セコム(9735)の株価時系列情報
セコム(9735)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 | 5,560 | 5,700 | 5,550 | 5,700 | 35,000 |
| 1987/12/26 | 5,890 | 5,890 | 5,750 | 5,750 | 23,000 |
| 1987/12/25 | 6,060 | 6,060 | 5,740 | 5,990 | 42,000 |
| 1987/12/24 | 6,080 | 6,100 | 6,060 | 6,060 | 43,000 |
| 1987/12/23 | 6,030 | 6,080 | 6,030 | 6,050 | 20,000 |
| 1987/12/22 | 6,150 | 6,150 | 6,050 | 6,130 | 87,000 |
| 1987/12/21 | 6,200 | 6,200 | 6,130 | 6,150 | 66,000 |
| 1987/12/18 | 6,100 | 6,150 | 6,030 | 6,030 | 65,000 |
| 1987/12/17 | 6,150 | 6,200 | 6,050 | 6,100 | 25,000 |
| 1987/12/16 | 6,150 | 6,150 | 5,990 | 6,140 | 29,000 |
| 1987/12/15 | 6,200 | 6,200 | 6,100 | 6,140 | 55,000 |
| 1987/12/14 | 6,170 | 6,180 | 6,100 | 6,140 | 16,000 |
| 1987/12/11 | 6,070 | 6,110 | 6,000 | 6,070 | 27,000 |
| 1987/12/10 | 6,180 | 6,190 | 6,080 | 6,080 | 89,000 |
| 1987/12/09 | 6,150 | 6,200 | 6,110 | 6,110 | 52,000 |
| 1987/12/08 | 5,880 | 6,150 | 5,880 | 6,150 | 67,000 |
| 1987/12/07 | 5,800 | 5,900 | 5,800 | 5,900 | 10,000 |
| 1987/12/05 | 5,900 | 5,900 | 5,900 | 5,900 | 6,000 |
| 1987/12/04 | 5,950 | 5,950 | 5,900 | 5,900 | 29,000 |
| 1987/12/03 | 5,950 | 6,000 | 5,950 | 5,960 | 30,000 |
| 1987/12/02 | 5,930 | 5,940 | 5,900 | 5,910 | 32,000 |
| 1987/12/01 | 5,860 | 6,000 | 5,860 | 5,880 | 89,000 |
| 1987/11/30 | 6,030 | 6,030 | 5,960 | 5,960 | 76,000 |
| 1987/11/28 | 6,070 | 6,070 | 6,010 | 6,040 | 41,000 |
| 1987/11/27 | 6,110 | 6,160 | 6,090 | 6,150 | 83,000 |
| 1987/11/26 | 6,150 | 6,150 | 6,040 | 6,090 | 66,000 |
| 1987/11/26 | 1 -> 1.05 分割 | ||||
| 1987/11/25 | 6,460 | 6,500 | 6,330 | 6,400 | 338,000 |
| 1987/11/24 | 6,300 | 6,480 | 6,280 | 6,400 | 115,000 |
| 1987/11/20 | 6,300 | 6,400 | 6,260 | 6,300 | 72,000 |
| 1987/11/19 | 6,350 | 6,500 | 6,270 | 6,400 | 198,000 |
| 1987/11/18 | 6,070 | 6,350 | 6,070 | 6,350 | 186,000 |
| 1987/11/17 | 6,150 | 6,190 | 6,050 | 6,170 | 99,000 |
| 1987/11/16 | 6,200 | 6,250 | 6,200 | 6,200 | 111,000 |
| 1987/11/13 | 5,950 | 6,190 | 5,950 | 6,100 | 130,000 |
| 1987/11/12 | 5,750 | 5,850 | 5,700 | 5,850 | 110,000 |
| 1987/11/11 | 5,800 | 5,890 | 5,510 | 5,640 | 76,000 |
| 1987/11/10 | 5,990 | 6,010 | 5,810 | 5,810 | 69,000 |
| 1987/11/09 | 5,960 | 6,020 | 5,960 | 6,020 | 36,000 |
| 1987/11/07 | 6,000 | 6,100 | 5,980 | 6,020 | 48,000 |
| 1987/11/06 | 5,860 | 5,970 | 5,860 | 5,930 | 101,000 |
| 1987/11/05 | 5,900 | 5,970 | 5,810 | 5,900 | 58,000 |
| 1987/11/04 | 5,990 | 6,050 | 5,990 | 6,000 | 90,000 |
| 1987/11/02 | 6,190 | 6,200 | 6,080 | 6,170 | 52,000 |
| 1987/10/31 | 5,810 | 6,300 | 5,810 | 6,300 | 90,000 |
| 1987/10/30 | 5,680 | 5,740 | 5,550 | 5,720 | 62,000 |
| 1987/10/29 | 5,500 | 5,790 | 5,400 | 5,410 | 124,000 |
| 1987/10/28 | 5,700 | 5,850 | 5,600 | 5,600 | 227,000 |
| 1987/10/27 | 5,390 | 5,600 | 5,390 | 5,500 | 243,000 |
| 1987/10/26 | 5,910 | 6,010 | 5,290 | 5,390 | 383,000 |
| 1987/10/24 | 5,900 | 6,100 | 5,800 | 5,800 | 118,000 |
| 1987/10/23 | 6,000 | 6,200 | 6,000 | 6,000 | 172,000 |
| 1987/10/22 | 6,450 | 6,800 | 6,450 | 6,450 | 273,000 |
| 1987/10/21 | 6,450 | 6,820 | 6,350 | 6,350 | 197,000 |
| 1987/10/19 | 7,260 | 7,450 | 7,250 | 7,350 | 23,000 |
| 1987/10/16 | 7,450 | 7,540 | 7,450 | 7,460 | 48,000 |
| 1987/10/15 | 7,550 | 7,590 | 7,450 | 7,590 | 107,000 |
| 1987/10/14 | 7,500 | 7,700 | 7,500 | 7,590 | 121,000 |
| 1987/10/13 | 7,420 | 7,500 | 7,400 | 7,500 | 54,000 |
| 1987/10/12 | 7,450 | 7,450 | 7,410 | 7,420 | 75,000 |
| 1987/10/09 | 7,500 | 7,510 | 7,400 | 7,450 | 92,000 |
| 1987/10/08 | 7,550 | 7,550 | 7,450 | 7,550 | 97,000 |
| 1987/10/07 | 7,540 | 7,550 | 7,500 | 7,550 | 109,000 |
| 1987/10/06 | 7,550 | 7,600 | 7,520 | 7,600 | 88,000 |
| 1987/10/05 | 7,650 | 7,650 | 7,550 | 7,560 | 42,000 |
| 1987/10/03 | 7,610 | 7,700 | 7,610 | 7,610 | 45,000 |
| 1987/10/02 | 7,790 | 7,790 | 7,500 | 7,610 | 68,000 |
| 1987/10/01 | 7,850 | 7,850 | 7,610 | 7,770 | 192,000 |
| 1987/09/30 | 7,640 | 7,910 | 7,550 | 7,880 | 201,000 |
| 1987/09/29 | 7,650 | 7,700 | 7,560 | 7,650 | 72,000 |
| 1987/09/28 | 7,560 | 7,570 | 7,530 | 7,550 | 72,000 |
| 1987/09/26 | 7,360 | 7,500 | 7,360 | 7,500 | 88,000 |
| 1987/09/25 | 7,500 | 7,540 | 7,400 | 7,400 | 166,000 |
| 1987/09/24 | 7,570 | 7,570 | 7,480 | 7,500 | 62,000 |
| 1987/09/22 | 7,700 | 7,700 | 7,500 | 7,570 | 43,000 |
| 1987/09/21 | 7,600 | 7,600 | 7,560 | 7,600 | 39,000 |
| 1987/09/18 | 7,630 | 7,650 | 7,520 | 7,600 | 55,000 |
| 1987/09/17 | 7,500 | 7,600 | 7,500 | 7,600 | 89,000 |
| 1987/09/16 | 7,700 | 7,700 | 7,550 | 7,560 | 36,000 |
| 1987/09/14 | 7,550 | 7,650 | 7,550 | 7,650 | 35,000 |
| 1987/09/11 | 7,550 | 7,600 | 7,470 | 7,550 | 46,000 |
| 1987/09/10 | 7,530 | 7,650 | 7,530 | 7,650 | 45,000 |
| 1987/09/09 | 7,750 | 7,750 | 7,500 | 7,730 | 46,000 |
| 1987/09/08 | 7,500 | 7,690 | 7,400 | 7,650 | 45,000 |
| 1987/09/07 | 7,480 | 7,480 | 7,400 | 7,400 | 17,000 |
| 1987/09/05 | 7,650 | 7,660 | 7,470 | 7,470 | 45,000 |
| 1987/09/04 | 7,500 | 7,600 | 7,500 | 7,600 | 36,000 |
| 1987/09/03 | 7,500 | 7,600 | 7,500 | 7,500 | 69,000 |
| 1987/09/02 | 7,730 | 7,760 | 7,600 | 7,600 | 83,000 |
| 1987/09/01 | 7,710 | 7,730 | 7,710 | 7,730 | 22,000 |
| 1987/08/31 | 7,700 | 7,800 | 7,700 | 7,780 | 49,000 |
| 1987/08/29 | 7,700 | 7,810 | 7,700 | 7,800 | 33,000 |
| 1987/08/28 | 7,800 | 7,900 | 7,770 | 7,780 | 104,000 |
| 1987/08/27 | 7,900 | 8,000 | 7,790 | 7,800 | 66,000 |
| 1987/08/26 | 7,860 | 7,900 | 7,790 | 7,800 | 79,000 |
| 1987/08/25 | 7,790 | 7,790 | 7,760 | 7,770 | 12,000 |
| 1987/08/24 | 7,800 | 7,800 | 7,710 | 7,800 | 48,000 |
| 1987/08/22 | 7,770 | 7,800 | 7,770 | 7,800 | 24,000 |
| 1987/08/21 | 7,950 | 7,990 | 7,800 | 7,890 | 159,000 |
| 1987/08/20 | 7,900 | 7,900 | 7,850 | 7,900 | 68,000 |
| 1987/08/19 | 7,950 | 8,000 | 7,900 | 7,900 | 158,000 |
| 1987/08/18 | 7,980 | 8,160 | 7,950 | 8,030 | 306,000 |
| 1987/08/17 | 7,990 | 7,990 | 7,900 | 7,950 | 66,000 |
| 1987/08/14 | 7,900 | 7,900 | 7,850 | 7,900 | 169,000 |
| 1987/08/13 | 7,950 | 7,950 | 7,800 | 7,800 | 119,000 |
| 1987/08/12 | 7,740 | 7,850 | 7,740 | 7,850 | 111,000 |
| 1987/08/11 | 7,750 | 7,850 | 7,700 | 7,700 | 79,000 |
| 1987/08/10 | 7,750 | 7,750 | 7,660 | 7,700 | 34,000 |
| 1987/08/07 | 7,650 | 7,670 | 7,650 | 7,660 | 24,000 |
| 1987/08/06 | 7,740 | 7,740 | 7,650 | 7,670 | 48,000 |
| 1987/08/05 | 7,650 | 7,680 | 7,610 | 7,610 | 50,000 |
| 1987/08/04 | 7,620 | 7,750 | 7,580 | 7,650 | 62,000 |
| 1987/08/03 | 7,800 | 7,800 | 7,610 | 7,650 | 22,000 |
| 1987/08/01 | 7,800 | 7,800 | 7,690 | 7,790 | 26,000 |
| 1987/07/31 | 7,990 | 7,990 | 7,790 | 7,850 | 144,000 |
| 1987/07/30 | 8,090 | 8,100 | 7,900 | 7,910 | 392,000 |
| 1987/07/29 | 7,600 | 7,950 | 7,500 | 7,950 | 248,000 |
| 1987/07/28 | 7,600 | 7,600 | 7,500 | 7,600 | 70,000 |
| 1987/07/27 | 7,680 | 7,680 | 7,600 | 7,650 | 31,000 |
| 1987/07/25 | 7,680 | 7,790 | 7,670 | 7,750 | 149,000 |
| 1987/07/24 | 7,350 | 7,600 | 7,350 | 7,580 | 104,000 |
| 1987/07/23 | 7,270 | 7,340 | 7,260 | 7,340 | 56,000 |
| 1987/07/22 | 7,400 | 7,500 | 7,250 | 7,260 | 60,000 |
| 1987/07/21 | 7,400 | 7,450 | 7,290 | 7,440 | 54,000 |
| 1987/07/20 | 7,500 | 7,550 | 7,350 | 7,450 | 143,000 |
| 1987/07/17 | 7,600 | 7,600 | 7,450 | 7,500 | 36,000 |
| 1987/07/16 | 7,400 | 7,500 | 7,320 | 7,500 | 69,000 |
| 1987/07/15 | 7,360 | 7,420 | 7,320 | 7,420 | 22,000 |
| 1987/07/14 | 7,400 | 7,400 | 7,300 | 7,310 | 37,000 |
| 1987/07/13 | 7,500 | 7,500 | 7,400 | 7,500 | 11,000 |
| 1987/07/10 | 7,360 | 7,500 | 7,340 | 7,500 | 62,000 |
| 1987/07/09 | 7,300 | 7,350 | 7,150 | 7,260 | 139,000 |
| 1987/07/08 | 7,550 | 7,560 | 7,300 | 7,350 | 119,000 |
| 1987/07/07 | 7,700 | 7,700 | 7,610 | 7,610 | 113,000 |
| 1987/07/06 | 7,700 | 7,800 | 7,700 | 7,800 | 103,000 |
| 1987/07/04 | 7,890 | 7,900 | 7,800 | 7,800 | 90,000 |
| 1987/07/03 | 8,000 | 8,090 | 7,910 | 7,990 | 414,000 |
| 1987/07/02 | 7,860 | 8,000 | 7,800 | 8,000 | 210,000 |
| 1987/07/01 | 7,850 | 8,000 | 7,850 | 8,000 | 153,000 |
| 1987/06/30 | 7,800 | 8,060 | 7,800 | 8,030 | 210,000 |
| 1987/06/29 | 8,050 | 8,110 | 7,800 | 7,900 | 327,000 |
| 1987/06/27 | 8,050 | 8,100 | 7,900 | 7,900 | 328,000 |
| 1987/06/26 | 8,080 | 8,200 | 8,000 | 8,140 | 515,000 |
| 1987/06/25 | 7,890 | 8,080 | 7,870 | 7,980 | 515,000 |
| 1987/06/24 | 7,690 | 7,980 | 7,690 | 7,950 | 811,000 |
| 1987/06/23 | 7,420 | 7,650 | 7,310 | 7,590 | 261,000 |
| 1987/06/22 | 7,490 | 7,490 | 7,310 | 7,320 | 90,000 |
| 1987/06/19 | 7,400 | 7,420 | 7,200 | 7,400 | 116,000 |
| 1987/06/18 | 7,400 | 7,490 | 7,290 | 7,400 | 108,000 |
| 1987/06/17 | 7,500 | 7,510 | 7,400 | 7,500 | 158,000 |
| 1987/06/16 | 7,410 | 7,500 | 7,400 | 7,500 | 169,000 |
| 1987/06/15 | 7,310 | 7,310 | 7,250 | 7,310 | 61,000 |
| 1987/06/12 | 7,390 | 7,390 | 7,210 | 7,210 | 76,000 |
| 1987/06/11 | 7,450 | 7,450 | 7,310 | 7,380 | 55,000 |
| 1987/06/10 | 7,400 | 7,410 | 7,350 | 7,400 | 121,000 |
| 1987/06/09 | 7,310 | 7,500 | 7,310 | 7,500 | 83,000 |
| 1987/06/08 | 7,350 | 7,410 | 7,270 | 7,360 | 54,000 |
| 1987/06/06 | 7,300 | 7,410 | 7,300 | 7,350 | 31,000 |
| 1987/06/05 | 7,540 | 7,550 | 7,450 | 7,480 | 109,000 |
| 1987/06/04 | 7,500 | 7,580 | 7,470 | 7,580 | 238,000 |
| 1987/06/03 | 7,400 | 7,400 | 7,280 | 7,350 | 121,000 |
| 1987/06/02 | 7,400 | 7,500 | 7,280 | 7,280 | 96,000 |
| 1987/06/01 | 7,500 | 7,580 | 7,450 | 7,500 | 169,000 |
| 1987/05/30 | 7,530 | 7,530 | 7,490 | 7,500 | 125,000 |
| 1987/05/29 | 7,370 | 7,540 | 7,310 | 7,490 | 293,000 |
| 1987/05/28 | 7,260 | 7,360 | 7,260 | 7,300 | 178,000 |
| 1987/05/27 | 7,330 | 7,350 | 7,150 | 7,240 | 293,000 |
| 1987/05/26 | 7,140 | 7,240 | 7,140 | 7,200 | 110,000 |
| 1987/05/25 | 7,200 | 7,250 | 7,100 | 7,240 | 87,000 |
| 1987/05/23 | 7,260 | 7,260 | 7,100 | 7,250 | 73,000 |
| 1987/05/22 | 7,350 | 7,350 | 7,250 | 7,250 | 73,000 |
| 1987/05/21 | 7,360 | 7,370 | 7,230 | 7,250 | 238,000 |
| 1987/05/20 | 7,050 | 7,300 | 7,000 | 7,260 | 501,000 |
| 1987/05/19 | 7,000 | 7,120 | 7,000 | 7,110 | 166,000 |
| 1987/05/18 | 7,050 | 7,200 | 6,990 | 7,090 | 196,000 |
| 1987/05/15 | 6,950 | 7,030 | 6,940 | 7,000 | 562,000 |
| 1987/05/14 | 6,660 | 6,950 | 6,600 | 6,870 | 392,000 |
| 1987/05/13 | 6,350 | 6,510 | 6,350 | 6,400 | 188,000 |
| 1987/05/12 | 6,360 | 6,370 | 6,300 | 6,320 | 160,000 |
| 1987/05/11 | 6,450 | 6,450 | 6,330 | 6,330 | 140,000 |
| 1987/05/08 | 6,350 | 6,480 | 6,300 | 6,310 | 179,000 |
| 1987/05/07 | 6,300 | 6,320 | 6,210 | 6,260 | 87,000 |
| 1987/05/06 | 6,380 | 6,410 | 6,320 | 6,320 | 87,000 |
| 1987/05/02 | 6,450 | 6,450 | 6,350 | 6,360 | 51,000 |
| 1987/05/01 | 6,600 | 6,610 | 6,430 | 6,430 | 137,000 |
| 1987/04/30 | 6,620 | 6,640 | 6,500 | 6,530 | 108,000 |
| 1987/04/28 | 6,300 | 6,490 | 6,270 | 6,400 | 150,000 |
| 1987/04/27 | 6,300 | 6,500 | 6,200 | 6,320 | 112,000 |
| 1987/04/25 | 6,270 | 6,300 | 6,250 | 6,300 | 42,000 |
| 1987/04/24 | 6,350 | 6,600 | 6,260 | 6,270 | 151,000 |
| 1987/04/23 | 6,380 | 6,380 | 6,200 | 6,250 | 176,000 |
| 1987/04/22 | 6,620 | 6,620 | 6,300 | 6,370 | 321,000 |
| 1987/04/21 | 6,480 | 6,700 | 6,450 | 6,620 | 436,000 |
| 1987/04/20 | 6,000 | 6,380 | 6,000 | 6,380 | 374,000 |
| 1987/04/17 | 5,630 | 5,920 | 5,630 | 5,850 | 251,000 |
| 1987/04/16 | 5,690 | 5,700 | 5,600 | 5,600 | 272,000 |
| 1987/04/15 | 5,870 | 5,900 | 5,640 | 5,710 | 343,000 |
| 1987/04/14 | 6,000 | 6,080 | 5,950 | 5,970 | 173,000 |
| 1987/04/13 | 6,180 | 6,190 | 6,090 | 6,100 | 147,000 |
| 1987/04/10 | 6,300 | 6,380 | 6,280 | 6,280 | 124,000 |
| 1987/04/09 | 6,350 | 6,400 | 6,330 | 6,390 | 118,000 |
| 1987/04/08 | 6,390 | 6,450 | 6,350 | 6,400 | 231,000 |
| 1987/04/07 | 6,500 | 6,510 | 6,450 | 6,490 | 266,000 |
| 1987/04/06 | 6,470 | 6,580 | 6,470 | 6,500 | 306,000 |
| 1987/04/04 | 6,550 | 6,600 | 6,500 | 6,570 | 172,000 |
| 1987/04/03 | 6,610 | 6,780 | 6,550 | 6,560 | 320,000 |
| 1987/04/02 | 6,410 | 6,600 | 6,390 | 6,550 | 193,000 |
| 1987/04/01 | 6,400 | 6,500 | 6,300 | 6,390 | 307,000 |
| 1987/03/31 | 6,050 | 6,500 | 6,050 | 6,200 | 256,000 |
| 1987/03/30 | 6,320 | 6,400 | 6,100 | 6,100 | 157,000 |
| 1987/03/28 | 6,520 | 6,600 | 6,520 | 6,600 | 109,000 |
| 1987/03/27 | 6,520 | 6,650 | 6,510 | 6,600 | 210,000 |
| 1987/03/26 | 6,400 | 6,520 | 6,400 | 6,500 | 181,000 |
| 1987/03/25 | 6,450 | 6,500 | 6,450 | 6,450 | 289,000 |
| 1987/03/24 | 6,750 | 6,770 | 6,500 | 6,500 | 101,000 |
| 1987/03/23 | 6,750 | 6,850 | 6,750 | 6,830 | 171,000 |
| 1987/03/20 | 7,000 | 7,000 | 6,790 | 6,850 | 252,000 |
| 1987/03/19 | 7,050 | 7,150 | 7,000 | 7,020 | 193,000 |
| 1987/03/18 | 7,220 | 7,270 | 7,100 | 7,190 | 189,000 |
| 1987/03/17 | 7,260 | 7,270 | 7,200 | 7,270 | 170,000 |
| 1987/03/16 | 7,330 | 7,350 | 7,250 | 7,250 | 130,000 |
| 1987/03/13 | 7,360 | 7,380 | 7,300 | 7,300 | 102,000 |
| 1987/03/12 | 7,360 | 7,390 | 7,290 | 7,300 | 106,000 |
| 1987/03/11 | 7,460 | 7,460 | 7,320 | 7,390 | 129,000 |
| 1987/03/10 | 7,360 | 7,360 | 7,290 | 7,360 | 85,000 |
| 1987/03/09 | 7,320 | 7,390 | 7,200 | 7,350 | 89,000 |
| 1987/03/07 | 7,110 | 7,300 | 7,100 | 7,300 | 100,000 |
| 1987/03/06 | 7,600 | 7,600 | 7,080 | 7,090 | 181,000 |
| 1987/03/05 | 7,820 | 7,850 | 7,510 | 7,510 | 79,000 |
| 1987/03/04 | 7,750 | 8,000 | 7,750 | 7,800 | 432,000 |
| 1987/03/03 | 7,500 | 7,700 | 7,500 | 7,680 | 349,000 |
| 1987/03/02 | 7,300 | 7,500 | 7,200 | 7,450 | 250,000 |
| 1987/02/28 | 7,100 | 7,300 | 7,000 | 7,300 | 166,000 |
| 1987/02/27 | 7,440 | 7,440 | 7,300 | 7,300 | 183,000 |
| 1987/02/26 | 7,500 | 7,560 | 7,420 | 7,490 | 286,000 |
| 1987/02/25 | 7,660 | 7,680 | 7,580 | 7,620 | 280,000 |
| 1987/02/24 | 7,670 | 7,730 | 7,660 | 7,670 | 269,000 |
| 1987/02/23 | 7,700 | 7,700 | 7,540 | 7,670 | 156,000 |
| 1987/02/20 | 8,000 | 8,000 | 7,700 | 7,800 | 272,000 |
| 1987/02/19 | 7,990 | 8,100 | 7,960 | 7,970 | 157,000 |
| 1987/02/18 | 8,100 | 8,100 | 7,990 | 8,000 | 108,000 |
| 1987/02/17 | 8,090 | 8,160 | 8,070 | 8,070 | 71,000 |
| 1987/02/16 | 8,100 | 8,150 | 8,050 | 8,130 | 80,000 |
| 1987/02/13 | 8,300 | 8,330 | 7,990 | 8,040 | 104,000 |
| 1987/02/12 | 8,510 | 8,530 | 8,300 | 8,460 | 122,000 |
| 1987/02/10 | 8,490 | 8,570 | 8,490 | 8,500 | 62,000 |
| 1987/02/09 | 8,530 | 8,550 | 8,450 | 8,490 | 41,000 |
| 1987/02/07 | 8,550 | 8,590 | 8,430 | 8,490 | 65,000 |
| 1987/02/06 | 8,500 | 8,650 | 8,500 | 8,600 | 219,000 |
| 1987/02/05 | 8,670 | 8,670 | 8,520 | 8,520 | 100,000 |
| 1987/02/04 | 8,750 | 8,750 | 8,670 | 8,670 | 55,000 |
| 1987/02/03 | 8,700 | 8,750 | 8,700 | 8,740 | 95,000 |
| 1987/02/02 | 8,660 | 8,750 | 8,660 | 8,700 | 136,000 |
| 1987/01/31 | 8,680 | 8,800 | 8,650 | 8,750 | 152,000 |
| 1987/01/30 | 8,750 | 8,790 | 8,550 | 8,610 | 209,000 |
| 1987/01/29 | 8,510 | 8,800 | 8,510 | 8,800 | 122,000 |
| 1987/01/28 | 8,600 | 8,640 | 8,550 | 8,560 | 231,000 |
| 1987/01/27 | 8,610 | 8,690 | 8,610 | 8,640 | 134,000 |
| 1987/01/26 | 8,620 | 8,750 | 8,620 | 8,710 | 64,000 |
| 1987/01/24 | 8,660 | 8,660 | 8,530 | 8,560 | 111,000 |
| 1987/01/23 | 8,850 | 8,860 | 8,700 | 8,760 | 116,000 |
| 1987/01/22 | 9,000 | 9,000 | 8,830 | 8,900 | 157,000 |
| 1987/01/21 | 8,950 | 9,000 | 8,950 | 9,000 | 196,000 |
| 1987/01/20 | 9,000 | 9,020 | 9,000 | 9,000 | 89,000 |
| 1987/01/19 | 9,000 | 9,040 | 8,890 | 9,040 | 112,000 |
| 1987/01/16 | 8,980 | 9,050 | 8,960 | 9,000 | 186,000 |
| 1987/01/14 | 8,880 | 9,030 | 8,880 | 9,000 | 140,000 |
| 1987/01/13 | 8,900 | 9,000 | 8,800 | 8,980 | 120,000 |
| 1987/01/12 | 9,000 | 9,000 | 8,890 | 9,000 | 121,000 |
| 1987/01/09 | 8,950 | 9,030 | 8,900 | 9,030 | 125,000 |
| 1987/01/08 | 8,970 | 9,030 | 8,900 | 9,000 | 119,000 |
| 1987/01/07 | 9,070 | 9,100 | 9,000 | 9,070 | 90,000 |
| 1987/01/06 | 9,030 | 9,200 | 9,000 | 9,100 | 67,000 |
| 1987/01/05 | 9,120 | 9,120 | 9,000 | 9,000 | 23,000 |