オリエントコーポレーション(8585)の株価時系列情報
オリエントコーポレーション(8585)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 | 1,350 | 1,400 | 1,300 | 1,400 | 90,000 |
| 1987/12/26 | 1,370 | 1,370 | 1,300 | 1,350 | 122,000 |
| 1987/12/25 | 1,370 | 1,370 | 1,340 | 1,370 | 113,000 |
| 1987/12/24 | 1,370 | 1,390 | 1,340 | 1,390 | 53,000 |
| 1987/12/23 | 1,400 | 1,400 | 1,340 | 1,390 | 48,000 |
| 1987/12/22 | 1,390 | 1,410 | 1,370 | 1,400 | 67,000 |
| 1987/12/21 | 1,400 | 1,410 | 1,380 | 1,410 | 110,000 |
| 1987/12/18 | 1,420 | 1,420 | 1,380 | 1,420 | 202,000 |
| 1987/12/17 | 1,400 | 1,440 | 1,390 | 1,430 | 144,000 |
| 1987/12/16 | 1,440 | 1,440 | 1,400 | 1,430 | 31,000 |
| 1987/12/15 | 1,450 | 1,450 | 1,380 | 1,430 | 163,000 |
| 1987/12/14 | 1,470 | 1,480 | 1,440 | 1,450 | 252,000 |
| 1987/12/11 | 1,460 | 1,470 | 1,440 | 1,460 | 286,000 |
| 1987/12/10 | 1,450 | 1,470 | 1,430 | 1,460 | 739,000 |
| 1987/12/09 | 1,440 | 1,440 | 1,420 | 1,440 | 23,000 |
| 1987/12/08 | 1,430 | 1,450 | 1,400 | 1,450 | 185,000 |
| 1987/12/07 | 1,400 | 1,440 | 1,400 | 1,440 | 315,000 |
| 1987/12/05 | 1,380 | 1,410 | 1,380 | 1,410 | 571,000 |
| 1987/12/04 | 1,410 | 1,410 | 1,370 | 1,400 | 359,000 |
| 1987/12/03 | 1,410 | 1,420 | 1,350 | 1,400 | 537,000 |
| 1987/12/02 | 1,390 | 1,420 | 1,370 | 1,410 | 379,000 |
| 1987/12/01 | 1,340 | 1,380 | 1,320 | 1,380 | 225,000 |
| 1987/11/30 | 1,360 | 1,360 | 1,320 | 1,360 | 21,000 |
| 1987/11/28 | 1,340 | 1,370 | 1,340 | 1,370 | 63,000 |
| 1987/11/27 | 1,340 | 1,390 | 1,340 | 1,390 | 204,000 |
| 1987/11/26 | 1,340 | 1,380 | 1,340 | 1,350 | 128,000 |
| 1987/11/25 | 1,410 | 1,440 | 1,320 | 1,330 | 136,000 |
| 1987/11/24 | 1,350 | 1,400 | 1,350 | 1,400 | 51,000 |
| 1987/11/20 | 1,350 | 1,370 | 1,310 | 1,370 | 113,000 |
| 1987/11/19 | 1,360 | 1,390 | 1,350 | 1,390 | 119,000 |
| 1987/11/18 | 1,360 | 1,370 | 1,330 | 1,340 | 320,000 |
| 1987/11/17 | 1,360 | 1,430 | 1,360 | 1,360 | 152,000 |
| 1987/11/16 | 1,360 | 1,360 | 1,350 | 1,360 | 121,000 |
| 1987/11/13 | 1,360 | 1,360 | 1,320 | 1,360 | 46,000 |
| 1987/11/12 | 1,320 | 1,350 | 1,300 | 1,310 | 79,000 |
| 1987/11/11 | 1,290 | 1,310 | 1,250 | 1,270 | 388,000 |
| 1987/11/10 | 1,300 | 1,330 | 1,300 | 1,310 | 220,000 |
| 1987/11/09 | 1,320 | 1,330 | 1,310 | 1,320 | 55,000 |
| 1987/11/07 | 1,350 | 1,360 | 1,330 | 1,330 | 55,000 |
| 1987/11/06 | 1,340 | 1,370 | 1,340 | 1,370 | 183,000 |
| 1987/11/05 | 1,360 | 1,360 | 1,300 | 1,300 | 123,000 |
| 1987/11/04 | 1,400 | 1,420 | 1,360 | 1,360 | 34,000 |
| 1987/11/02 | 1,390 | 1,420 | 1,390 | 1,420 | 75,000 |
| 1987/10/31 | 1,350 | 1,430 | 1,350 | 1,430 | 91,000 |
| 1987/10/30 | 1,350 | 1,400 | 1,320 | 1,350 | 96,000 |
| 1987/10/29 | 1,380 | 1,380 | 1,370 | 1,370 | 21,000 |
| 1987/10/28 | 1,380 | 1,380 | 1,350 | 1,350 | 107,000 |
| 1987/10/27 | 1,300 | 1,400 | 1,300 | 1,400 | 106,000 |
| 1987/10/26 | 1,420 | 1,420 | 1,300 | 1,340 | 147,000 |
| 1987/10/24 | 1,360 | 1,400 | 1,350 | 1,400 | 100,000 |
| 1987/10/23 | 1,400 | 1,400 | 1,300 | 1,300 | 167,000 |
| 1987/10/22 | 1,470 | 1,500 | 1,370 | 1,400 | 326,000 |
| 1987/10/21 | 1,340 | 1,410 | 1,340 | 1,410 | 271,000 |
| 1987/10/20 | 1,210 | 1,210 | 1,210 | 1,210 | 175,000 |
| 1987/10/19 | 1,500 | 1,500 | 1,450 | 1,500 | 160,000 |
| 1987/10/16 | 1,520 | 1,540 | 1,500 | 1,540 | 94,000 |
| 1987/10/15 | 1,500 | 1,520 | 1,500 | 1,520 | 45,000 |
| 1987/10/14 | 1,510 | 1,530 | 1,500 | 1,510 | 113,000 |
| 1987/10/13 | 1,530 | 1,530 | 1,500 | 1,530 | 58,000 |
| 1987/10/12 | 1,560 | 1,560 | 1,510 | 1,560 | 144,000 |
| 1987/10/09 | 1,540 | 1,570 | 1,530 | 1,530 | 327,000 |
| 1987/10/08 | 1,540 | 1,550 | 1,500 | 1,540 | 103,000 |
| 1987/10/07 | 1,530 | 1,550 | 1,440 | 1,550 | 78,000 |
| 1987/10/06 | 1,540 | 1,570 | 1,520 | 1,560 | 290,000 |
| 1987/10/05 | 1,480 | 1,510 | 1,480 | 1,510 | 84,000 |
| 1987/10/03 | 1,510 | 1,520 | 1,490 | 1,490 | 69,000 |
| 1987/10/02 | 1,550 | 1,550 | 1,510 | 1,540 | 78,000 |
| 1987/10/01 | 1,510 | 1,550 | 1,510 | 1,550 | 81,000 |
| 1987/09/30 | 1,510 | 1,580 | 1,510 | 1,580 | 263,000 |
| 1987/09/29 | 1,550 | 1,550 | 1,510 | 1,550 | 69,000 |
| 1987/09/28 | 1,570 | 1,570 | 1,500 | 1,510 | 61,000 |
| 1987/09/26 | 1,570 | 1,580 | 1,540 | 1,550 | 158,000 |
| 1987/09/25 | 1,480 | 1,570 | 1,470 | 1,570 | 239,000 |
| 1987/09/24 | 1,560 | 1,560 | 1,480 | 1,510 | 117,000 |
| 1987/09/22 | 1,500 | 1,560 | 1,500 | 1,560 | 77,000 |
| 1987/09/21 | 1,540 | 1,560 | 1,520 | 1,560 | 69,000 |
| 1987/09/18 | 1,520 | 1,580 | 1,510 | 1,560 | 137,000 |
| 1987/09/17 | 1,550 | 1,550 | 1,500 | 1,520 | 191,000 |
| 1987/09/16 | 1,560 | 1,560 | 1,540 | 1,550 | 77,000 |
| 1987/09/14 | 1,590 | 1,590 | 1,550 | 1,550 | 87,000 |
| 1987/09/11 | 1,550 | 1,570 | 1,530 | 1,570 | 81,000 |
| 1987/09/10 | 1,540 | 1,560 | 1,500 | 1,560 | 122,000 |
| 1987/09/09 | 1,540 | 1,550 | 1,510 | 1,550 | 81,000 |
| 1987/09/08 | 1,520 | 1,570 | 1,510 | 1,570 | 135,000 |
| 1987/09/07 | 1,550 | 1,570 | 1,500 | 1,570 | 94,000 |
| 1987/09/05 | 1,570 | 1,570 | 1,530 | 1,560 | 16,000 |
| 1987/09/04 | 1,570 | 1,580 | 1,530 | 1,580 | 25,000 |
| 1987/09/03 | 1,540 | 1,600 | 1,530 | 1,530 | 58,000 |
| 1987/09/02 | 1,590 | 1,600 | 1,570 | 1,600 | 97,000 |
| 1987/09/01 | 1,580 | 1,600 | 1,540 | 1,600 | 122,000 |
| 1987/08/31 | 1,600 | 1,600 | 1,580 | 1,580 | 57,000 |
| 1987/08/29 | 1,600 | 1,600 | 1,580 | 1,600 | 37,000 |
| 1987/08/28 | 1,610 | 1,620 | 1,550 | 1,620 | 179,000 |
| 1987/08/27 | 1,590 | 1,620 | 1,580 | 1,620 | 103,000 |
| 1987/08/26 | 1,600 | 1,620 | 1,590 | 1,600 | 161,000 |
| 1987/08/25 | 1,630 | 1,640 | 1,580 | 1,600 | 308,000 |
| 1987/08/24 | 1,590 | 1,650 | 1,580 | 1,650 | 267,000 |
| 1987/08/22 | 1,550 | 1,600 | 1,550 | 1,580 | 117,000 |
| 1987/08/21 | 1,560 | 1,580 | 1,550 | 1,570 | 342,000 |
| 1987/08/20 | 1,560 | 1,560 | 1,510 | 1,560 | 107,000 |
| 1987/08/19 | 1,560 | 1,560 | 1,510 | 1,540 | 164,000 |
| 1987/08/18 | 1,530 | 1,560 | 1,500 | 1,540 | 320,000 |
| 1987/08/17 | 1,520 | 1,540 | 1,500 | 1,500 | 228,000 |
| 1987/08/14 | 1,520 | 1,530 | 1,500 | 1,500 | 225,000 |
| 1987/08/13 | 1,510 | 1,530 | 1,510 | 1,510 | 203,000 |
| 1987/08/12 | 1,500 | 1,520 | 1,470 | 1,500 | 146,000 |
| 1987/08/11 | 1,510 | 1,540 | 1,500 | 1,540 | 185,000 |
| 1987/08/10 | 1,500 | 1,510 | 1,500 | 1,500 | 67,000 |
| 1987/08/07 | 1,490 | 1,510 | 1,490 | 1,500 | 120,000 |
| 1987/08/06 | 1,510 | 1,510 | 1,480 | 1,510 | 61,000 |
| 1987/08/05 | 1,520 | 1,520 | 1,460 | 1,510 | 81,000 |
| 1987/08/04 | 1,480 | 1,500 | 1,470 | 1,500 | 76,000 |
| 1987/08/03 | 1,530 | 1,540 | 1,500 | 1,520 | 30,000 |
| 1987/08/01 | 1,470 | 1,500 | 1,460 | 1,500 | 25,000 |
| 1987/07/31 | 1,520 | 1,520 | 1,470 | 1,470 | 98,000 |
| 1987/07/30 | 1,500 | 1,520 | 1,460 | 1,520 | 139,000 |
| 1987/07/29 | 1,520 | 1,530 | 1,500 | 1,530 | 213,000 |
| 1987/07/28 | 1,520 | 1,540 | 1,500 | 1,540 | 89,000 |
| 1987/07/27 | 1,520 | 1,520 | 1,490 | 1,500 | 40,000 |
| 1987/07/25 | 1,500 | 1,520 | 1,490 | 1,520 | 73,000 |
| 1987/07/24 | 1,520 | 1,530 | 1,500 | 1,530 | 60,000 |
| 1987/07/23 | 1,470 | 1,560 | 1,450 | 1,560 | 171,000 |
| 1987/07/22 | 1,500 | 1,510 | 1,480 | 1,490 | 75,000 |
| 1987/07/21 | 1,530 | 1,530 | 1,460 | 1,530 | 141,000 |
| 1987/07/20 | 1,530 | 1,570 | 1,530 | 1,560 | 224,000 |
| 1987/07/17 | 1,550 | 1,580 | 1,530 | 1,580 | 221,000 |
| 1987/07/16 | 1,540 | 1,550 | 1,530 | 1,550 | 46,000 |
| 1987/07/15 | 1,570 | 1,580 | 1,540 | 1,580 | 63,000 |
| 1987/07/14 | 1,590 | 1,610 | 1,500 | 1,600 | 352,000 |
| 1987/07/13 | 1,530 | 1,590 | 1,530 | 1,590 | 161,000 |
| 1987/07/10 | 1,530 | 1,610 | 1,530 | 1,560 | 864,000 |
| 1987/07/09 | 1,550 | 1,560 | 1,520 | 1,560 | 246,000 |
| 1987/07/08 | 1,610 | 1,610 | 1,520 | 1,560 | 325,000 |
| 1987/07/07 | 1,460 | 1,560 | 1,430 | 1,560 | 342,000 |
| 1987/07/06 | 1,550 | 1,550 | 1,470 | 1,520 | 134,000 |
| 1987/07/04 | 1,550 | 1,560 | 1,520 | 1,540 | 136,000 |
| 1987/07/03 | 1,590 | 1,620 | 1,590 | 1,590 | 90,000 |
| 1987/07/02 | 1,560 | 1,650 | 1,540 | 1,620 | 308,000 |
| 1987/07/01 | 1,520 | 1,520 | 1,500 | 1,500 | 319,000 |
| 1987/06/30 | 1,580 | 1,580 | 1,520 | 1,520 | 155,000 |
| 1987/06/29 | 1,600 | 1,600 | 1,570 | 1,570 | 60,000 |
| 1987/06/27 | 1,640 | 1,640 | 1,580 | 1,600 | 122,000 |
| 1987/06/26 | 1,600 | 1,650 | 1,560 | 1,650 | 182,000 |
| 1987/06/25 | 1,580 | 1,650 | 1,580 | 1,650 | 313,000 |
| 1987/06/24 | 1,580 | 1,590 | 1,520 | 1,590 | 220,000 |
| 1987/06/23 | 1,570 | 1,590 | 1,570 | 1,580 | 262,000 |
| 1987/06/22 | 1,600 | 1,600 | 1,570 | 1,600 | 346,000 |
| 1987/06/19 | 1,630 | 1,660 | 1,620 | 1,660 | 292,000 |
| 1987/06/18 | 1,670 | 1,670 | 1,620 | 1,660 | 246,000 |
| 1987/06/17 | 1,670 | 1,670 | 1,640 | 1,660 | 302,000 |
| 1987/06/16 | 1,670 | 1,670 | 1,640 | 1,650 | 243,000 |
| 1987/06/15 | 1,680 | 1,680 | 1,660 | 1,670 | 337,000 |
| 1987/06/12 | 1,690 | 1,690 | 1,660 | 1,680 | 509,000 |
| 1987/06/11 | 1,710 | 1,720 | 1,650 | 1,700 | 463,000 |
| 1987/06/10 | 1,650 | 1,730 | 1,650 | 1,700 | 1,344,000 |
| 1987/06/09 | 1,650 | 1,690 | 1,650 | 1,680 | 423,000 |
| 1987/06/08 | 1,700 | 1,730 | 1,630 | 1,630 | 942,000 |
| 1987/06/06 | 1,670 | 1,700 | 1,660 | 1,700 | 418,000 |
| 1987/06/05 | 1,750 | 1,750 | 1,670 | 1,690 | 1,492,000 |
| 1987/06/04 | 1,700 | 1,740 | 1,700 | 1,720 | 1,786,000 |
| 1987/06/03 | 1,700 | 1,750 | 1,680 | 1,750 | 2,125,000 |
| 1987/06/02 | 1,730 | 1,760 | 1,700 | 1,720 | 2,050,000 |
| 1987/06/01 | 1,660 | 1,750 | 1,660 | 1,750 | 3,509,000 |
| 1987/05/30 | 1,640 | 1,670 | 1,630 | 1,660 | 955,000 |
| 1987/05/29 | 1,580 | 1,650 | 1,580 | 1,650 | 1,701,000 |
| 1987/05/28 | 1,580 | 1,600 | 1,580 | 1,580 | 413,000 |
| 1987/05/27 | 1,610 | 1,620 | 1,590 | 1,600 | 1,138,000 |
| 1987/05/26 | 1,580 | 1,640 | 1,580 | 1,610 | 1,356,000 |
| 1987/05/25 | 1,640 | 1,660 | 1,580 | 1,610 | 4,122,000 |
| 1987/05/23 | 1,530 | 1,610 | 1,530 | 1,600 | 2,923,000 |
| 1987/05/22 | 1,510 | 1,540 | 1,500 | 1,540 | 1,323,000 |
| 1987/05/21 | 1,480 | 1,540 | 1,480 | 1,510 | 1,121,000 |
| 1987/05/20 | 1,500 | 1,520 | 1,430 | 1,500 | 1,334,000 |
| 1987/05/19 | 1,520 | 1,550 | 1,480 | 1,520 | 775,000 |
| 1987/05/18 | 1,540 | 1,580 | 1,520 | 1,550 | 1,444,000 |
| 1987/05/15 | 1,520 | 1,530 | 1,500 | 1,520 | 1,174,000 |
| 1987/05/14 | 1,490 | 1,520 | 1,480 | 1,480 | 1,083,000 |
| 1987/05/13 | 1,500 | 1,540 | 1,470 | 1,510 | 2,414,000 |
| 1987/05/12 | 1,450 | 1,530 | 1,430 | 1,500 | 3,046,000 |
| 1987/05/11 | 1,450 | 1,480 | 1,430 | 1,450 | 1,618,000 |
| 1987/05/08 | 1,420 | 1,460 | 1,410 | 1,430 | 1,643,000 |
| 1987/05/07 | 1,400 | 1,420 | 1,390 | 1,420 | 626,000 |
| 1987/05/06 | 1,410 | 1,410 | 1,380 | 1,400 | 732,000 |
| 1987/05/02 | 1,430 | 1,450 | 1,380 | 1,400 | 2,431,000 |
| 1987/05/01 | 1,340 | 1,410 | 1,340 | 1,370 | 2,393,000 |
| 1987/04/30 | 1,340 | 1,360 | 1,330 | 1,330 | 704,000 |
| 1987/04/28 | 1,350 | 1,360 | 1,310 | 1,340 | 1,505,000 |
| 1987/04/27 | 1,350 | 1,400 | 1,350 | 1,370 | 1,399,000 |
| 1987/04/25 | 1,360 | 1,390 | 1,350 | 1,360 | 401,000 |
| 1987/04/24 | 1,370 | 1,380 | 1,350 | 1,350 | 646,000 |
| 1987/04/23 | 1,350 | 1,390 | 1,330 | 1,370 | 1,324,000 |
| 1987/04/22 | 1,350 | 1,400 | 1,340 | 1,360 | 1,483,000 |
| 1987/04/21 | 1,390 | 1,390 | 1,330 | 1,380 | 2,008,000 |
| 1987/04/20 | 1,390 | 1,420 | 1,360 | 1,390 | 3,018,000 |
| 1987/04/17 | 1,300 | 1,400 | 1,270 | 1,390 | 4,363,000 |
| 1987/04/16 | 1,150 | 1,280 | 1,150 | 1,240 | 3,052,000 |
| 1987/04/15 | 1,150 | 1,200 | 1,140 | 1,170 | 1,226,000 |
| 1987/04/14 | 1,120 | 1,160 | 1,120 | 1,140 | 1,009,000 |
| 1987/04/13 | 1,130 | 1,170 | 1,130 | 1,160 | 856,000 |
| 1987/04/10 | 1,110 | 1,140 | 1,100 | 1,140 | 461,000 |
| 1987/04/09 | 1,130 | 1,170 | 1,130 | 1,130 | 748,000 |
| 1987/04/08 | 1,120 | 1,180 | 1,120 | 1,160 | 984,000 |
| 1987/04/07 | 1,100 | 1,150 | 1,090 | 1,140 | 358,000 |
| 1987/04/06 | 1,110 | 1,130 | 1,050 | 1,050 | 279,000 |
| 1987/04/04 | 1,110 | 1,130 | 1,100 | 1,100 | 978,000 |
| 1987/04/03 | 1,060 | 1,120 | 1,060 | 1,120 | 543,000 |
| 1987/04/02 | 1,060 | 1,080 | 1,050 | 1,050 | 584,000 |
| 1987/04/01 | 1,030 | 1,100 | 1,030 | 1,100 | 587,000 |
| 1987/03/31 | 1,050 | 1,070 | 1,020 | 1,050 | 599,000 |
| 1987/03/30 | 1,030 | 1,080 | 1,010 | 1,050 | 313,000 |
| 1987/03/28 | 1,000 | 1,040 | 1,000 | 1,010 | 264,000 |
| 1987/03/27 | 971 | 1,010 | 971 | 1,010 | 381,000 |
| 1987/03/26 | 990 | 1,010 | 970 | 970 | 567,000 |
| 1987/03/25 | 1,000 | 1,010 | 987 | 990 | 146,000 |
| 1987/03/24 | 1,030 | 1,030 | 1,010 | 1,010 | 51,000 |
| 1987/03/23 | 1,010 | 1,040 | 1,000 | 1,030 | 121,000 |
| 1987/03/20 | 985 | 1,030 | 985 | 1,030 | 262,000 |
| 1987/03/19 | 990 | 1,000 | 985 | 1,000 | 419,000 |
| 1987/03/18 | 1,020 | 1,040 | 995 | 1,000 | 512,000 |
| 1987/03/17 | 1,040 | 1,040 | 1,020 | 1,030 | 173,000 |
| 1987/03/16 | 1,020 | 1,050 | 1,020 | 1,040 | 104,000 |
| 1987/03/13 | 1,030 | 1,040 | 1,010 | 1,020 | 182,000 |
| 1987/03/12 | 1,020 | 1,040 | 1,000 | 1,020 | 215,000 |
| 1987/03/11 | 1,020 | 1,040 | 1,000 | 1,020 | 508,000 |
| 1987/03/10 | 1,050 | 1,050 | 1,020 | 1,020 | 91,000 |
| 1987/03/09 | 1,050 | 1,070 | 1,050 | 1,050 | 130,000 |
| 1987/03/07 | 1,050 | 1,070 | 1,050 | 1,050 | 180,000 |
| 1987/03/06 | 1,070 | 1,070 | 1,050 | 1,060 | 356,000 |
| 1987/03/05 | 1,050 | 1,080 | 1,050 | 1,070 | 228,000 |
| 1987/03/04 | 1,070 | 1,080 | 1,030 | 1,030 | 240,000 |
| 1987/03/03 | 1,030 | 1,070 | 1,020 | 1,050 | 244,000 |
| 1987/03/02 | 1,030 | 1,050 | 1,010 | 1,010 | 155,000 |
| 1987/02/28 | 1,010 | 1,050 | 1,000 | 1,040 | 65,000 |
| 1987/02/27 | 995 | 1,060 | 995 | 1,010 | 276,000 |
| 1987/02/26 | 1,050 | 1,050 | 980 | 1,000 | 583,000 |
| 1987/02/25 | 1,060 | 1,070 | 1,050 | 1,050 | 284,000 |
| 1987/02/24 | 1,080 | 1,080 | 1,050 | 1,050 | 264,000 |
| 1987/02/23 | 1,060 | 1,100 | 1,050 | 1,050 | 228,000 |
| 1987/02/20 | 1,090 | 1,090 | 1,070 | 1,080 | 326,000 |
| 1987/02/19 | 1,090 | 1,090 | 1,060 | 1,090 | 120,000 |
| 1987/02/18 | 1,090 | 1,090 | 1,050 | 1,050 | 284,000 |
| 1987/02/17 | 1,100 | 1,100 | 1,080 | 1,080 | 86,000 |
| 1987/02/16 | 1,070 | 1,090 | 1,030 | 1,070 | 284,000 |
| 1987/02/13 | 1,110 | 1,110 | 1,070 | 1,070 | 273,000 |
| 1987/02/12 | 1,140 | 1,150 | 1,110 | 1,110 | 784,000 |
| 1987/02/10 | 1,140 | 1,160 | 1,140 | 1,150 | 178,000 |
| 1987/02/09 | 1,130 | 1,130 | 1,110 | 1,130 | 65,000 |
| 1987/02/06 | 1,120 | 1,150 | 1,120 | 1,130 | 49,000 |
| 1987/02/05 | 1,150 | 1,150 | 1,110 | 1,110 | 119,000 |
| 1987/02/04 | 1,160 | 1,170 | 1,110 | 1,140 | 286,000 |
| 1987/02/03 | 1,180 | 1,190 | 1,170 | 1,170 | 130,000 |
| 1987/02/02 | 1,160 | 1,200 | 1,160 | 1,190 | 114,000 |
| 1987/01/31 | 1,200 | 1,210 | 1,200 | 1,200 | 348,000 |
| 1987/01/30 | 1,210 | 1,240 | 1,210 | 1,210 | 43,000 |
| 1987/01/29 | 1,240 | 1,240 | 1,210 | 1,230 | 136,000 |
| 1987/01/28 | 1,260 | 1,290 | 1,230 | 1,260 | 253,000 |
| 1987/01/27 | 1,220 | 1,260 | 1,220 | 1,240 | 42,000 |
| 1987/01/26 | 1,270 | 1,270 | 1,260 | 1,260 | 91,000 |
| 1987/01/24 | 1,240 | 1,250 | 1,220 | 1,220 | 155,000 |
| 1987/01/23 | 1,250 | 1,280 | 1,240 | 1,240 | 302,000 |
| 1987/01/22 | 1,300 | 1,300 | 1,260 | 1,260 | 486,000 |
| 1987/01/21 | 1,270 | 1,300 | 1,250 | 1,300 | 1,392,000 |
| 1987/01/20 | 1,310 | 1,320 | 1,230 | 1,280 | 597,000 |
| 1987/01/19 | 1,300 | 1,300 | 1,230 | 1,300 | 724,000 |
| 1987/01/16 | 1,270 | 1,300 | 1,250 | 1,290 | 993,000 |
| 1987/01/14 | 1,250 | 1,250 | 1,210 | 1,240 | 166,000 |
| 1987/01/13 | 1,210 | 1,210 | 1,180 | 1,210 | 202,000 |
| 1987/01/12 | 1,240 | 1,240 | 1,200 | 1,210 | 145,000 |
| 1987/01/09 | 1,220 | 1,240 | 1,220 | 1,220 | 172,000 |
| 1987/01/08 | 1,280 | 1,280 | 1,220 | 1,280 | 502,000 |
| 1987/01/07 | 1,300 | 1,310 | 1,240 | 1,270 | 1,329,000 |
| 1987/01/06 | 1,240 | 1,290 | 1,240 | 1,260 | 641,000 |
| 1987/01/05 | 1,230 | 1,230 | 1,210 | 1,230 | 30,000 |