | 1,220 | 1,230 | 1,210 | 1,220 | 1,696,000 |
| 1987/10/05 | 1,210 | 1,230 | 1,200 | 1,220 | 981,000 |
| 1987/10/03 | 1,220 | 1,220 | 1,190 | 1,210 | 1,226,000 |
| 1987/10/02 | 1,240 | 1,250 | 1,220 | 1,220 | 1,542,000 |
| 1987/10/01 | 1,280 | 1,290 | 1,230 | 1,230 | 2,882,000 |
| 1987/09/30 | 1,300 | 1,300 | 1,270 | 1,300 | 3,106,000 |
| 1987/09/29 | 1,250 | 1,330 | 1,250 | 1,300 | 6,055,000 |
| 1987/09/28 | 1,250 | 1,250 | 1,230 | 1,240 | 1,664,000 |
| 1987/09/26 | 1,190 | 1,210 | 1,190 | 1,190 | 1,690,000 |
| 1987/09/25 | 1,210 | 1,220 | 1,170 | 1,220 | 1,552,000 |
| 1987/09/24 | 1,200 | 1,230 | 1,190 | 1,210 | 2,033,000 |
| 1987/09/22 | 1,200 | 1,210 | 1,190 | 1,190 | 1,225,000 |
| 1987/09/21 | 1,210 | 1,230 | 1,210 | 1,210 | 1,075,000 |
| 1987/09/18 | 1,190 | 1,230 | 1,190 | 1,200 | 1,570,000 |
| 1987/09/17 | 1,230 | 1,240 | 1,210 | 1,210 | 946,000 |
| 1987/09/16 | 1,250 | 1,250 | 1,230 | 1,230 | 779,000 |
| 1987/09/14 | 1,220 | 1,250 | 1,210 | 1,250 | 1,641,000 |
| 1987/09/11 | 1,220 | 1,250 | 1,210 | 1,220 | 1,183,000 |
| 1987/09/10 | 1,230 | 1,240 | 1,190 | 1,220 | 1,962,000 |
| 1987/09/09 | 1,230 | 1,240 | 1,210 | 1,220 | 1,798,000 |
| 1987/09/08 | 1,210 | 1,240 | 1,210 | 1,220 | 933,000 |
| 1987/09/07 | 1,230 | 1,240 | 1,210 | 1,210 | 642,000 |
| 1987/09/05 | 1,250 | 1,260 | 1,230 | 1,250 | 1,087,000 |
| 1987/09/04 | 1,210 | 1,250 | 1,210 | 1,230 | 690,000 |
| 1987/09/03 | 1,220 | 1,240 | 1,210 | 1,210 | 1,159,000 |
| 1987/09/02 | 1,220 | 1,250 | 1,210 | 1,220 | 1,112,000 |
| 1987/09/01 | 1,220 | 1,230 | 1,210 | 1,220 | 1,039,000 |
| 1987/08/31 | 1,220 | 1,230 | 1,210 | 1,220 | 1,106,000 |
| 1987/08/29 | 1,230 | 1,240 | 1,200 | 1,230 | 1,037,000 |
| 1987/08/28 | 1,250 | 1,250 | 1,220 | 1,220 | 3,029,000 |
| 1987/08/27 | 1,250 | 1,270 | 1,240 | 1,250 | 1,595,000 |
| 1987/08/26 | 1,260 | 1,270 | 1,240 | 1,250 | 594,000 |
| 1987/08/25 | 1,270 | 1,290 | 1,230 | 1,260 | 757,000 |
| 1987/08/24 | 1,300 | 1,300 | 1,270 | 1,270 | 958,000 |
| 1987/08/22 | 1,290 | 1,290 | 1,270 | 1,290 | 985,000 |
| 1987/08/21 | 1,280 | 1,300 | 1,280 | 1,280 | 2,108,000 |
| 1987/08/20 | 1,300 | 1,310 | 1,270 | 1,280 | 1,861,000 |
| 1987/08/19 | 1,260 | 1,300 | 1,260 | 1,300 | 1,536,000 |
| 1987/08/18 | 1,250 | 1,280 | 1,230 | 1,270 | 1,033,000 |
| 1987/08/17 | 1,230 | 1,250 | 1,220 | 1,230 | 1,589,000 |
| 1987/08/14 | 1,280 | 1,280 | 1,240 | 1,250 | 2,601,000 |
| 1987/08/13 | 1,290 | 1,300 | 1,280 | 1,280 | 1,134,000 |
| 1987/08/12 | 1,320 | 1,320 | 1,280 | 1,290 | 1,422,000 |
| 1987/08/11 | 1,310 | 1,310 | 1,290 | 1,310 | 2,438,000 |
| 1987/08/10 | 1,300 | 1,310 | 1,280 | 1,280 | 2,565,000 |
| 1987/08/07 | 1,280 | 1,300 | 1,260 | 1,300 | 2,283,000 |
| 1987/08/06 | 1,280 | 1,290 | 1,260 | 1,260 | 1,685,000 |
| 1987/08/05 | 1,280 | 1,300 | 1,260 | 1,260 | 4,470,000 |
| 1987/08/04 | 1,260 | 1,320 | 1,240 | 1,250 | 6,781,000 |
| 1987/08/03 | 1,290 | 1,320 | 1,260 | 1,260 | 3,535,000 |
| 1987/08/01 | 1,210 | 1,300 | 1,210 | 1,300 | 5,127,000 |
| 1987/07/31 | 1,240 | 1,250 | 1,200 | 1,230 | 2,889,000 |
| 1987/07/30 | 1,230 | 1,240 | 1,200 | 1,230 | 1,637,000 |
| 1987/07/29 | 1,260 | 1,260 | 1,200 | 1,210 | 5,031,000 |
| 1987/07/28 | 1,220 | 1,240 | 1,200 | 1,240 | 1,889,000 |
| 1987/07/27 | 1,210 | 1,220 | 1,180 | 1,220 | 951,000 |
| 1987/07/25 | 1,230 | 1,230 | 1,190 | 1,190 | 3,911,000 |
| 1987/07/24 | 1,170 | 1,210 | 1,160 | 1,190 | 4,936,000 |
| 1987/07/23 | 1,130 | 1,160 | 1,100 | 1,140 | 2,909,000 |
| 1987/07/22 | 1,170 | 1,180 | 1,110 | 1,130 | 2,698,000 |
| 1987/07/21 | 1,140 | 1,180 | 1,140 | 1,160 | 1,619,000 |
| 1987/07/20 | 1,190 | 1,200 | 1,170 | 1,170 | 1,993,000 |
| 1987/07/17 | 1,230 | 1,240 | 1,200 | 1,210 | 2,223,000 |
| 1987/07/16 | 1,270 | 1,290 | 1,220 | 1,230 | 5,108,000 |
| 1987/07/15 | 1,240 | 1,260 | 1,230 | 1,250 | 2,389,000 |
| 1987/07/14 | 1,210 | 1,260 | 1,210 | 1,250 | 3,238,000 |
| 1987/07/13 | 1,220 | 1,240 | 1,200 | 1,220 | 1,518,000 |
| 1987/07/10 | 1,210 | 1,240 | 1,210 | 1,220 | 2,596,000 |
| 1987/07/09 | 1,190 | 1,210 | 1,130 | 1,210 | 3,805,000 |
| 1987/07/08 | 1,200 | 1,210 | 1,150 | 1,170 | 3,497,000 |
| 1987/07/07 | 1,150 | 1,200 | 1,140 | 1,170 | 3,050,000 |
| 1987/07/06 | 1,200 | 1,200 | 1,150 | 1,160 | 1,814,000 |
| 1987/07/04 | 1,270 | 1,270 | 1,200 | 1,210 | 848,000 |
| 1987/07/03 | 1,280 | 1,290 | 1,250 | 1,270 | 2,105,000 |
| 1987/07/02 | 1,300 | 1,300 | 1,240 | 1,270 | 1,686,000 |
| 1987/07/01 | 1,210 | 1,300 | 1,160 | 1,300 | 4,346,000 |
| 1987/06/30 | 1,250 | 1,250 | 1,200 | 1,230 | 3,001,000 |
| 1987/06/29 | 1,310 | 1,320 | 1,250 | 1,270 | 1,602,000 |
| 1987/06/27 | 1,290 | 1,320 | 1,270 | 1,310 | 3,089,000 |
| 1987/06/26 | 1,310 | 1,320 | 1,290 | 1,300 | 1,593,000 |
| 1987/06/25 | 1,320 | 1,330 | 1,300 | 1,310 | 3,068,000 |
| 1987/06/24 | 1,300 | 1,320 | 1,280 | 1,300 | 3,480,000 |
| 1987/06/23 | 1,330 | 1,360 | 1,310 | 1,310 | 3,506,000 |
| 1987/06/22 | 1,380 | 1,380 | 1,300 | 1,330 | 3,686,000 |
| 1987/06/19 | 1,430 | 1,440 | 1,350 | 1,360 | 5,863,000 |
| 1987/06/18 | 1,450 | 1,460 | 1,420 | 1,450 | 2,727,000 |
| 1987/06/17 | 1,480 | 1,490 | 1,440 | 1,460 | 1,658,000 |
| 1987/06/16 | 1,450 | 1,460 | 1,420 | 1,460 | 4,145,000 |
| 1987/06/15 | 1,480 | 1,500 | 1,440 | 1,440 | 1,879,000 |
| 1987/06/12 | 1,540 | 1,540 | 1,470 | 1,490 | 3,633,000 |
| 1987/06/11 | 1,550 | 1,550 | 1,490 | 1,520 | 6,841,000 |
| 1987/06/10 | 1,450 | 1,520 | 1,450 | 1,520 | 5,495,000 |
| 1987/06/09 | 1,490 | 1,490 | 1,450 | 1,460 | 1,791,000 |
| 1987/06/08 | 1,500 | 1,500 | 1,460 | 1,470 | 2,200,000 |
| 1987/06/06 | 1,490 | 1,500 | 1,450 | 1,490 | 3,540,000 |
| 1987/06/05 | 1,540 | 1,540 | 1,450 | 1,450 | 9,819,000 |
| 1987/06/04 | 1,420 | 1,540 | 1,410 | 1,520 | 11,209,000 |
| 1987/06/03 | 1,410 | 1,420 | 1,390 | 1,400 | 2,595,000 |
| 1987/06/02 | 1,430 | 1,440 | 1,390 | 1,430 | 3,921,000 |
| 1987/06/01 | 1,450 | 1,460 | 1,430 | 1,430 | 2,959,000 |
| 1987/05/30 | 1,440 | 1,450 | 1,420 | 1,430 | 1,436,000 |
| 1987/05/29 | 1,450 | 1,450 | 1,430 | 1,440 | 1,488,000 |
| 1987/05/28 | 1,430 | 1,460 | 1,420 | 1,420 | 1,592,000 |
| 1987/05/27 | 1,480 | 1,480 | 1,420 | 1,420 | 5,031,000 |
| 1987/05/26 | 1,510 | 1,520 | 1,480 | 1,480 | 3,068,000 |
| 1987/05/25 | 1,550 | 1,550 | 1,490 | 1,520 | 3,465,000 |
| 1987/05/23 | 1,520 | 1,560 | 1,520 | 1,520 | 4,453,000 |
| 1987/05/22 | 1,490 | 1,510 | 1,470 | 1,510 | 3,923,000 |
| 1987/05/21 | 1,500 | 1,500 | 1,450 | 1,490 | 4,741,000 |
| 1987/05/20 | 1,440 | 1,500 | 1,430 | 1,430 | 4,729,000 |
| 1987/05/19 | 1,540 | 1,570 | 1,530 | 1,540 | 6,935,000 |
| 1987/05/18 | 1,610 | 1,630 | 1,530 | 1,560 | 10,924,000 |
| 1987/05/15 | 1,640 | 1,660 | 1,610 | 1,640 | 33,938,000 |
| 1987/05/14 | 1,550 | 1,610 | 1,530 | 1,610 | 21,868,000 |
| 1987/05/13 | 1,550 | 1,560 | 1,470 | 1,520 | 12,731,000 |
| 1987/05/12 | 1,520 | 1,540 | 1,500 | 1,540 | 13,559,000 |
| 1987/05/11 | 1,510 | 1,540 | 1,500 | 1,510 | 11,606,000 |
| 1987/05/08 | 1,430 | 1,500 | 1,430 | 1,500 | 16,233,000 |
| 1987/05/07 | 1,410 | 1,420 | 1,410 | 1,420 | 3,284,000 |
| 1987/05/06 | 1,420 | 1,430 | 1,400 | 1,420 | 3,707,000 |
| 1987/05/02 | 1,400 | 1,420 | 1,390 | 1,420 | 3,370,000 |
| 1987/05/01 | 1,400 | 1,410 | 1,370 | 1,400 | 8,713,000 |
| 1987/04/30 | 1,350 | 1,390 | 1,340 | 1,380 | 7,759,000 |
| 1987/04/28 | 1,300 | 1,350 | 1,200 | 1,350 | 7,415,000 |
| 1987/04/27 | 1,410 | 1,420 | 1,280 | 1,280 | 5,912,000 |
| 1987/04/25 | 1,430 | 1,440 | 1,410 | 1,420 | 3,635,000 |
| 1987/04/24 | 1,410 | 1,440 | 1,390 | 1,430 | 8,462,000 |
| 1987/04/23 | 1,400 | 1,410 | 1,370 | 1,410 | 5,780,000 |
| 1987/04/22 | 1,400 | 1,400 | 1,370 | 1,390 | 5,576,000 |
| 1987/04/21 | 1,350 | 1,380 | 1,330 | 1,340 | 3,420,000 |
| 1987/04/20 | 1,400 | 1,420 | 1,370 | 1,370 | 4,829,000 |
| 1987/04/17 | 1,400 | 1,410 | 1,380 | 1,400 | 12,636,000 |
| 1987/04/16 | 1,300 | 1,360 | 1,300 | 1,360 | 9,543,000 |
| 1987/04/15 | 1,310 | 1,310 | 1,280 | 1,300 | 9,870,000 |
| 1987/04/14 | 1,240 | 1,290 | 1,230 | 1,290 | 4,812,000 |
| 1987/04/13 | 1,300 | 1,310 | 1,230 | 1,240 | 8,405,000 |
| 1987/04/10 | 1,190 | 1,270 | 1,180 | 1,260 | 8,867,000 |
| 1987/04/09 | 1,230 | 1,240 | 1,200 | 1,200 | 5,577,000 |
| 1987/04/08 | 1,210 | 1,230 | 1,200 | 1,230 | 4,438,000 |
| 1987/04/07 | 1,220 | 1,230 | 1,190 | 1,230 | 4,941,000 |
| 1987/04/06 | 1,240 | 1,250 | 1,180 | 1,200 | 5,116,000 |
| 1987/04/04 | 1,200 | 1,250 | 1,170 | 1,250 | 12,319,000 |
| 1987/04/03 | 1,150 | 1,190 | 1,140 | 1,190 | 7,929,000 |
| 1987/04/02 | 1,100 | 1,140 | 1,100 | 1,110 | 4,054,000 |
| 1987/04/01 | 1,060 | 1,090 | 1,040 | 1,090 | 4,060,000 |
| 1987/03/31 | 1,050 | 1,090 | 1,030 | 1,050 | 2,419,000 |
| 1987/03/30 | 1,140 | 1,140 | 1,080 | 1,090 | 1,408,000 |
| 1987/03/28 | 1,130 | 1,150 | 1,110 | 1,140 | 1,209,000 |
| 1987/03/27 | 1,150 | 1,160 | 1,110 | 1,150 | 5,702,000 |
| 1987/03/26 | 1,110 | 1,120 | 1,050 | 1,070 | 5,275,000 |
| 1987/03/25 | 1,140 | 1,160 | 1,110 | 1,130 | 1,922,000 |
| 1987/03/24 | 1,180 | 1,190 | 1,140 | 1,160 | 2,260,000 |
| 1987/03/23 | 1,190 | 1,200 | 1,150 | 1,170 | 5,680,000 |
| 1987/03/20 | 1,140 | 1,170 | 1,120 | 1,170 | 5,461,000 |
| 1987/03/19 | 1,120 | 1,140 | 1,100 | 1,100 | 2,701,000 |
| 1987/03/18 | 1,110 | 1,120 | 1,100 | 1,120 | 2,894,000 |
| 1987/03/17 | 1,100 | 1,120 | 1,090 | 1,090 | 2,191,000 |
| 1987/03/16 | 1,120 | 1,120 | 1,100 | 1,110 | 1,447,000 |
| 1987/03/13 | 1,120 | 1,120 | 1,100 | 1,110 | 2,292,000 |
| 1987/03/12 | 1,100 | 1,120 | 1,090 | 1,110 | 3,041,000 |
| 1987/03/11 | 1,090 | 1,100 | 1,080 | 1,080 | 2,051,000 |
| 1987/03/10 | 1,110 | 1,120 | 1,080 | 1,110 | 2,186,000 |
| 1987/03/09 | 1,110 | 1,120 | 1,090 | 1,120 | 1,412,000 |
| 1987/03/07 | 1,100 | 1,110 | 1,080 | 1,090 | 1,323,000 |
| 1987/03/06 | 1,150 | 1,160 | 1,100 | 1,100 | 6,241,000 |
| 1987/03/05 | 1,120 | 1,150 | 1,120 | 1,140 | 6,218,000 |
| 1987/03/04 | 1,120 | 1,130 | 1,100 | 1,100 | 5,725,000 |
| 1987/03/03 | 1,080 | 1,120 | 1,080 | 1,120 | 5,297,000 |
| 1987/03/02 | 1,090 | 1,100 | 1,060 | 1,080 | 2,527,000 |
| 1987/02/28 | 1,040 | 1,070 | 1,030 | 1,070 | 1,605,000 |
| 1987/02/27 | 1,020 | 1,050 | 1,020 | 1,040 | 2,266,000 |
| 1987/02/26 | 1,070 | 1,070 | 1,030 | 1,040 | 2,616,000 |
| 1987/02/25 | 1,090 | 1,090 | 1,040 | 1,070 | 4,974,000 |
| 1987/02/24 | 1,030 | 1,050 | 1,020 | 1,040 | 2,214,000 |
| 1987/02/23 | 1,070 | 1,070 | 1,010 | 1,010 | 1,372,000 |
| 1987/02/20 | 1,080 | 1,090 | 1,040 | 1,080 | 1,831,000 |
| 1987/02/19 | 1,060 | 1,100 | 1,040 | 1,090 | 3,334,000 |
| 1987/02/18 | 1,020 | 1,050 | 1,020 | 1,030 | 1,362,000 |
| 1987/02/17 | 1,030 | 1,040 | 996 | 1,010 | 1,501,000 |
| 1987/02/16 | 1,060 | 1,080 | 1,050 | 1,050 | 817,000 |
| 1987/02/13 | 1,080 | 1,090 | 1,050 | 1,050 | 1,504,000 |
| 1987/02/12 | 1,100 | 1,100 | 1,060 | 1,070 | 913,000 |
| 1987/02/10 | 1,100 | 1,110 | 1,070 | 1,100 | 603,000 |
| 1987/02/09 | 1,100 | 1,110 | 1,080 | 1,080 | 438,000 |
| 1987/02/07 | 1,100 | 1,120 | 1,080 | 1,090 | 2,611,000 |
| 1987/02/06 | 1,090 | 1,100 | 1,070 | 1,080 | 1,511,000 |
| 1987/02/05 | 1,120 | 1,120 | 1,090 | 1,110 | 1,200,000 |
| 1987/02/04 | 1,120 | 1,130 | 1,090 | 1,120 | 2,118,000 |
| 1987/02/03 | 1,150 | 1,150 | 1,100 | 1,120 | 1,283,000 |
| 1987/02/02 | 1,150 | 1,160 | 1,130 | 1,130 | 2,595,000 |
| 1987/01/31 | 1,150 | 1,160 | 1,130 | 1,130 | 2,189,000 |
| 1987/01/30 | 1,170 | 1,190 | 1,130 | 1,160 | 6,002,000 |
| 1987/01/29 | 1,170 | 1,190 | 1,160 | 1,170 | 4,757,000 |
| 1987/01/28 | 1,140 | 1,210 | 1,130 | 1,190 | 33,066,000 |
| 1987/01/27 | 1,080 | 1,130 | 1,070 | 1,120 | 6,486,000 |
| 1987/01/26 | 1,070 | 1,100 | 1,050 | 1,060 | 3,022,000 |
| 1987/01/24 | 1,020 | 1,050 | 1,020 | 1,050 | 881,000 |
| 1987/01/23 | 1,060 | 1,070 | 1,020 | 1,020 | 1,662,000 |
| 1987/01/22 | 1,070 | 1,100 | 1,050 | 1,050 | 2,711,000 |
| 1987/01/21 | 1,060 | 1,070 | 1,050 | 1,060 | 1,763,000 |
| 1987/01/20 | 1,100 | 1,100 | 1,030 | 1,060 | 2,439,000 |
| 1987/01/19 | 1,100 | 1,110 | 1,080 | 1,100 | 5,906,000 |
| 1987/01/16 | 1,040 | 1,080 | 1,030 | 1,080 | 5,824,000 |
| 1987/01/14 | 970 | 1,010 | 963 | 990 | 1,323,000 |
| 1987/01/13 | 975 | 990 | 960 | 960 | 1,249,000 |
| 1987/01/12 | 984 | 994 | 982 | 982 | 632,000 |
| 1987/01/09 | 984 | 989 | 980 | 981 | 439,000 |
| 1987/01/08 | 990 | 999 | 981 | 983 | 1,019,000 |
| 1987/01/07 | 981 | 1,000 | 974 | 985 | 844,000 |
| 1987/01/06 | 994 | 1,000 | 970 | 980 | 1,104,000 |
| 1987/01/05 | 986 | 990 | 970 | 984 | 821,000 |