8053 住友商事(株) の時系列データ [1988年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1988-12-28 | 1,240 | 1,260 | 1,240 | 1,250 | 714,000 | 1,136.36 |
| 1988-12-27 | 1,250 | 1,250 | 1,240 | 1,250 | 1,102,000 | 1,136.36 |
| 1988-12-26 | 1,210 | 1,250 | 1,210 | 1,250 | 1,128,000 | 1,136.36 |
| 1988-12-24 | 1,200 | 1,210 | 1,190 | 1,210 | 455,000 | 1,100 |
| 1988-12-23 | 1,200 | 1,220 | 1,190 | 1,200 | 1,016,000 | 1,090.91 |
| 1988-12-22 | 1,190 | 1,210 | 1,190 | 1,200 | 553,000 | 1,090.91 |
| 1988-12-21 | 1,190 | 1,210 | 1,180 | 1,210 | 651,000 | 1,100 |
| 1988-12-20 | 1,180 | 1,180 | 1,150 | 1,180 | 546,000 | 1,072.73 |
| 1988-12-19 | 1,190 | 1,200 | 1,170 | 1,180 | 475,000 | 1,072.73 |
| 1988-12-16 | 1,220 | 1,220 | 1,180 | 1,180 | 712,000 | 1,072.73 |
| 1988-12-15 | 1,240 | 1,240 | 1,200 | 1,220 | 955,000 | 1,109.09 |
| 1988-12-14 | 1,250 | 1,250 | 1,230 | 1,240 | 1,208,000 | 1,127.27 |
| 1988-12-13 | 1,230 | 1,250 | 1,230 | 1,250 | 604,000 | 1,136.36 |
| 1988-12-12 | 1,250 | 1,250 | 1,230 | 1,240 | 1,158,000 | 1,127.27 |
| 1988-12-09 | 1,260 | 1,260 | 1,240 | 1,250 | 2,122,000 | 1,136.36 |
| 1988-12-08 | 1,230 | 1,250 | 1,200 | 1,250 | 3,633,000 | 1,136.36 |
| 1988-12-07 | 1,240 | 1,250 | 1,230 | 1,230 | 4,530,000 | 1,118.18 |
| 1988-12-06 | 1,220 | 1,240 | 1,220 | 1,240 | 1,840,000 | 1,127.27 |
| 1988-12-05 | 1,210 | 1,220 | 1,200 | 1,220 | 421,000 | 1,109.09 |
| 1988-12-03 | 1,200 | 1,220 | 1,200 | 1,210 | 197,000 | 1,100 |
| 1988-12-02 | 1,210 | 1,220 | 1,200 | 1,220 | 1,756,000 | 1,109.09 |
| 1988-12-01 | 1,210 | 1,230 | 1,210 | 1,210 | 3,195,000 | 1,100 |
| 1988-11-30 | 1,190 | 1,190 | 1,180 | 1,190 | 1,198,000 | 1,081.82 |
| 1988-11-29 | 1,180 | 1,180 | 1,160 | 1,170 | 461,000 | 1,063.64 |
| 1988-11-28 | 1,190 | 1,190 | 1,160 | 1,180 | 437,000 | 1,072.73 |
| 1988-11-26 | 1,200 | 1,200 | 1,190 | 1,190 | 578,000 | 1,081.82 |
| 1988-11-25 | 1,200 | 1,210 | 1,200 | 1,210 | 864,000 | 1,100 |
| 1988-11-24 | 1,210 | 1,220 | 1,200 | 1,210 | 772,000 | 1,100 |
| 1988-11-22 | 1,220 | 1,230 | 1,200 | 1,220 | 1,820,000 | 1,109.09 |
| 1988-11-21 | 1,210 | 1,230 | 1,190 | 1,230 | 1,803,000 | 1,118.18 |
| 1988-11-18 | 1,210 | 1,230 | 1,190 | 1,200 | 3,567,000 | 1,090.91 |
| 1988-11-17 | 1,190 | 1,220 | 1,190 | 1,220 | 2,093,000 | 1,109.09 |
| 1988-11-16 | 1,200 | 1,210 | 1,190 | 1,200 | 1,555,000 | 1,090.91 |
| 1988-11-15 | 1,210 | 1,230 | 1,200 | 1,210 | 722,000 | 1,100 |
| 1988-11-14 | 1,210 | 1,230 | 1,200 | 1,220 | 1,012,000 | 1,109.09 |
| 1988-11-11 | 1,220 | 1,240 | 1,210 | 1,230 | 2,191,000 | 1,118.18 |
| 1988-11-10 | 1,270 | 1,270 | 1,230 | 1,230 | 3,745,000 | 1,118.18 |
| 1988-11-09 | 1,190 | 1,270 | 1,190 | 1,250 | 11,779,999 | 1,136.36 |
| 1988-11-08 | 1,170 | 1,200 | 1,160 | 1,190 | 1,087,000 | 1,081.82 |
| 1988-11-07 | 1,190 | 1,200 | 1,180 | 1,190 | 1,213,000 | 1,081.82 |
| 1988-11-05 | 1,190 | 1,200 | 1,170 | 1,200 | 2,068,000 | 1,090.91 |
| 1988-11-04 | 1,190 | 1,190 | 1,160 | 1,170 | 1,677,000 | 1,063.64 |
| 1988-11-02 | 1,170 | 1,200 | 1,160 | 1,170 | 5,135,999 | 1,063.64 |
| 1988-11-01 | 1,170 | 1,180 | 1,160 | 1,160 | 3,763,000 | 1,054.55 |
| 1988-10-31 | 1,160 | 1,180 | 1,130 | 1,180 | 2,624,000 | 1,072.73 |
| 1988-10-29 | 1,100 | 1,170 | 1,100 | 1,160 | 1,769,000 | 1,054.55 |
| 1988-10-28 | 1,090 | 1,100 | 1,070 | 1,100 | 712,000 | 1,000 |
| 1988-10-27 | 1,110 | 1,120 | 1,080 | 1,100 | 1,228,000 | 1,000 |
| 1988-10-26 | 1,080 | 1,100 | 1,050 | 1,100 | 825,000 | 1,000 |
| 1988-10-25 | 1,090 | 1,100 | 1,090 | 1,100 | 715,000 | 1,000 |
| 1988-10-24 | 1,090 | 1,110 | 1,080 | 1,100 | 420,000 | 1,000 |
| 1988-10-22 | 1,110 | 1,110 | 1,100 | 1,100 | 339,000 | 1,000 |
| 1988-10-21 | 1,100 | 1,110 | 1,100 | 1,100 | 331,000 | 1,000 |
| 1988-10-20 | 1,110 | 1,110 | 1,090 | 1,110 | 771,000 | 1,009.09 |
| 1988-10-19 | 1,090 | 1,110 | 1,080 | 1,100 | 471,000 | 1,000 |
| 1988-10-18 | 1,100 | 1,100 | 1,090 | 1,090 | 715,000 | 990.91 |
| 1988-10-17 | 1,100 | 1,110 | 1,090 | 1,100 | 554,000 | 1,000 |
| 1988-10-14 | 1,090 | 1,110 | 1,080 | 1,090 | 426,000 | 990.91 |
| 1988-10-13 | 1,080 | 1,090 | 1,070 | 1,090 | 851,000 | 990.91 |
| 1988-10-12 | 1,060 | 1,090 | 1,050 | 1,080 | 707,000 | 981.82 |
| 1988-10-11 | 1,060 | 1,070 | 1,050 | 1,070 | 435,000 | 972.73 |
| 1988-10-07 | 1,060 | 1,070 | 1,050 | 1,060 | 203,000 | 963.64 |
| 1988-10-06 | 1,070 | 1,080 | 1,050 | 1,050 | 429,000 | 954.55 |
| 1988-10-05 | 1,080 | 1,090 | 1,050 | 1,080 | 589,000 | 981.82 |
| 1988-10-04 | 1,060 | 1,070 | 1,040 | 1,070 | 387,000 | 972.73 |
| 1988-10-03 | 1,070 | 1,070 | 1,040 | 1,040 | 227,000 | 945.46 |
| 1988-10-01 | 1,080 | 1,080 | 1,060 | 1,070 | 625,000 | 972.73 |
| 1988-09-30 | 1,040 | 1,070 | 1,040 | 1,070 | 403,000 | 972.73 |
| 1988-09-29 | 1,030 | 1,050 | 1,030 | 1,030 | 629,000 | 936.36 |
| 1988-09-28 | 1,000 | 1,020 | 995 | 1,020 | 334,000 | 927.27 |
| 1988-09-27 | 990 | 1,010 | 990 | 996 | 595,000 | 905.46 |
| 1988-09-26 | 1,010 | 1,010 | 990 | 990 | 559,000 | 900 |
| 1988-09-24 | 1,010 | 1,030 | 1,000 | 1,010 | 387,000 | 918.18 |
| 1988-09-22 | 1,040 | 1,040 | 1,000 | 1,010 | 450,000 | 918.18 |
| 1988-09-21 | 1,010 | 1,040 | 998 | 1,040 | 555,000 | 945.46 |
| 1988-09-20 | 1,030 | 1,030 | 1,010 | 1,020 | 548,000 | 927.27 |
| 1988-09-19 | 1,030 | 1,030 | 1,020 | 1,030 | 728,000 | 936.36 |
| 1988-09-16 | 1,030 | 1,040 | 1,020 | 1,020 | 888,000 | 927.27 |
| 1988-09-14 | 1,040 | 1,040 | 1,020 | 1,030 | 194,000 | 936.36 |
| 1988-09-13 | 1,040 | 1,040 | 1,030 | 1,040 | 304,000 | 945.46 |
| 1988-09-12 | 1,020 | 1,030 | 1,010 | 1,030 | 255,000 | 936.36 |
| 1988-09-09 | 1,010 | 1,020 | 1,010 | 1,020 | 145,000 | 927.27 |
| 1988-09-08 | 1,010 | 1,020 | 1,010 | 1,010 | 394,000 | 918.18 |
| 1988-09-07 | 1,010 | 1,010 | 1,000 | 1,010 | 486,000 | 918.18 |
| 1988-09-06 | 1,010 | 1,010 | 998 | 1,010 | 321,000 | 918.18 |
| 1988-09-05 | 1,000 | 1,010 | 999 | 1,010 | 377,000 | 918.18 |
| 1988-09-03 | 1,000 | 1,020 | 1,000 | 1,020 | 305,000 | 927.27 |
| 1988-09-02 | 1,010 | 1,010 | 998 | 1,000 | 415,000 | 909.09 |
| 1988-09-01 | 1,020 | 1,020 | 990 | 1,010 | 356,000 | 918.18 |
| 1988-08-31 | 1,060 | 1,060 | 1,020 | 1,040 | 476,000 | 945.46 |
| 1988-08-30 | 1,050 | 1,050 | 1,020 | 1,040 | 457,000 | 945.46 |
| 1988-08-29 | 1,040 | 1,050 | 1,030 | 1,030 | 187,000 | 936.36 |
| 1988-08-27 | 1,030 | 1,040 | 1,030 | 1,040 | 110,000 | 945.46 |
| 1988-08-26 | 1,020 | 1,050 | 1,010 | 1,020 | 313,000 | 927.27 |
| 1988-08-25 | 1,060 | 1,060 | 1,030 | 1,030 | 198,000 | 936.36 |
| 1988-08-24 | 1,040 | 1,050 | 1,030 | 1,040 | 365,000 | 945.46 |
| 1988-08-23 | 1,020 | 1,040 | 1,020 | 1,030 | 229,000 | 936.36 |
| 1988-08-22 | 1,040 | 1,040 | 1,030 | 1,030 | 358,000 | 936.36 |
| 1988-08-19 | 1,050 | 1,050 | 1,030 | 1,040 | 1,077,000 | 945.46 |
| 1988-08-18 | 1,070 | 1,070 | 1,050 | 1,050 | 318,000 | 954.55 |
| 1988-08-17 | 1,060 | 1,070 | 1,050 | 1,070 | 308,000 | 972.73 |
| 1988-08-16 | 1,060 | 1,060 | 1,040 | 1,060 | 613,000 | 963.64 |
| 1988-08-15 | 1,100 | 1,100 | 1,080 | 1,080 | 130,000 | 981.82 |
| 1988-08-12 | 1,070 | 1,080 | 1,060 | 1,080 | 119,000 | 981.82 |
| 1988-08-11 | 1,090 | 1,090 | 1,060 | 1,080 | 316,000 | 981.82 |
| 1988-08-10 | 1,100 | 1,120 | 1,050 | 1,070 | 913,000 | 972.73 |
| 1988-08-09 | 1,120 | 1,120 | 1,100 | 1,120 | 405,000 | 1,018.18 |
| 1988-08-08 | 1,130 | 1,130 | 1,110 | 1,120 | 345,000 | 1,018.18 |
| 1988-08-06 | 1,120 | 1,140 | 1,110 | 1,130 | 506,000 | 1,027.27 |
| 1988-08-05 | 1,130 | 1,130 | 1,110 | 1,110 | 405,000 | 1,009.09 |
| 1988-08-04 | 1,120 | 1,140 | 1,120 | 1,120 | 859,000 | 1,018.18 |
| 1988-08-03 | 1,120 | 1,120 | 1,100 | 1,120 | 522,000 | 1,018.18 |
| 1988-08-02 | 1,130 | 1,150 | 1,120 | 1,120 | 513,000 | 1,018.18 |
| 1988-08-01 | 1,110 | 1,140 | 1,110 | 1,130 | 641,000 | 1,027.27 |
| 1988-07-30 | 1,090 | 1,110 | 1,080 | 1,110 | 304,000 | 1,009.09 |
| 1988-07-29 | 1,090 | 1,090 | 1,070 | 1,070 | 345,000 | 972.73 |
| 1988-07-28 | 1,070 | 1,090 | 1,060 | 1,090 | 443,000 | 990.91 |
| 1988-07-27 | 1,080 | 1,080 | 1,050 | 1,050 | 447,000 | 954.55 |
| 1988-07-26 | 1,030 | 1,060 | 1,030 | 1,060 | 542,000 | 963.64 |
| 1988-07-25 | 1,060 | 1,060 | 1,030 | 1,030 | 233,000 | 936.36 |
| 1988-07-23 | 1,060 | 1,070 | 1,010 | 1,020 | 262,000 | 927.27 |
| 1988-07-22 | 1,050 | 1,050 | 1,020 | 1,040 | 1,009,000 | 945.46 |
| 1988-07-21 | 1,080 | 1,080 | 1,060 | 1,070 | 213,000 | 972.73 |
| 1988-07-20 | 1,090 | 1,090 | 1,040 | 1,060 | 954,000 | 963.64 |
| 1988-07-19 | 1,080 | 1,100 | 1,070 | 1,090 | 394,000 | 990.91 |
| 1988-07-18 | 1,140 | 1,140 | 1,090 | 1,090 | 204,000 | 990.91 |
| 1988-07-15 | 1,130 | 1,140 | 1,090 | 1,120 | 373,000 | 1,018.18 |
| 1988-07-14 | 1,140 | 1,140 | 1,110 | 1,120 | 760,000 | 1,018.18 |
| 1988-07-13 | 1,130 | 1,130 | 1,100 | 1,100 | 380,000 | 1,000 |
| 1988-07-12 | 1,140 | 1,140 | 1,120 | 1,130 | 311,000 | 1,027.27 |
| 1988-07-11 | 1,140 | 1,140 | 1,130 | 1,140 | 199,000 | 1,036.36 |
| 1988-07-08 | 1,140 | 1,150 | 1,120 | 1,130 | 266,000 | 1,027.27 |
| 1988-07-07 | 1,130 | 1,140 | 1,120 | 1,140 | 540,000 | 1,036.36 |
| 1988-07-06 | 1,100 | 1,150 | 1,080 | 1,130 | 833,000 | 1,027.27 |
| 1988-07-05 | 1,080 | 1,080 | 1,060 | 1,080 | 272,000 | 981.82 |
| 1988-07-04 | 1,070 | 1,080 | 1,060 | 1,080 | 333,000 | 981.82 |
| 1988-07-02 | 1,080 | 1,090 | 1,070 | 1,070 | 308,000 | 972.73 |
| 1988-07-01 | 1,110 | 1,110 | 1,090 | 1,100 | 388,000 | 1,000 |
| 1988-06-30 | 1,140 | 1,140 | 1,080 | 1,090 | 478,000 | 990.91 |
| 1988-06-29 | 1,120 | 1,130 | 1,110 | 1,120 | 531,000 | 1,018.18 |
| 1988-06-28 | 1,110 | 1,110 | 1,090 | 1,100 | 820,000 | 1,000 |
| 1988-06-27 | 1,140 | 1,140 | 1,100 | 1,100 | 439,000 | 1,000 |
| 1988-06-25 | 1,130 | 1,130 | 1,110 | 1,120 | 348,000 | 1,018.18 |
| 1988-06-24 | 1,160 | 1,160 | 1,130 | 1,130 | 560,000 | 1,027.27 |
| 1988-06-23 | 1,130 | 1,140 | 1,120 | 1,130 | 459,000 | 1,027.27 |
| 1988-06-22 | 1,170 | 1,170 | 1,130 | 1,140 | 437,000 | 1,036.36 |
| 1988-06-21 | 1,160 | 1,160 | 1,140 | 1,150 | 486,000 | 1,045.45 |
| 1988-06-20 | 1,170 | 1,170 | 1,150 | 1,160 | 851,000 | 1,054.55 |
| 1988-06-17 | 1,160 | 1,170 | 1,150 | 1,170 | 980,000 | 1,063.64 |
| 1988-06-16 | 1,160 | 1,160 | 1,140 | 1,160 | 864,000 | 1,054.55 |
| 1988-06-15 | 1,170 | 1,170 | 1,150 | 1,160 | 852,000 | 1,054.55 |
| 1988-06-14 | 1,150 | 1,150 | 1,130 | 1,150 | 284,000 | 1,045.45 |
| 1988-06-13 | 1,170 | 1,170 | 1,140 | 1,150 | 551,000 | 1,045.45 |
| 1988-06-10 | 1,180 | 1,180 | 1,150 | 1,150 | 2,039,000 | 1,045.45 |
| 1988-06-09 | 1,160 | 1,170 | 1,140 | 1,160 | 1,940,000 | 1,054.55 |
| 1988-06-08 | 1,150 | 1,170 | 1,150 | 1,150 | 373,000 | 1,045.45 |
| 1988-06-07 | 1,140 | 1,170 | 1,140 | 1,170 | 290,000 | 1,063.64 |
| 1988-06-06 | 1,180 | 1,180 | 1,150 | 1,160 | 784,000 | 1,054.55 |
| 1988-06-04 | 1,170 | 1,170 | 1,150 | 1,170 | 1,149,000 | 1,063.64 |
| 1988-06-03 | 1,150 | 1,180 | 1,150 | 1,160 | 1,610,000 | 1,054.55 |
| 1988-06-02 | 1,150 | 1,180 | 1,150 | 1,170 | 1,643,000 | 1,063.64 |
| 1988-06-01 | 1,150 | 1,150 | 1,140 | 1,140 | 596,000 | 1,036.36 |
| 1988-05-31 | 1,110 | 1,130 | 1,110 | 1,130 | 293,000 | 1,027.27 |
| 1988-05-30 | 1,140 | 1,140 | 1,110 | 1,110 | 381,000 | 1,009.09 |
| 1988-05-28 | 1,130 | 1,150 | 1,110 | 1,110 | 429,000 | 1,009.09 |
| 1988-05-27 | 1,160 | 1,170 | 1,160 | 1,170 | 669,000 | 1,063.64 |
| 1988-05-26 | 1,170 | 1,170 | 1,150 | 1,170 | 557,000 | 1,063.64 |
| 1988-05-25 | 1,170 | 1,170 | 1,150 | 1,170 | 1,250,000 | 1,063.64 |
| 1988-05-24 | 1,130 | 1,180 | 1,130 | 1,150 | 504,000 | 1,045.45 |
| 1988-05-23 | 1,150 | 1,150 | 1,130 | 1,130 | 240,000 | 1,027.27 |
| 1988-05-20 | 1,160 | 1,170 | 1,140 | 1,150 | 269,000 | 1,045.45 |
| 1988-05-19 | 1,170 | 1,180 | 1,140 | 1,140 | 1,871,000 | 1,036.36 |
| 1988-05-18 | 1,170 | 1,170 | 1,160 | 1,160 | 1,918,000 | 1,054.55 |
| 1988-05-17 | 1,140 | 1,160 | 1,140 | 1,150 | 787,000 | 1,045.45 |
| 1988-05-16 | 1,130 | 1,140 | 1,130 | 1,140 | 404,000 | 1,036.36 |
| 1988-05-13 | 1,120 | 1,140 | 1,110 | 1,110 | 289,000 | 1,009.09 |
| 1988-05-12 | 1,090 | 1,120 | 1,090 | 1,110 | 618,000 | 1,009.09 |
| 1988-05-11 | 1,130 | 1,150 | 1,130 | 1,130 | 6,909,999 | 1,027.27 |
| 1988-05-10 | 1,140 | 1,160 | 1,140 | 1,150 | 466,000 | 1,045.45 |
| 1988-05-09 | 1,170 | 1,170 | 1,140 | 1,150 | 379,000 | 1,045.45 |
| 1988-05-07 | 1,160 | 1,170 | 1,150 | 1,170 | 338,000 | 1,063.64 |
| 1988-05-06 | 1,180 | 1,180 | 1,160 | 1,170 | 732,000 | 1,063.64 |
| 1988-05-02 | 1,170 | 1,180 | 1,160 | 1,160 | 881,000 | 1,054.55 |
| 1988-04-30 | 1,180 | 1,180 | 1,160 | 1,160 | 1,073,000 | 1,054.55 |
| 1988-04-28 | 1,150 | 1,170 | 1,140 | 1,160 | 1,017,000 | 1,054.55 |
| 1988-04-27 | 1,150 | 1,150 | 1,130 | 1,140 | 409,000 | 1,036.36 |
| 1988-04-26 | 1,150 | 1,160 | 1,140 | 1,150 | 973,000 | 1,045.45 |
| 1988-04-25 | 1,150 | 1,160 | 1,140 | 1,150 | 885,000 | 1,045.45 |
| 1988-04-23 | 1,140 | 1,150 | 1,130 | 1,140 | 412,000 | 1,036.36 |
| 1988-04-22 | 1,150 | 1,150 | 1,140 | 1,150 | 633,000 | 1,045.45 |
| 1988-04-21 | 1,130 | 1,150 | 1,130 | 1,130 | 486,000 | 1,027.27 |
| 1988-04-20 | 1,150 | 1,150 | 1,130 | 1,130 | 449,000 | 1,027.27 |
| 1988-04-19 | 1,140 | 1,150 | 1,130 | 1,130 | 789,000 | 1,027.27 |
| 1988-04-18 | 1,140 | 1,160 | 1,130 | 1,150 | 682,000 | 1,045.45 |
| 1988-04-15 | 1,150 | 1,170 | 1,140 | 1,140 | 1,358,000 | 1,036.36 |
| 1988-04-14 | 1,160 | 1,190 | 1,160 | 1,180 | 722,000 | 1,072.73 |
| 1988-04-13 | 1,200 | 1,200 | 1,160 | 1,180 | 3,822,000 | 1,072.73 |
| 1988-04-12 | 1,180 | 1,180 | 1,160 | 1,180 | 1,141,000 | 1,072.73 |
| 1988-04-11 | 1,190 | 1,200 | 1,170 | 1,170 | 1,176,000 | 1,063.64 |
| 1988-04-08 | 1,200 | 1,210 | 1,170 | 1,170 | 1,852,000 | 1,063.64 |
| 1988-04-07 | 1,200 | 1,210 | 1,190 | 1,190 | 2,792,000 | 1,081.82 |
| 1988-04-06 | 1,170 | 1,190 | 1,160 | 1,180 | 1,573,000 | 1,072.73 |
| 1988-04-05 | 1,180 | 1,180 | 1,160 | 1,170 | 403,000 | 1,063.64 |
| 1988-04-04 | 1,190 | 1,190 | 1,170 | 1,190 | 763,000 | 1,081.82 |
| 1988-04-02 | 1,170 | 1,190 | 1,170 | 1,190 | 488,000 | 1,081.82 |
| 1988-04-01 | 1,190 | 1,190 | 1,170 | 1,170 | 1,046,000 | 1,063.64 |
| 1988-03-31 | 1,190 | 1,210 | 1,180 | 1,190 | 6,484,999 | 1,081.82 |
| 1988-03-30 | 1,180 | 1,200 | 1,170 | 1,190 | 6,079,999 | 1,081.82 |
| 1988-03-29 | 1,140 | 1,170 | 1,130 | 1,170 | 4,569,000 | 1,063.64 |
| 1988-03-28 | 1,130 | 1,160 | 1,120 | 1,150 | 1,814,000 | 1,045.45 |
| 1988-03-26 | 1,140 | 1,140 | 1,100 | 1,130 | 183,000 | 1,027.27 |
| 1988-03-25 | 1,130 | 1,140 | 1,120 | 1,140 | 795,000 | 1,036.36 |
| 1988-03-24 | 1,160 | 1,160 | 1,140 | 1,150 | 956,000 | 1,045.45 |
| 1988-03-23 | 1,140 | 1,150 | 1,130 | 1,150 | 1,026,000 | 1,045.45 |
| 1988-03-22 | 1,130 | 1,130 | 1,100 | 1,110 | 599,000 | 1,009.09 |
| 1988-03-18 | 1,140 | 1,150 | 1,130 | 1,140 | 964,000 | 1,036.36 |
| 1988-03-17 | 1,130 | 1,160 | 1,120 | 1,130 | 1,977,000 | 1,027.27 |
| 1988-03-16 | 1,110 | 1,140 | 1,090 | 1,100 | 1,965,000 | 1,000 |
| 1988-03-15 | 1,100 | 1,110 | 1,090 | 1,100 | 597,000 | 1,000 |
| 1988-03-14 | 1,090 | 1,110 | 1,070 | 1,090 | 739,000 | 990.91 |
| 1988-03-11 | 1,090 | 1,110 | 1,090 | 1,110 | 230,000 | 1,009.09 |
| 1988-03-10 | 1,120 | 1,130 | 1,100 | 1,100 | 1,113,000 | 1,000 |
| 1988-03-09 | 1,110 | 1,120 | 1,100 | 1,100 | 405,000 | 1,000 |
| 1988-03-08 | 1,100 | 1,110 | 1,090 | 1,100 | 266,000 | 1,000 |
| 1988-03-07 | 1,110 | 1,120 | 1,110 | 1,110 | 311,000 | 1,009.09 |
| 1988-03-05 | 1,120 | 1,120 | 1,100 | 1,120 | 605,000 | 1,018.18 |
| 1988-03-04 | 1,120 | 1,120 | 1,100 | 1,100 | 908,000 | 1,000 |
| 1988-03-03 | 1,110 | 1,120 | 1,100 | 1,110 | 500,000 | 1,009.09 |
| 1988-03-02 | 1,130 | 1,140 | 1,120 | 1,130 | 887,000 | 1,027.27 |
| 1988-03-01 | 1,140 | 1,140 | 1,110 | 1,110 | 956,000 | 1,009.09 |
| 1988-02-29 | 1,130 | 1,140 | 1,120 | 1,130 | 831,000 | 1,027.27 |
| 1988-02-27 | 1,150 | 1,160 | 1,130 | 1,130 | 1,008,000 | 1,027.27 |
| 1988-02-26 | 1,140 | 1,160 | 1,130 | 1,130 | 5,081,999 | 1,027.27 |
| 1988-02-25 | 1,130 | 1,140 | 1,120 | 1,130 | 2,767,000 | 1,027.27 |
| 1988-02-24 | 1,120 | 1,140 | 1,100 | 1,140 | 3,743,000 | 1,036.36 |
| 1988-02-23 | 1,100 | 1,120 | 1,080 | 1,120 | 2,600,000 | 1,018.18 |
| 1988-02-22 | 1,090 | 1,120 | 1,080 | 1,090 | 4,817,000 | 990.91 |
| 1988-02-19 | 1,080 | 1,090 | 1,080 | 1,080 | 2,105,000 | 981.82 |
| 1988-02-18 | 1,080 | 1,090 | 1,070 | 1,070 | 3,192,000 | 972.73 |
| 1988-02-17 | 1,040 | 1,070 | 1,030 | 1,060 | 2,201,000 | 963.64 |
| 1988-02-16 | 1,040 | 1,040 | 1,020 | 1,030 | 443,000 | 936.36 |
| 1988-02-15 | 1,040 | 1,040 | 1,020 | 1,020 | 749,000 | 927.27 |
| 1988-02-12 | 1,010 | 1,030 | 1,000 | 1,030 | 597,000 | 936.36 |
| 1988-02-10 | 1,010 | 1,020 | 995 | 999 | 1,203,000 | 908.18 |
| 1988-02-09 | 1,000 | 1,020 | 1,000 | 1,010 | 212,000 | 918.18 |
| 1988-02-08 | 1,020 | 1,030 | 1,020 | 1,020 | 269,000 | 927.27 |
| 1988-02-06 | 1,020 | 1,030 | 1,010 | 1,020 | 520,000 | 927.27 |
| 1988-02-05 | 1,010 | 1,030 | 1,010 | 1,020 | 437,000 | 927.27 |
| 1988-02-04 | 1,010 | 1,020 | 1,000 | 1,020 | 277,000 | 927.27 |
| 1988-02-03 | 991 | 1,000 | 991 | 1,000 | 146,000 | 909.09 |
| 1988-02-02 | 1,020 | 1,020 | 985 | 990 | 199,000 | 900 |
| 1988-02-01 | 1,030 | 1,030 | 1,010 | 1,010 | 366,000 | 918.18 |
| 1988-01-30 | 1,040 | 1,040 | 1,020 | 1,030 | 445,000 | 936.36 |
| 1988-01-29 | 1,030 | 1,040 | 1,020 | 1,030 | 868,000 | 936.36 |
| 1988-01-28 | 1,010 | 1,030 | 1,000 | 1,030 | 821,000 | 936.36 |
| 1988-01-27 | 1,000 | 1,020 | 1,000 | 1,010 | 621,000 | 918.18 |
| 1988-01-26 | 1,040 | 1,040 | 1,000 | 1,020 | 2,324,000 | 927.27 |
| 1988-01-25 | 995 | 1,050 | 995 | 1,030 | 4,027,000 | 936.36 |
| 1988-01-23 | 985 | 998 | 985 | 988 | 1,520,000 | 898.18 |
| 1988-01-22 | 950 | 962 | 941 | 962 | 632,000 | 874.55 |
| 1988-01-21 | 949 | 952 | 940 | 940 | 565,000 | 854.55 |
| 1988-01-20 | 960 | 960 | 949 | 952 | 579,000 | 865.46 |
| 1988-01-19 | 959 | 970 | 956 | 956 | 1,602,000 | 869.09 |
| 1988-01-18 | 968 | 968 | 950 | 957 | 1,059,000 | 870 |
| 1988-01-14 | 938 | 945 | 930 | 938 | 795,000 | 852.73 |
| 1988-01-13 | 931 | 935 | 922 | 928 | 613,000 | 843.64 |
| 1988-01-12 | 915 | 930 | 915 | 930 | 463,000 | 845.46 |
| 1988-01-11 | 900 | 910 | 898 | 910 | 293,000 | 827.27 |
| 1988-01-08 | 910 | 914 | 886 | 886 | 268,000 | 805.46 |
| 1988-01-07 | 918 | 918 | 890 | 910 | 1,224,000 | 827.27 |
| 1988-01-06 | 880 | 930 | 880 | 920 | 364,000 | 836.36 |
| 1988-01-05 | 880 | 890 | 850 | 850 | 458,000 | 772.73 |
| 1988-01-04 | 877 | 878 | 866 | 870 | 102,000 | 790.91 |
分割・併合履歴 ： [1989-09-26]1株→1.1株 [1986-03-27]1株→1.1株 [1984-03-28]1株→1.05株
