1821 三井住友建設(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 | 1,000 | 1,000 | 985 | 990 | 758,000 | 90,000 |
| 1988-12-27 | 991 | 1,010 | 990 | 999 | 670,000 | 90,818.20 |
| 1988-12-26 | 1,010 | 1,020 | 992 | 999 | 2,256,000 | 90,818.20 |
| 1988-12-24 | 967 | 1,010 | 965 | 995 | 655,000 | 90,454.50 |
| 1988-12-23 | 995 | 995 | 975 | 977 | 849,000 | 88,818.20 |
| 1988-12-22 | 1,000 | 1,010 | 990 | 997 | 1,855,000 | 90,636.40 |
| 1988-12-21 | 965 | 1,000 | 963 | 1,000 | 944,000 | 90,909.10 |
| 1988-12-20 | 970 | 985 | 951 | 975 | 528,000 | 88,636.40 |
| 1988-12-19 | 949 | 963 | 949 | 963 | 175,000 | 87,545.50 |
| 1988-12-16 | 995 | 995 | 946 | 959 | 510,000 | 87,181.80 |
| 1988-12-15 | 1,000 | 1,030 | 992 | 1,000 | 3,465,000 | 90,909.10 |
| 1988-12-14 | 998 | 1,020 | 964 | 1,020 | 2,593,000 | 92,727.30 |
| 1988-12-13 | 928 | 1,000 | 928 | 993 | 1,573,000 | 90,272.70 |
| 1988-12-12 | 961 | 964 | 930 | 931 | 882,000 | 84,636.40 |
| 1988-12-09 | 980 | 980 | 960 | 971 | 319,000 | 88,272.70 |
| 1988-12-08 | 981 | 990 | 961 | 987 | 710,000 | 89,727.30 |
| 1988-12-07 | 1,000 | 1,010 | 980 | 980 | 806,000 | 89,090.90 |
| 1988-12-06 | 1,040 | 1,050 | 996 | 996 | 2,602,000 | 90,545.50 |
| 1988-12-05 | 1,030 | 1,040 | 1,010 | 1,020 | 964,000 | 92,727.30 |
| 1988-12-03 | 1,010 | 1,050 | 1,010 | 1,040 | 1,176,000 | 94,545.50 |
| 1988-12-02 | 1,010 | 1,050 | 1,000 | 1,030 | 3,051,000 | 93,636.40 |
| 1988-12-01 | 1,060 | 1,060 | 1,010 | 1,010 | 4,592,000 | 91,818.20 |
| 1988-11-30 | 1,020 | 1,070 | 990 | 1,050 | 12,064,999 | 95,454.50 |
| 1988-11-29 | 1,030 | 1,040 | 1,000 | 1,010 | 4,572,000 | 91,818.20 |
| 1988-11-28 | 985 | 1,050 | 984 | 1,000 | 18,217,998 | 90,909.10 |
| 1988-11-26 | 975 | 980 | 961 | 975 | 1,446,000 | 88,636.40 |
| 1988-11-25 | 1,000 | 1,020 | 975 | 975 | 13,884,999 | 88,636.40 |
| 1988-11-24 | 920 | 1,000 | 920 | 1,000 | 10,360,999 | 90,909.10 |
| 1988-11-22 | 930 | 935 | 909 | 918 | 1,504,000 | 83,454.50 |
| 1988-11-21 | 950 | 961 | 920 | 940 | 1,475,000 | 85,454.50 |
| 1988-11-18 | 970 | 979 | 946 | 956 | 6,111,999 | 86,909.10 |
| 1988-11-17 | 936 | 968 | 931 | 965 | 7,821,999 | 87,727.30 |
| 1988-11-16 | 918 | 941 | 906 | 941 | 7,147,999 | 85,545.50 |
| 1988-11-15 | 900 | 915 | 900 | 909 | 2,140,000 | 82,636.40 |
| 1988-11-14 | 919 | 925 | 901 | 910 | 2,486,000 | 82,727.30 |
| 1988-11-11 | 895 | 919 | 879 | 917 | 5,031,999 | 83,363.60 |
| 1988-11-10 | 905 | 910 | 876 | 876 | 3,614,000 | 79,636.40 |
| 1988-11-09 | 880 | 905 | 865 | 892 | 7,511,999 | 81,090.90 |
| 1988-11-08 | 850 | 879 | 850 | 877 | 6,600,999 | 79,727.30 |
| 1988-11-07 | 844 | 871 | 836 | 860 | 4,295,000 | 78,181.80 |
| 1988-11-05 | 814 | 854 | 810 | 854 | 4,158,000 | 77,636.40 |
| 1988-11-04 | 800 | 820 | 791 | 815 | 2,539,000 | 74,090.90 |
| 1988-11-02 | 818 | 825 | 791 | 791 | 5,867,999 | 71,909.10 |
| 1988-11-01 | 780 | 808 | 778 | 808 | 5,698,999 | 73,454.50 |
| 1988-10-31 | 779 | 786 | 760 | 775 | 3,048,000 | 70,454.50 |
| 1988-10-29 | 749 | 795 | 744 | 780 | 3,387,000 | 70,909.10 |
| 1988-10-28 | 713 | 744 | 712 | 731 | 2,545,000 | 66,454.50 |
| 1988-10-27 | 710 | 713 | 701 | 710 | 459,000 | 64,545.50 |
| 1988-10-26 | 702 | 713 | 694 | 709 | 411,000 | 64,454.50 |
| 1988-10-25 | 705 | 705 | 700 | 700 | 130,000 | 63,636.40 |
| 1988-10-24 | 709 | 709 | 700 | 700 | 148,000 | 63,636.40 |
| 1988-10-22 | 710 | 710 | 705 | 707 | 142,000 | 64,272.70 |
| 1988-10-21 | 708 | 711 | 702 | 711 | 548,000 | 64,636.40 |
| 1988-10-20 | 707 | 707 | 695 | 702 | 335,000 | 63,818.20 |
| 1988-10-19 | 710 | 710 | 692 | 700 | 396,000 | 63,636.40 |
| 1988-10-18 | 714 | 714 | 684 | 684 | 313,000 | 62,181.80 |
| 1988-10-17 | 710 | 715 | 707 | 714 | 868,000 | 64,909.10 |
| 1988-10-14 | 703 | 710 | 701 | 703 | 984,000 | 63,909.10 |
| 1988-10-13 | 690 | 703 | 688 | 688 | 1,113,000 | 62,545.50 |
| 1988-10-12 | 665 | 688 | 665 | 688 | 625,000 | 62,545.50 |
| 1988-10-11 | 658 | 658 | 650 | 655 | 127,000 | 59,545.50 |
| 1988-10-07 | 640 | 650 | 635 | 650 | 98,000 | 59,090.90 |
| 1988-10-06 | 660 | 660 | 640 | 640 | 59,000 | 58,181.80 |
| 1988-10-05 | 655 | 662 | 646 | 652 | 94,000 | 59,272.70 |
| 1988-10-04 | 655 | 656 | 650 | 650 | 98,000 | 59,090.90 |
| 1988-10-03 | 655 | 656 | 652 | 653 | 51,000 | 59,363.60 |
| 1988-10-01 | 660 | 660 | 651 | 655 | 40,000 | 59,545.50 |
| 1988-09-30 | 661 | 670 | 650 | 650 | 96,000 | 59,090.90 |
| 1988-09-29 | 667 | 674 | 662 | 669 | 357,000 | 60,818.20 |
| 1988-09-28 | 631 | 665 | 630 | 660 | 109,000 | 60,000 |
| 1988-09-27 | 645 | 645 | 635 | 635 | 128,000 | 57,727.30 |
| 1988-09-26 | 648 | 648 | 626 | 628 | 61,000 | 57,090.90 |
| 1988-09-24 | 650 | 660 | 645 | 660 | 170,000 | 60,000 |
| 1988-09-22 | 644 | 660 | 636 | 650 | 162,000 | 59,090.90 |
| 1988-09-21 | 628 | 628 | 615 | 624 | 74,000 | 56,727.30 |
| 1988-09-20 | 639 | 648 | 636 | 637 | 62,000 | 57,909.10 |
| 1988-09-19 | 650 | 660 | 649 | 649 | 66,000 | 59,000 |
| 1988-09-16 | 660 | 663 | 650 | 650 | 120,000 | 59,090.90 |
| 1988-09-14 | 670 | 670 | 650 | 650 | 58,000 | 59,090.90 |
| 1988-09-13 | 668 | 670 | 665 | 669 | 193,000 | 60,818.20 |
| 1988-09-12 | 657 | 670 | 650 | 668 | 243,000 | 60,727.30 |
| 1988-09-09 | 635 | 649 | 635 | 647 | 266,000 | 58,818.20 |
| 1988-09-08 | 632 | 645 | 630 | 630 | 242,000 | 57,272.70 |
| 1988-09-07 | 635 | 638 | 630 | 638 | 40,000 | 58,000 |
| 1988-09-06 | 639 | 640 | 635 | 635 | 29,000 | 57,727.30 |
| 1988-09-05 | 650 | 655 | 635 | 640 | 233,000 | 58,181.80 |
| 1988-09-03 | 620 | 650 | 620 | 650 | 181,000 | 59,090.90 |
| 1988-09-02 | 625 | 625 | 610 | 620 | 270,000 | 56,363.60 |
| 1988-09-01 | 620 | 620 | 615 | 615 | 70,000 | 55,909.10 |
| 1988-08-31 | 635 | 635 | 622 | 624 | 42,000 | 56,727.30 |
| 1988-08-30 | 635 | 635 | 622 | 622 | 60,000 | 56,545.50 |
| 1988-08-29 | 640 | 640 | 621 | 625 | 127,000 | 56,818.20 |
| 1988-08-27 | 635 | 640 | 635 | 635 | 44,000 | 57,727.30 |
| 1988-08-26 | 645 | 645 | 640 | 640 | 107,000 | 58,181.80 |
| 1988-08-24 | 650 | 650 | 647 | 648 | 35,000 | 58,909.10 |
| 1988-08-23 | 651 | 651 | 645 | 645 | 40,000 | 58,636.40 |
| 1988-08-22 | 654 | 660 | 645 | 660 | 55,000 | 60,000 |
| 1988-08-19 | 632 | 640 | 625 | 640 | 193,000 | 58,181.80 |
| 1988-08-18 | 642 | 645 | 630 | 632 | 242,000 | 57,454.50 |
| 1988-08-17 | 649 | 649 | 645 | 645 | 52,000 | 58,636.40 |
| 1988-08-16 | 655 | 655 | 650 | 650 | 62,000 | 59,090.90 |
| 1988-08-15 | 651 | 660 | 651 | 652 | 75,000 | 59,272.70 |
| 1988-08-12 | 657 | 660 | 647 | 650 | 136,000 | 59,090.90 |
| 1988-08-11 | 645 | 674 | 645 | 655 | 92,000 | 59,545.50 |
| 1988-08-10 | 659 | 659 | 650 | 650 | 63,000 | 59,090.90 |
| 1988-08-09 | 658 | 679 | 658 | 660 | 69,000 | 60,000 |
| 1988-08-08 | 660 | 660 | 651 | 658 | 47,000 | 59,818.20 |
| 1988-08-06 | 653 | 658 | 651 | 651 | 79,000 | 59,181.80 |
| 1988-08-05 | 659 | 659 | 649 | 652 | 87,000 | 59,272.70 |
| 1988-08-04 | 650 | 658 | 650 | 650 | 127,000 | 59,090.90 |
| 1988-08-03 | 659 | 659 | 646 | 649 | 280,000 | 59,000 |
| 1988-08-02 | 652 | 658 | 646 | 650 | 311,000 | 59,090.90 |
| 1988-08-01 | 668 | 668 | 650 | 650 | 383,000 | 59,090.90 |
| 1988-07-30 | 670 | 670 | 653 | 659 | 179,000 | 59,909.10 |
| 1988-07-29 | 672 | 672 | 661 | 670 | 247,000 | 60,909.10 |
| 1988-07-28 | 680 | 680 | 665 | 675 | 247,000 | 61,363.60 |
| 1988-07-27 | 680 | 680 | 663 | 680 | 234,000 | 61,818.20 |
| 1988-07-26 | 631 | 670 | 630 | 670 | 333,000 | 60,909.10 |
| 1988-07-25 | 636 | 643 | 631 | 631 | 492,000 | 57,363.60 |
| 1988-07-23 | 645 | 646 | 635 | 635 | 274,000 | 57,727.30 |
| 1988-07-22 | 679 | 680 | 665 | 665 | 405,000 | 60,454.50 |
| 1988-07-21 | 680 | 690 | 677 | 689 | 209,000 | 62,636.40 |
| 1988-07-20 | 685 | 691 | 680 | 680 | 214,000 | 61,818.20 |
| 1988-07-19 | 690 | 690 | 675 | 675 | 247,000 | 61,363.60 |
| 1988-07-18 | 687 | 692 | 680 | 691 | 180,000 | 62,818.20 |
| 1988-07-15 | 686 | 699 | 680 | 697 | 321,000 | 63,363.60 |
| 1988-07-14 | 686 | 689 | 685 | 686 | 241,000 | 62,363.60 |
| 1988-07-13 | 695 | 695 | 685 | 687 | 157,000 | 62,454.50 |
| 1988-07-12 | 685 | 699 | 685 | 685 | 163,000 | 62,272.70 |
| 1988-07-11 | 685 | 695 | 680 | 695 | 242,000 | 63,181.80 |
| 1988-07-08 | 680 | 695 | 680 | 695 | 417,000 | 63,181.80 |
| 1988-07-07 | 680 | 691 | 676 | 680 | 258,000 | 61,818.20 |
| 1988-07-06 | 690 | 698 | 685 | 690 | 158,000 | 62,727.30 |
| 1988-07-05 | 689 | 699 | 683 | 699 | 124,000 | 63,545.50 |
| 1988-07-04 | 685 | 699 | 683 | 699 | 75,000 | 63,545.50 |
| 1988-07-02 | 685 | 700 | 680 | 700 | 143,000 | 63,636.40 |
| 1988-07-01 | 690 | 700 | 670 | 683 | 440,000 | 62,090.90 |
| 1988-06-30 | 699 | 700 | 686 | 699 | 237,000 | 63,545.50 |
| 1988-06-29 | 700 | 705 | 684 | 690 | 589,000 | 62,727.30 |
| 1988-06-28 | 700 | 709 | 696 | 700 | 250,000 | 63,636.40 |
| 1988-06-27 | 716 | 720 | 710 | 720 | 130,000 | 65,454.50 |
| 1988-06-25 | 725 | 730 | 720 | 721 | 180,000 | 65,545.50 |
| 1988-06-24 | 728 | 730 | 727 | 730 | 279,000 | 66,363.60 |
| 1988-06-23 | 749 | 749 | 710 | 727 | 244,000 | 66,090.90 |
| 1988-06-22 | 750 | 753 | 733 | 745 | 448,000 | 67,727.30 |
| 1988-06-21 | 755 | 757 | 748 | 754 | 743,000 | 68,545.50 |
| 1988-06-20 | 755 | 768 | 751 | 757 | 1,975,000 | 68,818.20 |
| 1988-06-17 | 748 | 758 | 740 | 754 | 1,789,000 | 68,545.50 |
| 1988-06-16 | 735 | 759 | 728 | 740 | 4,964,000 | 67,272.70 |
| 1988-06-15 | 730 | 737 | 725 | 728 | 1,118,000 | 66,181.80 |
| 1988-06-14 | 735 | 735 | 721 | 725 | 513,000 | 65,909.10 |
| 1988-06-13 | 730 | 735 | 726 | 734 | 662,000 | 66,727.30 |
| 1988-06-10 | 735 | 737 | 721 | 725 | 1,370,000 | 65,909.10 |
| 1988-06-09 | 729 | 737 | 720 | 725 | 1,761,000 | 65,909.10 |
| 1988-06-08 | 712 | 716 | 708 | 710 | 538,000 | 64,545.50 |
| 1988-06-07 | 726 | 726 | 712 | 714 | 316,000 | 64,909.10 |
| 1988-06-06 | 729 | 730 | 715 | 716 | 573,000 | 65,090.90 |
| 1988-06-04 | 739 | 740 | 720 | 722 | 1,271,000 | 65,636.40 |
| 1988-06-03 | 715 | 747 | 710 | 737 | 5,369,999 | 67,000 |
| 1988-06-02 | 706 | 720 | 705 | 708 | 973,000 | 64,363.60 |
| 1988-06-01 | 723 | 724 | 705 | 715 | 2,028,000 | 65,000 |
| 1988-05-31 | 720 | 725 | 704 | 720 | 5,740,999 | 65,454.50 |
| 1988-05-30 | 690 | 703 | 685 | 700 | 2,419,000 | 63,636.40 |
| 1988-05-28 | 689 | 695 | 680 | 680 | 1,293,000 | 61,818.20 |
| 1988-05-27 | 681 | 689 | 680 | 687 | 791,000 | 62,454.50 |
| 1988-05-26 | 675 | 680 | 670 | 674 | 425,000 | 61,272.70 |
| 1988-05-25 | 675 | 681 | 665 | 669 | 415,000 | 60,818.20 |
| 1988-05-24 | 674 | 675 | 670 | 675 | 212,000 | 61,363.60 |
| 1988-05-23 | 681 | 683 | 670 | 673 | 491,000 | 61,181.80 |
| 1988-05-20 | 670 | 684 | 670 | 680 | 766,000 | 61,818.20 |
| 1988-05-19 | 675 | 685 | 670 | 675 | 601,000 | 61,363.60 |
| 1988-05-18 | 679 | 690 | 670 | 685 | 710,000 | 62,272.70 |
| 1988-05-17 | 685 | 689 | 675 | 678 | 758,000 | 61,636.40 |
| 1988-05-16 | 680 | 689 | 675 | 675 | 1,357,000 | 61,363.60 |
| 1988-05-13 | 677 | 681 | 670 | 670 | 600,000 | 60,909.10 |
| 1988-05-12 | 663 | 678 | 656 | 674 | 545,000 | 61,272.70 |
| 1988-05-11 | 686 | 689 | 665 | 665 | 1,471,000 | 60,454.50 |
| 1988-05-10 | 665 | 690 | 660 | 685 | 2,883,000 | 62,272.70 |
| 1988-05-09 | 665 | 674 | 655 | 656 | 1,791,000 | 59,636.40 |
| 1988-05-07 | 645 | 655 | 640 | 655 | 395,000 | 59,545.50 |
| 1988-05-06 | 640 | 645 | 640 | 645 | 357,000 | 58,636.40 |
| 1988-05-02 | 636 | 643 | 635 | 636 | 296,000 | 57,818.20 |
| 1988-04-30 | 631 | 640 | 631 | 640 | 109,000 | 58,181.80 |
| 1988-04-28 | 630 | 640 | 626 | 637 | 306,000 | 57,909.10 |
| 1988-04-27 | 636 | 639 | 626 | 626 | 169,000 | 56,909.10 |
| 1988-04-26 | 638 | 639 | 635 | 639 | 265,000 | 58,090.90 |
| 1988-04-25 | 644 | 644 | 639 | 639 | 221,000 | 58,090.90 |
| 1988-04-23 | 638 | 644 | 635 | 635 | 465,000 | 57,727.30 |
| 1988-04-22 | 645 | 648 | 636 | 638 | 491,000 | 58,000 |
| 1988-04-21 | 639 | 649 | 636 | 636 | 678,000 | 57,818.20 |
| 1988-04-20 | 627 | 640 | 626 | 640 | 447,000 | 58,181.80 |
| 1988-04-19 | 630 | 634 | 625 | 628 | 352,000 | 57,090.90 |
| 1988-04-18 | 626 | 635 | 625 | 628 | 397,000 | 57,090.90 |
| 1988-04-15 | 622 | 629 | 622 | 626 | 317,000 | 56,909.10 |
| 1988-04-14 | 630 | 632 | 622 | 632 | 526,000 | 57,454.50 |
| 1988-04-13 | 620 | 630 | 618 | 625 | 314,000 | 56,818.20 |
| 1988-04-12 | 621 | 623 | 620 | 622 | 399,000 | 56,545.50 |
| 1988-04-11 | 618 | 620 | 616 | 620 | 203,000 | 56,363.60 |
| 1988-04-08 | 614 | 618 | 614 | 618 | 385,000 | 56,181.80 |
| 1988-04-07 | 619 | 619 | 612 | 614 | 361,000 | 55,818.20 |
| 1988-04-06 | 611 | 615 | 610 | 611 | 184,000 | 55,545.50 |
| 1988-04-05 | 610 | 615 | 605 | 613 | 216,000 | 55,727.30 |
| 1988-04-04 | 616 | 618 | 608 | 610 | 154,000 | 55,454.50 |
| 1988-04-02 | 602 | 612 | 602 | 606 | 51,000 | 55,090.90 |
| 1988-04-01 | 617 | 619 | 600 | 600 | 132,000 | 54,545.50 |
| 1988-03-31 | 616 | 620 | 610 | 615 | 205,000 | 55,909.10 |
| 1988-03-30 | 618 | 624 | 616 | 616 | 185,000 | 56,000 |
| 1988-03-29 | 599 | 620 | 595 | 615 | 163,000 | 55,909.10 |
| 1988-03-28 | 595 | 600 | 590 | 596 | 137,000 | 54,181.80 |
| 1988-03-26 | 586 | 595 | 586 | 595 | 100,000 | 54,090.90 |
| 1988-03-25 | 585 | 589 | 581 | 586 | 169,000 | 53,272.70 |
| 1988-03-24 | 595 | 598 | 584 | 589 | 196,000 | 53,545.50 |
| 1988-03-22 | 599 | 599 | 595 | 595 | 164,000 | 54,090.90 |
| 1988-03-18 | 596 | 599 | 595 | 599 | 148,000 | 54,454.50 |
| 1988-03-17 | 600 | 600 | 597 | 597 | 70,000 | 54,272.70 |
| 1988-03-16 | 600 | 605 | 598 | 600 | 190,000 | 54,545.50 |
| 1988-03-15 | 600 | 604 | 596 | 597 | 91,000 | 54,272.70 |
| 1988-03-14 | 607 | 607 | 598 | 598 | 141,000 | 54,363.60 |
| 1988-03-11 | 603 | 608 | 596 | 601 | 1,635,000 | 54,636.40 |
| 1988-03-10 | 601 | 606 | 600 | 603 | 1,675,000 | 54,818.20 |
| 1988-03-09 | 608 | 608 | 605 | 606 | 184,000 | 55,090.90 |
| 1988-03-08 | 608 | 612 | 606 | 608 | 90,000 | 55,272.70 |
| 1988-03-07 | 615 | 615 | 606 | 606 | 119,000 | 55,090.90 |
| 1988-03-05 | 610 | 615 | 608 | 610 | 192,000 | 55,454.50 |
| 1988-03-04 | 607 | 612 | 605 | 606 | 349,000 | 55,090.90 |
| 1988-03-03 | 613 | 619 | 605 | 605 | 332,000 | 55,000 |
| 1988-03-02 | 605 | 625 | 604 | 620 | 602,000 | 56,363.60 |
| 1988-03-01 | 596 | 604 | 596 | 604 | 289,000 | 54,909.10 |
| 1988-02-29 | 596 | 600 | 591 | 595 | 156,000 | 54,090.90 |
| 1988-02-27 | 596 | 600 | 594 | 595 | 105,000 | 54,090.90 |
| 1988-02-26 | 598 | 605 | 596 | 603 | 186,000 | 54,818.20 |
| 1988-02-25 | 600 | 609 | 598 | 609 | 253,000 | 55,363.60 |
| 1988-02-24 | 600 | 605 | 596 | 602 | 117,000 | 54,727.30 |
| 1988-02-23 | 597 | 605 | 597 | 605 | 189,000 | 55,000 |
| 1988-02-22 | 595 | 600 | 593 | 596 | 119,000 | 54,181.80 |
| 1988-02-19 | 590 | 595 | 585 | 590 | 175,000 | 53,636.40 |
| 1988-02-18 | 581 | 595 | 581 | 595 | 109,000 | 54,090.90 |
| 1988-02-17 | 581 | 585 | 580 | 580 | 121,000 | 52,727.30 |
| 1988-02-16 | 582 | 586 | 582 | 586 | 118,000 | 53,272.70 |
| 1988-02-15 | 584 | 584 | 580 | 582 | 54,000 | 52,909.10 |
| 1988-02-12 | 577 | 583 | 577 | 580 | 119,000 | 52,727.30 |
| 1988-02-10 | 585 | 585 | 580 | 580 | 81,000 | 52,727.30 |
| 1988-02-09 | 582 | 590 | 582 | 589 | 66,000 | 53,545.50 |
| 1988-02-08 | 581 | 590 | 580 | 585 | 47,000 | 53,181.80 |
| 1988-02-06 | 580 | 585 | 580 | 580 | 54,000 | 52,727.30 |
| 1988-02-05 | 583 | 583 | 580 | 580 | 98,000 | 52,727.30 |
| 1988-02-04 | 581 | 583 | 580 | 580 | 110,000 | 52,727.30 |
| 1988-02-03 | 583 | 585 | 582 | 583 | 81,000 | 53,000 |
| 1988-02-02 | 587 | 588 | 583 | 583 | 110,000 | 53,000 |
| 1988-02-01 | 590 | 595 | 587 | 587 | 112,000 | 53,363.60 |
| 1988-01-30 | 590 | 595 | 590 | 590 | 29,000 | 53,636.40 |
| 1988-01-29 | 600 | 600 | 591 | 591 | 83,000 | 53,727.30 |
| 1988-01-28 | 595 | 598 | 586 | 595 | 378,000 | 54,090.90 |
| 1988-01-27 | 588 | 600 | 588 | 598 | 183,000 | 54,363.60 |
| 1988-01-26 | 592 | 595 | 591 | 591 | 136,000 | 53,727.30 |
| 1988-01-25 | 597 | 598 | 590 | 590 | 103,000 | 53,636.40 |
| 1988-01-23 | 586 | 598 | 586 | 597 | 133,000 | 54,272.70 |
| 1988-01-22 | 580 | 582 | 578 | 582 | 75,000 | 52,909.10 |
| 1988-01-21 | 576 | 581 | 575 | 580 | 73,000 | 52,727.30 |
| 1988-01-20 | 580 | 583 | 580 | 582 | 46,000 | 52,909.10 |
| 1988-01-19 | 590 | 590 | 575 | 584 | 67,000 | 53,090.90 |
| 1988-01-18 | 590 | 598 | 590 | 590 | 133,000 | 53,636.40 |
| 1988-01-14 | 580 | 583 | 572 | 575 | 47,000 | 52,272.70 |
| 1988-01-13 | 576 | 584 | 576 | 580 | 27,000 | 52,727.30 |
| 1988-01-12 | 581 | 585 | 571 | 571 | 81,000 | 51,909.10 |
| 1988-01-11 | 585 | 586 | 583 | 585 | 44,000 | 53,181.80 |
| 1988-01-08 | 585 | 593 | 582 | 583 | 140,000 | 53,000 |
| 1988-01-07 | 596 | 600 | 586 | 586 | 178,000 | 53,272.70 |
| 1988-01-06 | 590 | 600 | 585 | 586 | 150,000 | 53,272.70 |
| 1988-01-05 | 581 | 596 | 581 | 582 | 48,000 | 52,909.10 |
| 1988-01-04 | 575 | 578 | 570 | 575 | 33,000 | 52,272.70 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [2005-09-05]1株→0.1株 [2001-08-06]1株→0.5株 [1989-03-28]1株→1.1株
