8166 (株)タカキュー 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 | 3,010 | 3,040 | 2,980 | 3,000 | 6,000 | 4,800 |
| 1988-12-27 | 2,950 | 3,030 | 2,950 | 2,980 | 44,000 | 4,768 |
| 1988-12-26 | 2,840 | 2,920 | 2,830 | 2,920 | 8,000 | 4,672 |
| 1988-12-24 | 2,820 | 2,820 | 2,820 | 2,820 | 2,000 | 4,512 |
| 1988-12-23 | 2,910 | 2,910 | 2,900 | 2,900 | 26,000 | 4,640 |
| 1988-12-22 | 2,900 | 2,950 | 2,900 | 2,950 | 43,000 | 4,720 |
| 1988-12-21 | 2,810 | 2,900 | 2,810 | 2,900 | 23,000 | 4,640 |
| 1988-12-20 | 2,910 | 2,930 | 2,670 | 2,700 | 34,000 | 4,320 |
| 1988-12-19 | 2,950 | 2,950 | 2,950 | 2,950 | 10,000 | 4,720 |
| 1988-12-16 | 2,950 | 2,950 | 2,950 | 2,950 | 5,000 | 4,720 |
| 1988-12-15 | 2,950 | 2,950 | 2,940 | 2,940 | 6,000 | 4,704 |
| 1988-12-14 | 2,930 | 2,930 | 2,920 | 2,930 | 12,000 | 4,688 |
| 1988-12-13 | 2,950 | 2,960 | 2,930 | 2,930 | 14,000 | 4,688 |
| 1988-12-12 | 2,960 | 2,980 | 2,960 | 2,970 | 12,000 | 4,752 |
| 1988-12-09 | 2,960 | 2,970 | 2,900 | 2,970 | 19,000 | 4,752 |
| 1988-12-08 | 2,950 | 2,950 | 2,940 | 2,950 | 25,000 | 4,720 |
| 1988-12-07 | 2,910 | 2,940 | 2,910 | 2,940 | 16,000 | 4,704 |
| 1988-12-06 | 2,830 | 2,900 | 2,830 | 2,900 | 8,000 | 4,640 |
| 1988-12-05 | 2,910 | 2,910 | 2,830 | 2,830 | 3,000 | 4,528 |
| 1988-12-03 | 2,930 | 2,930 | 2,930 | 2,930 | 3,000 | 4,688 |
| 1988-12-02 | 2,950 | 2,950 | 2,930 | 2,940 | 23,000 | 4,704 |
| 1988-12-01 | 2,910 | 2,960 | 2,910 | 2,930 | 46,000 | 4,688 |
| 1988-11-30 | 2,890 | 2,910 | 2,890 | 2,910 | 51,000 | 4,656 |
| 1988-11-29 | 2,970 | 2,970 | 2,900 | 2,920 | 10,000 | 4,672 |
| 1988-11-28 | 2,980 | 2,980 | 2,970 | 2,970 | 3,000 | 4,752 |
| 1988-11-26 | 2,950 | 2,950 | 2,900 | 2,900 | 26,000 | 4,640 |
| 1988-11-25 | 2,830 | 2,900 | 2,830 | 2,890 | 47,000 | 4,624 |
| 1988-11-24 | 2,740 | 2,800 | 2,740 | 2,800 | 23,000 | 4,480 |
| 1988-11-22 | 2,650 | 2,670 | 2,630 | 2,670 | 55,000 | 4,272 |
| 1988-11-21 | 2,630 | 2,650 | 2,600 | 2,630 | 21,000 | 4,208 |
| 1988-11-18 | 2,650 | 2,650 | 2,600 | 2,650 | 34,000 | 4,240 |
| 1988-11-17 | 2,650 | 2,650 | 2,650 | 2,650 | 2,000 | 4,240 |
| 1988-11-16 | 2,650 | 2,650 | 2,560 | 2,560 | 7,000 | 4,096 |
| 1988-11-15 | 2,650 | 2,650 | 2,650 | 2,650 | 6,000 | 4,240 |
| 1988-11-14 | 2,520 | 2,550 | 2,520 | 2,550 | 3,000 | 4,080 |
| 1988-11-11 | 2,520 | 2,520 | 2,520 | 2,520 | 6,000 | 4,032 |
| 1988-11-10 | 2,510 | 2,510 | 2,500 | 2,500 | 22,000 | 4,000 |
| 1988-11-09 | 2,510 | 2,510 | 2,510 | 2,510 | 1,000 | 4,016 |
| 1988-11-08 | 2,500 | 2,510 | 2,500 | 2,510 | 16,000 | 4,016 |
| 1988-11-07 | 2,510 | 2,510 | 2,510 | 2,510 | 14,000 | 4,016 |
| 1988-11-05 | 2,540 | 2,540 | 2,500 | 2,510 | 7,000 | 4,016 |
| 1988-11-04 | 2,530 | 2,530 | 2,500 | 2,510 | 29,000 | 4,016 |
| 1988-11-02 | 2,500 | 2,510 | 2,500 | 2,510 | 10,000 | 4,016 |
| 1988-11-01 | 2,510 | 2,510 | 2,500 | 2,510 | 14,000 | 4,016 |
| 1988-10-31 | 2,510 | 2,510 | 2,510 | 2,510 | 4,000 | 4,016 |
| 1988-10-29 | 2,500 | 2,500 | 2,490 | 2,500 | 6,000 | 4,000 |
| 1988-10-28 | 2,510 | 2,520 | 2,500 | 2,500 | 46,000 | 4,000 |
| 1988-10-27 | 2,510 | 2,520 | 2,500 | 2,520 | 32,000 | 4,032 |
| 1988-10-26 | 2,500 | 2,500 | 2,490 | 2,500 | 21,000 | 4,000 |
| 1988-10-25 | 2,600 | 2,600 | 2,500 | 2,500 | 46,000 | 4,000 |
| 1988-10-22 | 2,550 | 2,600 | 2,550 | 2,600 | 5,000 | 4,160 |
| 1988-10-21 | 2,610 | 2,640 | 2,610 | 2,610 | 29,000 | 4,176 |
| 1988-10-20 | 2,630 | 2,630 | 2,570 | 2,610 | 12,000 | 4,176 |
| 1988-10-19 | 2,630 | 2,630 | 2,570 | 2,630 | 12,000 | 4,208 |
| 1988-10-18 | 2,650 | 2,650 | 2,610 | 2,630 | 69,000 | 4,208 |
| 1988-10-17 | 2,650 | 2,650 | 2,650 | 2,650 | 6,000 | 4,240 |
| 1988-10-13 | 2,650 | 2,650 | 2,630 | 2,630 | 11,000 | 4,208 |
| 1988-10-12 | 2,620 | 2,650 | 2,620 | 2,650 | 19,000 | 4,240 |
| 1988-10-11 | 2,680 | 2,690 | 2,610 | 2,610 | 10,000 | 4,176 |
| 1988-10-06 | 2,700 | 2,700 | 2,700 | 2,700 | 2,000 | 4,320 |
| 1988-10-05 | 2,700 | 2,700 | 2,700 | 2,700 | 12,000 | 4,320 |
| 1988-10-04 | 2,740 | 2,750 | 2,700 | 2,710 | 5,000 | 4,336 |
| 1988-10-03 | 2,800 | 2,800 | 2,800 | 2,800 | 2,000 | 4,480 |
| 1988-10-01 | 2,740 | 2,740 | 2,740 | 2,740 | 2,000 | 4,384 |
| 1988-09-30 | 2,660 | 2,860 | 2,660 | 2,860 | 27,000 | 4,576 |
| 1988-09-29 | 2,680 | 2,680 | 2,660 | 2,660 | 15,000 | 4,256 |
| 1988-09-28 | 2,720 | 2,720 | 2,660 | 2,680 | 106,000 | 4,288 |
| 1988-09-27 | 2,700 | 2,720 | 2,640 | 2,710 | 115,000 | 4,336 |
| 1988-09-26 | 2,690 | 2,690 | 2,660 | 2,660 | 5,000 | 4,256 |
| 1988-09-24 | 2,690 | 2,690 | 2,680 | 2,690 | 7,000 | 4,304 |
| 1988-09-22 | 2,780 | 2,780 | 2,700 | 2,750 | 21,000 | 4,400 |
| 1988-09-21 | 2,760 | 2,780 | 2,760 | 2,780 | 9,000 | 4,448 |
| 1988-09-20 | 2,800 | 2,800 | 2,780 | 2,800 | 54,000 | 4,480 |
| 1988-09-19 | 2,800 | 2,800 | 2,770 | 2,770 | 10,000 | 4,432 |
| 1988-09-16 | 2,880 | 2,890 | 2,860 | 2,880 | 11,000 | 4,608 |
| 1988-09-14 | 2,870 | 2,870 | 2,870 | 2,870 | 1,000 | 4,592 |
| 1988-09-13 | 2,810 | 2,870 | 2,800 | 2,870 | 25,000 | 4,592 |
| 1988-09-12 | 2,860 | 2,860 | 2,850 | 2,850 | 21,000 | 4,560 |
| 1988-09-09 | 2,860 | 2,920 | 2,860 | 2,860 | 16,000 | 4,576 |
| 1988-09-08 | 2,850 | 2,860 | 2,850 | 2,860 | 14,000 | 4,576 |
| 1988-09-07 | 2,860 | 2,860 | 2,850 | 2,850 | 32,000 | 4,560 |
| 1988-09-06 | 2,850 | 2,860 | 2,850 | 2,860 | 8,000 | 4,576 |
| 1988-09-05 | 2,900 | 2,930 | 2,890 | 2,890 | 13,000 | 4,624 |
| 1988-09-03 | 2,930 | 2,940 | 2,900 | 2,940 | 7,000 | 4,704 |
| 1988-09-02 | 2,940 | 2,940 | 2,940 | 2,940 | 1,000 | 4,704 |
| 1988-09-01 | 2,940 | 2,940 | 2,940 | 2,940 | 5,000 | 4,704 |
| 1988-08-31 | 2,950 | 3,000 | 2,940 | 3,000 | 9,000 | 4,800 |
| 1988-08-30 | 2,950 | 2,950 | 2,950 | 2,950 | 3,000 | 4,720 |
| 1988-08-29 | 2,950 | 2,950 | 2,950 | 2,950 | 7,000 | 4,720 |
| 1988-08-26 | 3,050 | 3,050 | 2,970 | 3,000 | 34,000 | 4,800 |
| 1988-08-25 | 3,000 | 3,040 | 2,980 | 3,040 | 195,000 | 4,864 |
| 1988-08-24 | 3,000 | 3,000 | 2,980 | 3,000 | 13,000 | 4,800 |
| 1988-08-23 | 2,960 | 3,000 | 2,960 | 3,000 | 219,000 | 4,800 |
| 1988-08-22 | 2,940 | 2,940 | 2,940 | 2,940 | 1,000 | 4,704 |
| 1988-08-19 | 2,900 | 2,940 | 2,900 | 2,940 | 5,000 | 4,704 |
| 1988-08-18 | 2,910 | 2,980 | 2,900 | 2,980 | 30,000 | 4,768 |
| 1988-08-17 | 2,900 | 2,940 | 2,880 | 2,900 | 16,000 | 4,640 |
| 1988-08-16 | 2,880 | 2,880 | 2,880 | 2,880 | 3,000 | 4,608 |
| 1988-08-15 | 2,980 | 2,980 | 2,880 | 2,880 | 11,000 | 4,608 |
| 1988-08-12 | 2,900 | 2,900 | 2,890 | 2,890 | 4,000 | 4,624 |
| 1988-08-11 | 2,870 | 2,940 | 2,870 | 2,900 | 8,000 | 4,640 |
| 1988-08-10 | 2,940 | 2,940 | 2,860 | 2,860 | 3,000 | 4,576 |
| 1988-08-09 | 2,860 | 2,950 | 2,850 | 2,950 | 12,000 | 4,720 |
| 1988-08-08 | 2,850 | 2,850 | 2,800 | 2,850 | 36,000 | 4,560 |
| 1988-08-06 | 2,840 | 2,840 | 2,840 | 2,840 | 2,000 | 4,544 |
| 1988-08-05 | 2,900 | 2,900 | 2,880 | 2,880 | 9,000 | 4,608 |
| 1988-08-04 | 2,900 | 2,930 | 2,880 | 2,880 | 50,000 | 4,608 |
| 1988-08-03 | 3,000 | 3,000 | 2,950 | 2,980 | 21,000 | 4,768 |
| 1988-08-02 | 2,950 | 2,990 | 2,950 | 2,990 | 3,000 | 4,784 |
| 1988-08-01 | 3,000 | 3,000 | 2,990 | 2,990 | 13,000 | 4,784 |
| 1988-07-30 | 3,000 | 3,050 | 3,000 | 3,050 | 11,000 | 4,880 |
| 1988-07-29 | 3,010 | 3,050 | 3,000 | 3,050 | 14,000 | 4,880 |
| 1988-07-28 | 3,010 | 3,010 | 3,000 | 3,000 | 26,000 | 4,800 |
| 1988-07-27 | 3,060 | 3,060 | 3,000 | 3,000 | 24,000 | 4,800 |
| 1988-07-26 | 3,060 | 3,060 | 3,050 | 3,060 | 13,000 | 4,896 |
| 1988-07-25 | 3,050 | 3,050 | 3,050 | 3,050 | 5,000 | 4,880 |
| 1988-07-22 | 3,060 | 3,060 | 3,050 | 3,050 | 62,000 | 4,880 |
| 1988-07-21 | 3,060 | 3,060 | 3,060 | 3,060 | 3,000 | 4,896 |
| 1988-07-20 | 3,060 | 3,070 | 3,050 | 3,050 | 28,000 | 4,880 |
| 1988-07-19 | 3,060 | 3,060 | 3,060 | 3,060 | 5,000 | 4,896 |
| 1988-07-18 | 3,060 | 3,070 | 3,060 | 3,060 | 41,000 | 4,896 |
| 1988-07-15 | 3,050 | 3,050 | 3,050 | 3,050 | 9,000 | 4,880 |
| 1988-07-14 | 3,090 | 3,090 | 3,050 | 3,050 | 19,000 | 4,880 |
| 1988-07-13 | 3,100 | 3,100 | 3,080 | 3,100 | 5,000 | 4,960 |
| 1988-07-12 | 3,100 | 3,150 | 3,100 | 3,100 | 10,000 | 4,960 |
| 1988-07-11 | 3,240 | 3,240 | 3,050 | 3,050 | 17,000 | 4,880 |
| 1988-07-08 | 3,100 | 3,200 | 3,100 | 3,190 | 15,000 | 5,104 |
| 1988-07-07 | 3,050 | 3,150 | 3,040 | 3,150 | 38,000 | 5,040 |
| 1988-07-06 | 3,090 | 3,100 | 3,080 | 3,080 | 50,000 | 4,928 |
| 1988-07-05 | 3,050 | 3,150 | 3,030 | 3,080 | 45,000 | 4,928 |
| 1988-07-04 | 3,090 | 3,090 | 3,010 | 3,010 | 12,000 | 4,816 |
| 1988-07-02 | 3,020 | 3,100 | 3,010 | 3,090 | 23,000 | 4,944 |
| 1988-07-01 | 3,050 | 3,050 | 3,010 | 3,010 | 29,000 | 4,816 |
| 1988-06-30 | 3,050 | 3,100 | 3,050 | 3,100 | 7,000 | 4,960 |
| 1988-06-29 | 3,050 | 3,050 | 3,030 | 3,050 | 24,000 | 4,880 |
| 1988-06-28 | 3,100 | 3,100 | 3,050 | 3,050 | 2,000 | 4,880 |
| 1988-06-27 | 3,070 | 3,100 | 3,060 | 3,100 | 20,000 | 4,960 |
| 1988-06-25 | 3,140 | 3,140 | 3,080 | 3,080 | 3,000 | 4,928 |
| 1988-06-24 | 3,150 | 3,150 | 3,080 | 3,080 | 9,000 | 4,928 |
| 1988-06-23 | 3,100 | 3,150 | 3,100 | 3,100 | 42,000 | 4,960 |
| 1988-06-22 | 3,050 | 3,070 | 3,030 | 3,070 | 58,000 | 4,912 |
| 1988-06-21 | 3,080 | 3,100 | 3,060 | 3,070 | 12,000 | 4,912 |
| 1988-06-20 | 3,150 | 3,150 | 3,090 | 3,100 | 20,000 | 4,960 |
| 1988-06-17 | 3,200 | 3,200 | 3,150 | 3,150 | 13,000 | 5,040 |
| 1988-06-16 | 3,190 | 3,230 | 3,180 | 3,180 | 14,000 | 5,088 |
| 1988-06-15 | 3,200 | 3,250 | 3,180 | 3,200 | 23,000 | 5,120 |
| 1988-06-14 | 3,250 | 3,300 | 3,250 | 3,250 | 13,000 | 5,200 |
| 1988-06-13 | 3,270 | 3,280 | 3,150 | 3,200 | 17,000 | 5,120 |
| 1988-06-10 | 3,360 | 3,360 | 3,320 | 3,360 | 9,000 | 5,376 |
| 1988-06-09 | 3,250 | 3,380 | 3,160 | 3,380 | 30,000 | 5,408 |
| 1988-06-08 | 3,300 | 3,300 | 3,190 | 3,190 | 40,000 | 5,104 |
| 1988-06-07 | 3,260 | 3,300 | 3,200 | 3,250 | 99,000 | 5,200 |
| 1988-06-06 | 3,350 | 3,350 | 3,300 | 3,300 | 13,000 | 5,280 |
| 1988-06-04 | 3,430 | 3,430 | 3,400 | 3,400 | 8,000 | 5,440 |
| 1988-06-03 | 3,320 | 3,350 | 3,300 | 3,350 | 33,000 | 5,360 |
| 1988-06-02 | 3,380 | 3,400 | 3,370 | 3,370 | 19,000 | 5,392 |
| 1988-06-01 | 3,500 | 3,500 | 3,400 | 3,400 | 51,000 | 5,440 |
| 1988-05-31 | 3,510 | 3,550 | 3,460 | 3,500 | 85,000 | 5,600 |
| 1988-05-30 | 3,550 | 3,550 | 3,500 | 3,500 | 98,000 | 5,600 |
| 1988-05-28 | 3,400 | 3,500 | 3,380 | 3,500 | 49,000 | 5,600 |
| 1988-05-27 | 3,550 | 3,550 | 3,380 | 3,400 | 69,000 | 5,440 |
| 1988-05-26 | 3,690 | 3,700 | 3,560 | 3,650 | 169,000 | 5,840 |
| 1988-05-25 | 3,660 | 3,730 | 3,650 | 3,710 | 1,543,000 | 5,936 |
| 1988-05-24 | 3,580 | 3,640 | 3,580 | 3,600 | 751,000 | 5,760 |
| 1988-05-23 | 3,490 | 3,600 | 3,480 | 3,600 | 781,000 | 5,760 |
| 1988-05-20 | 3,360 | 3,510 | 3,360 | 3,500 | 608,000 | 5,600 |
| 1988-05-19 | 3,400 | 3,440 | 3,370 | 3,370 | 127,000 | 5,392 |
| 1988-05-18 | 3,360 | 3,450 | 3,360 | 3,400 | 133,000 | 5,440 |
| 1988-05-17 | 3,390 | 3,490 | 3,300 | 3,360 | 132,000 | 5,376 |
| 1988-05-16 | 3,350 | 3,420 | 3,340 | 3,370 | 121,000 | 5,392 |
| 1988-05-13 | 3,290 | 3,350 | 3,270 | 3,350 | 111,000 | 5,360 |
| 1988-05-12 | 3,250 | 3,330 | 3,200 | 3,250 | 42,000 | 5,200 |
| 1988-05-11 | 3,250 | 3,350 | 3,230 | 3,290 | 308,000 | 5,264 |
| 1988-05-10 | 3,250 | 3,300 | 3,150 | 3,300 | 63,000 | 5,280 |
| 1988-05-09 | 3,300 | 3,350 | 3,300 | 3,300 | 38,000 | 5,280 |
| 1988-05-07 | 3,350 | 3,400 | 3,330 | 3,350 | 58,000 | 5,360 |
| 1988-05-06 | 3,420 | 3,440 | 3,300 | 3,400 | 61,000 | 5,440 |
| 1988-05-02 | 3,460 | 3,500 | 3,390 | 3,400 | 213,000 | 5,440 |
| 1988-04-30 | 3,420 | 3,480 | 3,420 | 3,460 | 135,000 | 5,536 |
| 1988-04-28 | 3,300 | 3,490 | 3,280 | 3,470 | 729,000 | 5,552 |
| 1988-04-27 | 3,210 | 3,300 | 3,200 | 3,290 | 267,000 | 5,264 |
| 1988-04-26 | 3,260 | 3,290 | 3,190 | 3,210 | 392,000 | 5,136 |
| 1988-04-25 | 3,150 | 3,260 | 3,100 | 3,210 | 316,000 | 5,136 |
| 1988-04-23 | 2,960 | 3,090 | 2,960 | 3,090 | 69,000 | 4,944 |
| 1988-04-22 | 3,040 | 3,040 | 2,990 | 3,010 | 112,000 | 4,816 |
| 1988-04-21 | 2,950 | 3,050 | 2,950 | 3,040 | 189,000 | 4,864 |
| 1988-04-20 | 2,970 | 2,990 | 2,860 | 2,950 | 45,000 | 4,720 |
| 1988-04-19 | 2,950 | 3,000 | 2,920 | 2,950 | 32,000 | 4,720 |
| 1988-04-18 | 3,050 | 3,050 | 2,990 | 3,050 | 88,000 | 4,880 |
| 1988-04-15 | 3,000 | 3,050 | 2,990 | 3,050 | 290,000 | 4,880 |
| 1988-04-14 | 2,930 | 3,050 | 2,930 | 3,050 | 115,000 | 4,880 |
| 1988-04-13 | 2,930 | 3,000 | 2,930 | 2,940 | 87,000 | 4,704 |
| 1988-04-12 | 2,950 | 2,980 | 2,870 | 2,950 | 38,000 | 4,720 |
| 1988-04-11 | 2,950 | 2,980 | 2,950 | 2,950 | 31,000 | 4,720 |
| 1988-04-08 | 2,980 | 2,980 | 2,950 | 2,950 | 99,000 | 4,720 |
| 1988-04-07 | 2,940 | 3,000 | 2,930 | 2,980 | 190,000 | 4,768 |
| 1988-04-06 | 2,810 | 2,950 | 2,810 | 2,920 | 199,000 | 4,672 |
| 1988-04-05 | 2,800 | 2,830 | 2,790 | 2,790 | 42,000 | 4,464 |
| 1988-04-04 | 2,790 | 2,850 | 2,790 | 2,850 | 41,000 | 4,560 |
| 1988-04-02 | 2,770 | 2,790 | 2,760 | 2,770 | 10,000 | 4,432 |
| 1988-04-01 | 2,750 | 2,800 | 2,750 | 2,800 | 28,000 | 4,480 |
| 1988-03-31 | 2,790 | 2,800 | 2,750 | 2,800 | 53,000 | 4,480 |
| 1988-03-30 | 2,780 | 2,790 | 2,750 | 2,770 | 16,000 | 4,432 |
| 1988-03-29 | 2,700 | 2,750 | 2,690 | 2,750 | 38,000 | 4,400 |
| 1988-03-28 | 2,700 | 2,750 | 2,670 | 2,700 | 34,000 | 4,320 |
| 1988-03-26 | 2,790 | 2,790 | 2,710 | 2,710 | 26,000 | 4,336 |
| 1988-03-25 | 2,750 | 2,750 | 2,730 | 2,750 | 45,000 | 4,400 |
| 1988-03-24 | 2,810 | 2,850 | 2,750 | 2,750 | 44,000 | 4,400 |
| 1988-03-23 | 2,800 | 2,800 | 2,770 | 2,780 | 19,000 | 4,448 |
| 1988-03-22 | 2,800 | 2,880 | 2,760 | 2,880 | 88,000 | 4,608 |
| 1988-03-18 | 2,760 | 2,800 | 2,750 | 2,800 | 64,000 | 4,480 |
| 1988-03-17 | 2,720 | 2,770 | 2,710 | 2,750 | 36,000 | 4,400 |
| 1988-03-16 | 2,720 | 2,750 | 2,700 | 2,700 | 39,000 | 4,320 |
| 1988-03-15 | 2,750 | 2,760 | 2,710 | 2,710 | 58,000 | 4,336 |
| 1988-03-14 | 2,790 | 2,810 | 2,760 | 2,790 | 24,000 | 4,464 |
| 1988-03-11 | 2,790 | 2,800 | 2,710 | 2,760 | 87,000 | 4,416 |
| 1988-03-10 | 2,830 | 2,830 | 2,790 | 2,800 | 48,000 | 4,480 |
| 1988-03-09 | 2,850 | 2,850 | 2,810 | 2,830 | 48,000 | 4,528 |
| 1988-03-08 | 2,830 | 2,850 | 2,800 | 2,840 | 75,000 | 4,544 |
| 1988-03-07 | 2,920 | 2,920 | 2,800 | 2,800 | 78,000 | 4,480 |
| 1988-03-05 | 2,960 | 2,980 | 2,910 | 2,920 | 47,000 | 4,672 |
| 1988-03-04 | 2,920 | 2,980 | 2,920 | 2,950 | 95,000 | 4,720 |
| 1988-03-03 | 2,970 | 3,150 | 2,970 | 3,130 | 42,000 | 5,008 |
| 1988-03-02 | 2,990 | 2,990 | 2,950 | 2,980 | 20,000 | 4,768 |
| 1988-03-01 | 3,140 | 3,140 | 3,140 | 3,140 | 4,000 | 5,024 |
| 1988-02-29 | 3,140 | 3,170 | 3,100 | 3,150 | 18,000 | 5,040 |
| 1988-02-27 | 3,210 | 3,210 | 3,130 | 3,200 | 9,000 | 5,120 |
| 1988-02-26 | 3,280 | 3,300 | 3,230 | 3,300 | 120,000 | 5,280 |
| 1988-02-25 | 3,250 | 3,280 | 3,200 | 3,280 | 125,000 | 5,248 |
| 1988-02-24 | 3,780 | 3,780 | 3,670 | 3,750 | 154,000 | 4,615.38 |
| 1988-02-23 | 3,790 | 3,830 | 3,750 | 3,800 | 211,000 | 4,676.92 |
| 1988-02-22 | 3,770 | 3,840 | 3,770 | 3,810 | 57,000 | 4,689.23 |
| 1988-02-19 | 3,880 | 3,900 | 3,810 | 3,820 | 36,000 | 4,701.54 |
| 1988-02-18 | 3,870 | 3,950 | 3,860 | 3,930 | 67,000 | 4,836.92 |
| 1988-02-17 | 3,960 | 3,980 | 3,920 | 3,920 | 45,000 | 4,824.62 |
| 1988-02-16 | 3,900 | 3,980 | 3,880 | 3,970 | 89,000 | 4,886.15 |
| 1988-02-15 | 3,840 | 3,900 | 3,810 | 3,900 | 39,000 | 4,800 |
| 1988-02-12 | 3,810 | 3,850 | 3,800 | 3,830 | 63,000 | 4,713.85 |
| 1988-02-10 | 3,740 | 3,800 | 3,740 | 3,800 | 50,000 | 4,676.92 |
| 1988-02-09 | 3,740 | 3,770 | 3,700 | 3,750 | 30,000 | 4,615.38 |
| 1988-02-08 | 3,660 | 3,770 | 3,650 | 3,700 | 61,000 | 4,553.85 |
| 1988-02-05 | 3,700 | 3,750 | 3,550 | 3,560 | 102,000 | 4,381.54 |
| 1988-02-04 | 3,740 | 3,750 | 3,650 | 3,650 | 116,000 | 4,492.31 |
| 1988-02-03 | 3,550 | 3,750 | 3,550 | 3,750 | 185,000 | 4,615.38 |
| 1988-02-02 | 3,550 | 3,550 | 3,550 | 3,550 | 8,000 | 4,369.23 |
| 1988-02-01 | 3,550 | 3,580 | 3,540 | 3,580 | 12,000 | 4,406.15 |
| 1988-01-30 | 3,540 | 3,550 | 3,540 | 3,550 | 10,000 | 4,369.23 |
| 1988-01-29 | 3,500 | 3,550 | 3,500 | 3,550 | 23,000 | 4,369.23 |
| 1988-01-28 | 3,480 | 3,550 | 3,460 | 3,480 | 21,000 | 4,283.08 |
| 1988-01-27 | 3,470 | 3,480 | 3,420 | 3,420 | 25,000 | 4,209.23 |
| 1988-01-26 | 3,460 | 3,480 | 3,410 | 3,480 | 20,000 | 4,283.08 |
| 1988-01-25 | 3,420 | 3,440 | 3,420 | 3,440 | 7,000 | 4,233.85 |
| 1988-01-23 | 3,440 | 3,450 | 3,420 | 3,420 | 12,000 | 4,209.23 |
| 1988-01-22 | 3,420 | 3,450 | 3,420 | 3,450 | 6,000 | 4,246.15 |
| 1988-01-21 | 3,430 | 3,480 | 3,430 | 3,450 | 24,000 | 4,246.15 |
| 1988-01-20 | 3,450 | 3,500 | 3,400 | 3,430 | 72,000 | 4,221.54 |
| 1988-01-19 | 3,560 | 3,560 | 3,400 | 3,450 | 58,000 | 4,246.15 |
| 1988-01-18 | 3,580 | 3,600 | 3,550 | 3,560 | 102,000 | 4,381.54 |
| 1988-01-14 | 3,170 | 3,180 | 3,150 | 3,180 | 11,000 | 3,913.85 |
| 1988-01-13 | 3,200 | 3,200 | 3,180 | 3,180 | 7,000 | 3,913.85 |
| 1988-01-12 | 3,160 | 3,160 | 3,140 | 3,150 | 9,000 | 3,876.92 |
| 1988-01-11 | 3,190 | 3,190 | 3,190 | 3,190 | 1,000 | 3,926.15 |
| 1988-01-08 | 3,190 | 3,200 | 3,190 | 3,190 | 8,000 | 3,926.15 |
| 1988-01-07 | 3,150 | 3,190 | 3,150 | 3,190 | 12,000 | 3,926.15 |
| 1988-01-06 | 3,150 | 3,200 | 3,130 | 3,190 | 26,000 | 3,926.15 |
分割・併合履歴 ： [1998-07-06]1株→0.5株 [1989-02-22]1株→1.25株 [1988-02-25]1株→1.3株 [1987-02-25]1株→1.3株 [1986-02-25]1株→1.3株 [1985-02-25]1株→1.5株 [1984-02-25]1株→1.5株
