1515 日鉄鉱業(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 | 1,490 | 1,530 | 1,480 | 1,490 | 120,000 | 6,208.33 |
| 1988-12-27 | 1,510 | 1,520 | 1,500 | 1,520 | 43,000 | 6,333.33 |
| 1988-12-26 | 1,520 | 1,540 | 1,480 | 1,540 | 102,000 | 6,416.67 |
| 1988-12-24 | 1,570 | 1,570 | 1,500 | 1,500 | 104,000 | 6,250 |
| 1988-12-23 | 1,540 | 1,550 | 1,490 | 1,540 | 225,000 | 6,416.67 |
| 1988-12-22 | 1,520 | 1,550 | 1,500 | 1,550 | 114,000 | 6,458.33 |
| 1988-12-21 | 1,540 | 1,550 | 1,530 | 1,550 | 15,000 | 6,458.33 |
| 1988-12-20 | 1,550 | 1,570 | 1,530 | 1,570 | 73,000 | 6,541.67 |
| 1988-12-19 | 1,550 | 1,560 | 1,550 | 1,550 | 49,000 | 6,458.33 |
| 1988-12-16 | 1,600 | 1,610 | 1,540 | 1,580 | 91,000 | 6,583.33 |
| 1988-12-15 | 1,580 | 1,610 | 1,550 | 1,590 | 311,000 | 6,625 |
| 1988-12-14 | 1,550 | 1,580 | 1,530 | 1,580 | 141,000 | 6,583.33 |
| 1988-12-13 | 1,570 | 1,580 | 1,550 | 1,550 | 72,000 | 6,458.33 |
| 1988-12-12 | 1,520 | 1,590 | 1,510 | 1,580 | 89,000 | 6,583.33 |
| 1988-12-09 | 1,480 | 1,510 | 1,480 | 1,500 | 123,000 | 6,250 |
| 1988-12-08 | 1,500 | 1,510 | 1,450 | 1,480 | 64,000 | 6,166.67 |
| 1988-12-07 | 1,500 | 1,500 | 1,480 | 1,500 | 38,000 | 6,250 |
| 1988-12-06 | 1,520 | 1,530 | 1,480 | 1,490 | 60,000 | 6,208.33 |
| 1988-12-05 | 1,510 | 1,510 | 1,500 | 1,500 | 25,000 | 6,250 |
| 1988-12-03 | 1,510 | 1,510 | 1,500 | 1,500 | 17,000 | 6,250 |
| 1988-12-02 | 1,500 | 1,540 | 1,500 | 1,500 | 73,000 | 6,250 |
| 1988-12-01 | 1,500 | 1,520 | 1,500 | 1,500 | 49,000 | 6,250 |
| 1988-11-30 | 1,470 | 1,500 | 1,470 | 1,500 | 85,000 | 6,250 |
| 1988-11-29 | 1,480 | 1,490 | 1,470 | 1,490 | 14,000 | 6,208.33 |
| 1988-11-28 | 1,450 | 1,500 | 1,450 | 1,470 | 63,000 | 6,125 |
| 1988-11-26 | 1,480 | 1,480 | 1,410 | 1,420 | 105,000 | 5,916.67 |
| 1988-11-25 | 1,500 | 1,540 | 1,480 | 1,480 | 81,000 | 6,166.67 |
| 1988-11-24 | 1,570 | 1,570 | 1,500 | 1,500 | 67,000 | 6,250 |
| 1988-11-22 | 1,610 | 1,610 | 1,560 | 1,570 | 123,000 | 6,541.67 |
| 1988-11-21 | 1,570 | 1,700 | 1,560 | 1,610 | 406,000 | 6,708.33 |
| 1988-11-18 | 1,470 | 1,570 | 1,440 | 1,570 | 297,000 | 6,541.67 |
| 1988-11-17 | 1,390 | 1,470 | 1,390 | 1,420 | 59,000 | 5,916.67 |
| 1988-11-16 | 1,400 | 1,410 | 1,380 | 1,380 | 64,000 | 5,750 |
| 1988-11-15 | 1,380 | 1,400 | 1,370 | 1,400 | 49,000 | 5,833.33 |
| 1988-11-14 | 1,390 | 1,390 | 1,360 | 1,370 | 9,000 | 5,708.33 |
| 1988-11-11 | 1,400 | 1,400 | 1,380 | 1,400 | 16,000 | 5,833.33 |
| 1988-11-10 | 1,420 | 1,420 | 1,370 | 1,400 | 85,000 | 5,833.33 |
| 1988-11-09 | 1,400 | 1,410 | 1,370 | 1,410 | 28,000 | 5,875 |
| 1988-11-08 | 1,360 | 1,400 | 1,360 | 1,380 | 38,000 | 5,750 |
| 1988-11-07 | 1,420 | 1,420 | 1,370 | 1,400 | 36,000 | 5,833.33 |
| 1988-11-05 | 1,420 | 1,420 | 1,400 | 1,410 | 53,000 | 5,875 |
| 1988-11-04 | 1,410 | 1,440 | 1,400 | 1,400 | 41,000 | 5,833.33 |
| 1988-11-02 | 1,460 | 1,470 | 1,410 | 1,410 | 81,000 | 5,875 |
| 1988-11-01 | 1,440 | 1,470 | 1,440 | 1,440 | 39,000 | 6,000 |
| 1988-10-31 | 1,430 | 1,450 | 1,420 | 1,440 | 99,000 | 6,000 |
| 1988-10-29 | 1,350 | 1,370 | 1,350 | 1,370 | 66,000 | 5,708.33 |
| 1988-10-28 | 1,360 | 1,370 | 1,320 | 1,360 | 188,000 | 5,666.67 |
| 1988-10-27 | 1,370 | 1,380 | 1,360 | 1,360 | 55,000 | 5,666.67 |
| 1988-10-26 | 1,380 | 1,400 | 1,360 | 1,360 | 57,000 | 5,666.67 |
| 1988-10-25 | 1,380 | 1,380 | 1,360 | 1,360 | 49,000 | 5,666.67 |
| 1988-10-24 | 1,410 | 1,410 | 1,390 | 1,390 | 46,000 | 5,791.67 |
| 1988-10-22 | 1,400 | 1,420 | 1,390 | 1,410 | 44,000 | 5,875 |
| 1988-10-21 | 1,370 | 1,420 | 1,370 | 1,420 | 62,000 | 5,916.67 |
| 1988-10-20 | 1,400 | 1,400 | 1,360 | 1,360 | 35,000 | 5,666.67 |
| 1988-10-19 | 1,420 | 1,430 | 1,400 | 1,400 | 23,000 | 5,833.33 |
| 1988-10-18 | 1,460 | 1,460 | 1,400 | 1,400 | 51,000 | 5,833.33 |
| 1988-10-17 | 1,420 | 1,470 | 1,400 | 1,470 | 29,000 | 6,125 |
| 1988-10-14 | 1,430 | 1,430 | 1,420 | 1,430 | 19,000 | 5,958.33 |
| 1988-10-13 | 1,460 | 1,470 | 1,440 | 1,440 | 55,000 | 6,000 |
| 1988-10-12 | 1,460 | 1,470 | 1,460 | 1,470 | 50,000 | 6,125 |
| 1988-10-11 | 1,490 | 1,490 | 1,460 | 1,480 | 30,000 | 6,166.67 |
| 1988-10-07 | 1,460 | 1,470 | 1,450 | 1,470 | 25,000 | 6,125 |
| 1988-10-06 | 1,480 | 1,490 | 1,450 | 1,480 | 70,000 | 6,166.67 |
| 1988-10-05 | 1,490 | 1,490 | 1,480 | 1,490 | 67,000 | 6,208.33 |
| 1988-10-04 | 1,520 | 1,520 | 1,490 | 1,500 | 107,000 | 6,250 |
| 1988-10-03 | 1,540 | 1,540 | 1,540 | 1,540 | 102,000 | 6,416.67 |
| 1988-10-01 | 1,530 | 1,530 | 1,510 | 1,520 | 48,000 | 6,333.33 |
| 1988-09-30 | 1,530 | 1,570 | 1,520 | 1,570 | 30,000 | 6,541.67 |
| 1988-09-29 | 1,510 | 1,560 | 1,500 | 1,520 | 105,000 | 6,333.33 |
| 1988-09-28 | 1,550 | 1,550 | 1,490 | 1,490 | 330,000 | 6,208.33 |
| 1988-09-27 | 1,530 | 1,560 | 1,520 | 1,520 | 150,000 | 6,333.33 |
| 1988-09-26 | 1,560 | 1,570 | 1,480 | 1,510 | 248,000 | 6,291.67 |
| 1988-09-24 | 1,600 | 1,600 | 1,540 | 1,600 | 144,000 | 6,666.67 |
| 1988-09-22 | 1,670 | 1,670 | 1,620 | 1,620 | 132,000 | 6,750 |
| 1988-09-21 | 1,700 | 1,700 | 1,640 | 1,700 | 325,000 | 7,083.33 |
| 1988-09-20 | 1,700 | 1,710 | 1,650 | 1,710 | 209,000 | 7,125 |
| 1988-09-19 | 1,740 | 1,740 | 1,690 | 1,720 | 266,000 | 7,166.67 |
| 1988-09-16 | 1,670 | 1,720 | 1,670 | 1,720 | 211,000 | 7,166.67 |
| 1988-09-14 | 1,640 | 1,670 | 1,590 | 1,640 | 147,000 | 6,833.33 |
| 1988-09-13 | 1,700 | 1,700 | 1,610 | 1,610 | 98,000 | 6,708.33 |
| 1988-09-12 | 1,730 | 1,750 | 1,670 | 1,670 | 288,000 | 6,958.33 |
| 1988-09-09 | 1,580 | 1,760 | 1,560 | 1,700 | 342,000 | 7,083.33 |
| 1988-09-08 | 1,560 | 1,600 | 1,550 | 1,600 | 134,000 | 6,666.67 |
| 1988-09-07 | 1,570 | 1,580 | 1,540 | 1,540 | 113,000 | 6,416.67 |
| 1988-09-06 | 1,580 | 1,600 | 1,550 | 1,560 | 149,000 | 6,500 |
| 1988-09-05 | 1,630 | 1,630 | 1,580 | 1,610 | 123,000 | 6,708.33 |
| 1988-09-03 | 1,610 | 1,680 | 1,600 | 1,600 | 170,000 | 6,666.67 |
| 1988-09-02 | 1,600 | 1,640 | 1,580 | 1,620 | 271,000 | 6,750 |
| 1988-09-01 | 1,600 | 1,630 | 1,560 | 1,590 | 211,000 | 6,625 |
| 1988-08-31 | 1,680 | 1,680 | 1,600 | 1,600 | 114,000 | 6,666.67 |
| 1988-08-30 | 1,670 | 1,690 | 1,600 | 1,680 | 241,000 | 7,000 |
| 1988-08-29 | 1,740 | 1,750 | 1,650 | 1,660 | 219,000 | 6,916.67 |
| 1988-08-27 | 1,770 | 1,800 | 1,700 | 1,720 | 218,000 | 7,166.67 |
| 1988-08-26 | 1,850 | 1,850 | 1,760 | 1,760 | 218,000 | 7,333.33 |
| 1988-08-25 | 1,840 | 1,860 | 1,800 | 1,840 | 195,000 | 7,666.67 |
| 1988-08-24 | 1,880 | 1,980 | 1,810 | 1,810 | 636,000 | 7,541.67 |
| 1988-08-23 | 1,780 | 1,880 | 1,780 | 1,870 | 697,000 | 7,791.67 |
| 1988-08-22 | 1,940 | 1,940 | 1,760 | 1,760 | 516,000 | 7,333.33 |
| 1988-08-19 | 1,980 | 2,020 | 1,900 | 1,910 | 1,167,000 | 7,958.33 |
| 1988-08-18 | 1,980 | 2,030 | 1,930 | 1,950 | 1,685,001 | 8,125 |
| 1988-08-17 | 2,000 | 2,040 | 1,920 | 1,950 | 3,580,001 | 8,125 |
| 1988-08-16 | 2,000 | 2,060 | 1,970 | 1,980 | 7,194,003 | 8,250 |
| 1988-08-15 | 1,900 | 2,000 | 1,880 | 2,000 | 4,015,002 | 8,333.33 |
| 1988-08-12 | 1,890 | 1,950 | 1,850 | 1,910 | 6,079,002 | 7,958.33 |
| 1988-08-11 | 1,850 | 1,960 | 1,830 | 1,830 | 11,755,005 | 7,625 |
| 1988-08-10 | 1,590 | 1,860 | 1,570 | 1,790 | 7,599,003 | 7,458.33 |
| 1988-08-09 | 1,570 | 1,630 | 1,550 | 1,570 | 1,203,000 | 6,541.67 |
| 1988-08-08 | 1,540 | 1,590 | 1,510 | 1,570 | 694,000 | 6,541.67 |
| 1988-08-06 | 1,500 | 1,530 | 1,500 | 1,520 | 362,000 | 6,333.33 |
| 1988-08-05 | 1,490 | 1,490 | 1,430 | 1,430 | 55,000 | 5,958.33 |
| 1988-08-04 | 1,440 | 1,500 | 1,440 | 1,450 | 139,000 | 6,041.67 |
| 1988-08-03 | 1,440 | 1,460 | 1,440 | 1,450 | 116,000 | 6,041.67 |
| 1988-08-02 | 1,430 | 1,450 | 1,430 | 1,430 | 50,000 | 5,958.33 |
| 1988-08-01 | 1,400 | 1,490 | 1,400 | 1,430 | 230,000 | 5,958.33 |
| 1988-07-30 | 1,430 | 1,440 | 1,400 | 1,420 | 107,000 | 5,916.67 |
| 1988-07-29 | 1,410 | 1,450 | 1,410 | 1,410 | 254,000 | 5,875 |
| 1988-07-28 | 1,450 | 1,450 | 1,430 | 1,430 | 56,000 | 5,958.33 |
| 1988-07-27 | 1,430 | 1,450 | 1,430 | 1,430 | 153,000 | 5,958.33 |
| 1988-07-26 | 1,430 | 1,450 | 1,420 | 1,430 | 47,000 | 5,958.33 |
| 1988-07-25 | 1,440 | 1,440 | 1,420 | 1,430 | 68,000 | 5,958.33 |
| 1988-07-23 | 1,450 | 1,470 | 1,430 | 1,430 | 24,000 | 5,958.33 |
| 1988-07-22 | 1,490 | 1,490 | 1,450 | 1,450 | 66,000 | 6,041.67 |
| 1988-07-21 | 1,510 | 1,510 | 1,480 | 1,480 | 86,000 | 6,166.67 |
| 1988-07-20 | 1,570 | 1,570 | 1,530 | 1,530 | 304,000 | 6,375 |
| 1988-07-19 | 1,540 | 1,580 | 1,520 | 1,570 | 478,000 | 6,541.67 |
| 1988-07-18 | 1,530 | 1,530 | 1,480 | 1,480 | 54,000 | 6,166.67 |
| 1988-07-15 | 1,500 | 1,530 | 1,500 | 1,510 | 111,000 | 6,291.67 |
| 1988-07-14 | 1,450 | 1,500 | 1,450 | 1,470 | 1,115,000 | 6,125 |
| 1988-07-13 | 1,450 | 1,460 | 1,420 | 1,420 | 195,000 | 5,916.67 |
| 1988-07-12 | 1,480 | 1,480 | 1,460 | 1,470 | 34,000 | 6,125 |
| 1988-07-11 | 1,490 | 1,490 | 1,450 | 1,450 | 129,000 | 6,041.67 |
| 1988-07-08 | 1,500 | 1,500 | 1,470 | 1,470 | 48,000 | 6,125 |
| 1988-07-07 | 1,480 | 1,550 | 1,460 | 1,500 | 254,000 | 6,250 |
| 1988-07-06 | 1,490 | 1,500 | 1,450 | 1,470 | 143,000 | 6,125 |
| 1988-07-05 | 1,530 | 1,530 | 1,460 | 1,530 | 247,000 | 6,375 |
| 1988-07-04 | 1,500 | 1,530 | 1,480 | 1,530 | 58,000 | 6,375 |
| 1988-07-02 | 1,540 | 1,550 | 1,500 | 1,550 | 26,000 | 6,458.33 |
| 1988-07-01 | 1,490 | 1,550 | 1,460 | 1,550 | 77,000 | 6,458.33 |
| 1988-06-30 | 1,560 | 1,560 | 1,500 | 1,550 | 89,000 | 6,458.33 |
| 1988-06-29 | 1,480 | 1,550 | 1,480 | 1,550 | 89,000 | 6,458.33 |
| 1988-06-28 | 1,480 | 1,500 | 1,480 | 1,500 | 73,000 | 6,250 |
| 1988-06-27 | 1,540 | 1,570 | 1,540 | 1,540 | 43,000 | 6,416.67 |
| 1988-06-25 | 1,570 | 1,580 | 1,530 | 1,570 | 148,000 | 6,541.67 |
| 1988-06-24 | 1,530 | 1,570 | 1,530 | 1,560 | 317,000 | 6,500 |
| 1988-06-23 | 1,550 | 1,580 | 1,550 | 1,550 | 32,000 | 6,458.33 |
| 1988-06-22 | 1,580 | 1,580 | 1,550 | 1,550 | 45,000 | 6,458.33 |
| 1988-06-21 | 1,590 | 1,590 | 1,550 | 1,590 | 47,000 | 6,625 |
| 1988-06-20 | 1,590 | 1,590 | 1,540 | 1,590 | 70,000 | 6,625 |
| 1988-06-17 | 1,570 | 1,590 | 1,540 | 1,590 | 84,000 | 6,625 |
| 1988-06-16 | 1,580 | 1,580 | 1,550 | 1,580 | 61,000 | 6,583.33 |
| 1988-06-15 | 1,580 | 1,590 | 1,530 | 1,590 | 114,000 | 6,625 |
| 1988-06-14 | 1,550 | 1,600 | 1,540 | 1,600 | 237,000 | 6,666.67 |
| 1988-06-13 | 1,590 | 1,590 | 1,530 | 1,530 | 57,000 | 6,375 |
| 1988-06-10 | 1,590 | 1,600 | 1,550 | 1,600 | 73,000 | 6,666.67 |
| 1988-06-09 | 1,590 | 1,600 | 1,560 | 1,600 | 28,000 | 6,666.67 |
| 1988-06-08 | 1,590 | 1,600 | 1,560 | 1,600 | 78,000 | 6,666.67 |
| 1988-06-07 | 1,590 | 1,600 | 1,560 | 1,590 | 42,000 | 6,625 |
| 1988-06-06 | 1,550 | 1,590 | 1,540 | 1,590 | 120,000 | 6,625 |
| 1988-06-04 | 1,590 | 1,590 | 1,550 | 1,550 | 20,000 | 6,458.33 |
| 1988-06-03 | 1,600 | 1,600 | 1,540 | 1,600 | 248,000 | 6,666.67 |
| 1988-06-02 | 1,600 | 1,600 | 1,580 | 1,580 | 90,000 | 6,583.33 |
| 1988-06-01 | 1,580 | 1,620 | 1,560 | 1,620 | 116,000 | 6,750 |
| 1988-05-31 | 1,570 | 1,610 | 1,570 | 1,580 | 63,000 | 6,583.33 |
| 1988-05-30 | 1,560 | 1,640 | 1,560 | 1,620 | 105,000 | 6,750 |
| 1988-05-28 | 1,610 | 1,620 | 1,570 | 1,590 | 112,000 | 6,625 |
| 1988-05-27 | 1,640 | 1,650 | 1,610 | 1,640 | 164,000 | 6,833.33 |
| 1988-05-26 | 1,620 | 1,650 | 1,610 | 1,640 | 236,000 | 6,833.33 |
| 1988-05-25 | 1,640 | 1,650 | 1,610 | 1,650 | 170,000 | 6,875 |
| 1988-05-24 | 1,660 | 1,690 | 1,630 | 1,630 | 263,000 | 6,791.67 |
| 1988-05-23 | 1,660 | 1,700 | 1,620 | 1,690 | 303,000 | 7,041.67 |
| 1988-05-20 | 1,620 | 1,680 | 1,610 | 1,660 | 452,000 | 6,916.67 |
| 1988-05-19 | 1,630 | 1,670 | 1,600 | 1,650 | 437,000 | 6,875 |
| 1988-05-18 | 1,690 | 1,690 | 1,620 | 1,670 | 687,000 | 6,958.33 |
| 1988-05-17 | 1,650 | 1,690 | 1,620 | 1,690 | 1,403,001 | 7,041.67 |
| 1988-05-16 | 1,600 | 1,660 | 1,590 | 1,630 | 2,317,001 | 6,791.67 |
| 1988-05-13 | 1,470 | 1,590 | 1,470 | 1,570 | 1,835,001 | 6,541.67 |
| 1988-05-12 | 1,420 | 1,470 | 1,420 | 1,470 | 210,000 | 6,125 |
| 1988-05-11 | 1,450 | 1,470 | 1,430 | 1,450 | 333,000 | 6,041.67 |
| 1988-05-10 | 1,390 | 1,440 | 1,390 | 1,440 | 174,000 | 6,000 |
| 1988-05-09 | 1,370 | 1,400 | 1,360 | 1,370 | 58,000 | 5,708.33 |
| 1988-05-07 | 1,360 | 1,400 | 1,360 | 1,400 | 49,000 | 5,833.33 |
| 1988-05-06 | 1,390 | 1,390 | 1,360 | 1,380 | 35,000 | 5,750 |
| 1988-05-02 | 1,390 | 1,400 | 1,380 | 1,380 | 101,000 | 5,750 |
| 1988-04-30 | 1,380 | 1,420 | 1,380 | 1,390 | 48,000 | 5,791.67 |
| 1988-04-28 | 1,400 | 1,420 | 1,380 | 1,380 | 88,000 | 5,750 |
| 1988-04-27 | 1,400 | 1,400 | 1,370 | 1,380 | 77,000 | 5,750 |
| 1988-04-26 | 1,390 | 1,440 | 1,390 | 1,420 | 107,000 | 5,916.67 |
| 1988-04-25 | 1,370 | 1,450 | 1,370 | 1,440 | 230,000 | 6,000 |
| 1988-04-23 | 1,380 | 1,400 | 1,350 | 1,350 | 146,000 | 5,625 |
| 1988-04-22 | 1,390 | 1,400 | 1,350 | 1,370 | 104,000 | 5,708.33 |
| 1988-04-21 | 1,420 | 1,430 | 1,380 | 1,430 | 71,000 | 5,958.33 |
| 1988-04-20 | 1,420 | 1,440 | 1,410 | 1,410 | 123,000 | 5,875 |
| 1988-04-19 | 1,440 | 1,450 | 1,440 | 1,440 | 91,000 | 6,000 |
| 1988-04-18 | 1,460 | 1,470 | 1,400 | 1,400 | 164,000 | 5,833.33 |
| 1988-04-15 | 1,370 | 1,450 | 1,370 | 1,450 | 228,000 | 6,041.67 |
| 1988-04-14 | 1,460 | 1,480 | 1,370 | 1,400 | 497,000 | 5,833.33 |
| 1988-04-13 | 1,390 | 1,450 | 1,390 | 1,440 | 604,000 | 6,000 |
| 1988-04-12 | 1,360 | 1,370 | 1,330 | 1,370 | 340,000 | 5,708.33 |
| 1988-04-11 | 1,300 | 1,350 | 1,290 | 1,350 | 159,000 | 5,625 |
| 1988-04-08 | 1,310 | 1,340 | 1,300 | 1,300 | 87,000 | 5,416.67 |
| 1988-04-07 | 1,320 | 1,330 | 1,310 | 1,320 | 49,000 | 5,500 |
| 1988-04-06 | 1,320 | 1,350 | 1,310 | 1,310 | 143,000 | 5,458.33 |
| 1988-04-05 | 1,340 | 1,340 | 1,310 | 1,320 | 37,000 | 5,500 |
| 1988-04-04 | 1,340 | 1,360 | 1,310 | 1,320 | 52,000 | 5,500 |
| 1988-04-02 | 1,320 | 1,360 | 1,320 | 1,360 | 53,000 | 5,666.67 |
| 1988-04-01 | 1,370 | 1,370 | 1,300 | 1,300 | 160,000 | 5,416.67 |
| 1988-03-31 | 1,320 | 1,370 | 1,300 | 1,370 | 72,000 | 5,708.33 |
| 1988-03-30 | 1,290 | 1,370 | 1,290 | 1,350 | 111,000 | 5,625 |
| 1988-03-29 | 1,300 | 1,300 | 1,270 | 1,290 | 37,000 | 5,375 |
| 1988-03-28 | 1,270 | 1,300 | 1,270 | 1,280 | 86,000 | 5,333.33 |
| 1988-03-26 | 1,270 | 1,290 | 1,250 | 1,250 | 66,000 | 5,208.33 |
| 1988-03-25 | 1,290 | 1,300 | 1,270 | 1,290 | 145,000 | 5,375 |
| 1988-03-24 | 1,300 | 1,300 | 1,270 | 1,300 | 76,000 | 5,416.67 |
| 1988-03-23 | 1,350 | 1,360 | 1,290 | 1,300 | 337,000 | 5,416.67 |
| 1988-03-22 | 1,380 | 1,390 | 1,360 | 1,360 | 44,000 | 5,666.67 |
| 1988-03-18 | 1,430 | 1,430 | 1,370 | 1,390 | 87,000 | 5,791.67 |
| 1988-03-17 | 1,440 | 1,440 | 1,390 | 1,410 | 24,000 | 5,875 |
| 1988-03-16 | 1,370 | 1,400 | 1,350 | 1,400 | 110,000 | 5,833.33 |
| 1988-03-15 | 1,350 | 1,370 | 1,350 | 1,370 | 47,000 | 5,708.33 |
| 1988-03-14 | 1,400 | 1,430 | 1,350 | 1,350 | 108,000 | 5,625 |
| 1988-03-11 | 1,390 | 1,400 | 1,370 | 1,370 | 218,000 | 5,708.33 |
| 1988-03-10 | 1,420 | 1,430 | 1,370 | 1,390 | 123,000 | 5,791.67 |
| 1988-03-09 | 1,440 | 1,450 | 1,400 | 1,420 | 142,000 | 5,916.67 |
| 1988-03-08 | 1,430 | 1,450 | 1,430 | 1,440 | 117,000 | 6,000 |
| 1988-03-07 | 1,440 | 1,450 | 1,430 | 1,450 | 39,000 | 6,041.67 |
| 1988-03-05 | 1,430 | 1,450 | 1,430 | 1,450 | 52,000 | 6,041.67 |
| 1988-03-04 | 1,460 | 1,470 | 1,420 | 1,420 | 197,000 | 5,916.67 |
| 1988-03-03 | 1,500 | 1,500 | 1,450 | 1,470 | 325,000 | 6,125 |
| 1988-03-02 | 1,450 | 1,530 | 1,440 | 1,490 | 642,000 | 6,208.33 |
| 1988-03-01 | 1,450 | 1,460 | 1,430 | 1,440 | 163,000 | 6,000 |
| 1988-02-29 | 1,430 | 1,460 | 1,420 | 1,450 | 110,000 | 6,041.67 |
| 1988-02-27 | 1,440 | 1,470 | 1,420 | 1,440 | 173,000 | 6,000 |
| 1988-02-26 | 1,450 | 1,470 | 1,410 | 1,450 | 280,000 | 6,041.67 |
| 1988-02-25 | 1,450 | 1,470 | 1,430 | 1,430 | 281,000 | 5,958.33 |
| 1988-02-24 | 1,350 | 1,480 | 1,340 | 1,470 | 973,000 | 6,125 |
| 1988-02-23 | 1,290 | 1,350 | 1,280 | 1,350 | 121,000 | 5,625 |
| 1988-02-22 | 1,290 | 1,320 | 1,280 | 1,280 | 51,000 | 5,333.33 |
| 1988-02-19 | 1,310 | 1,310 | 1,280 | 1,290 | 272,000 | 5,375 |
| 1988-02-18 | 1,320 | 1,320 | 1,260 | 1,260 | 103,000 | 5,250 |
| 1988-02-17 | 1,310 | 1,350 | 1,310 | 1,310 | 184,000 | 5,458.33 |
| 1988-02-16 | 1,330 | 1,340 | 1,300 | 1,310 | 164,000 | 5,458.33 |
| 1988-02-15 | 1,280 | 1,330 | 1,260 | 1,300 | 224,000 | 5,416.67 |
| 1988-02-12 | 1,230 | 1,230 | 1,210 | 1,220 | 75,000 | 5,083.33 |
| 1988-02-10 | 1,220 | 1,250 | 1,200 | 1,200 | 80,000 | 5,000 |
| 1988-02-09 | 1,220 | 1,240 | 1,210 | 1,230 | 82,000 | 5,125 |
| 1988-02-08 | 1,210 | 1,250 | 1,210 | 1,230 | 48,000 | 5,125 |
| 1988-02-06 | 1,220 | 1,240 | 1,200 | 1,200 | 96,000 | 5,000 |
| 1988-02-05 | 1,260 | 1,260 | 1,240 | 1,240 | 70,000 | 5,166.67 |
| 1988-02-04 | 1,230 | 1,270 | 1,230 | 1,260 | 75,000 | 5,250 |
| 1988-02-03 | 1,260 | 1,260 | 1,200 | 1,210 | 67,000 | 5,041.67 |
| 1988-02-02 | 1,280 | 1,280 | 1,250 | 1,250 | 53,000 | 5,208.33 |
| 1988-02-01 | 1,290 | 1,300 | 1,250 | 1,280 | 118,000 | 5,333.33 |
| 1988-01-30 | 1,280 | 1,290 | 1,250 | 1,280 | 173,000 | 5,333.33 |
| 1988-01-29 | 1,310 | 1,310 | 1,250 | 1,280 | 219,000 | 5,333.33 |
| 1988-01-28 | 1,320 | 1,330 | 1,250 | 1,250 | 179,000 | 5,208.33 |
| 1988-01-27 | 1,250 | 1,350 | 1,220 | 1,300 | 496,000 | 5,416.67 |
| 1988-01-26 | 1,150 | 1,280 | 1,140 | 1,280 | 357,000 | 5,333.33 |
| 1988-01-25 | 1,150 | 1,150 | 1,120 | 1,130 | 124,000 | 4,708.33 |
| 1988-01-23 | 1,120 | 1,150 | 1,090 | 1,100 | 70,000 | 4,583.33 |
| 1988-01-22 | 1,140 | 1,150 | 1,100 | 1,150 | 85,000 | 4,791.67 |
| 1988-01-21 | 1,120 | 1,150 | 1,060 | 1,060 | 282,000 | 4,416.67 |
| 1988-01-20 | 1,170 | 1,190 | 1,120 | 1,120 | 57,000 | 4,666.67 |
| 1988-01-19 | 1,220 | 1,220 | 1,180 | 1,180 | 31,000 | 4,916.67 |
| 1988-01-18 | 1,220 | 1,230 | 1,210 | 1,210 | 37,000 | 5,041.67 |
| 1988-01-14 | 1,190 | 1,190 | 1,160 | 1,170 | 44,000 | 4,875 |
| 1988-01-13 | 1,200 | 1,250 | 1,170 | 1,190 | 59,000 | 4,958.33 |
| 1988-01-12 | 1,260 | 1,260 | 1,220 | 1,220 | 25,000 | 5,083.33 |
| 1988-01-11 | 1,230 | 1,260 | 1,190 | 1,230 | 78,000 | 5,125 |
| 1988-01-08 | 1,250 | 1,290 | 1,230 | 1,290 | 163,000 | 5,375 |
| 1988-01-07 | 1,170 | 1,190 | 1,150 | 1,190 | 96,000 | 4,958.33 |
| 1988-01-06 | 1,030 | 1,150 | 1,020 | 1,110 | 106,000 | 4,625 |
| 1988-01-05 | 1,090 | 1,090 | 1,030 | 1,030 | 61,000 | 4,291.67 |
| 1988-01-04 | 1,010 | 1,040 | 981 | 1,020 | 101,000 | 4,250 |
分割・併合履歴 ： [2022-09-29]1株→2株 [2016-09-28]1株→0.1株 [1991-03-26]1株→1.2株
