1833 (株)奥村組 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 | 1,220 | 1,270 | 1,210 | 1,240 | 4,523,999 | 5,486.73 |
| 1988-12-27 | 1,190 | 1,240 | 1,180 | 1,240 | 6,185,998 | 5,486.73 |
| 1988-12-26 | 1,220 | 1,220 | 1,180 | 1,180 | 3,482,999 | 5,221.24 |
| 1988-12-24 | 1,140 | 1,220 | 1,130 | 1,200 | 3,134,999 | 5,309.73 |
| 1988-12-23 | 1,140 | 1,160 | 1,130 | 1,140 | 2,217,999 | 5,044.25 |
| 1988-12-22 | 1,100 | 1,130 | 1,100 | 1,130 | 1,711,000 | 5,000 |
| 1988-12-21 | 1,070 | 1,090 | 1,050 | 1,090 | 727,000 | 4,823.01 |
| 1988-12-20 | 1,050 | 1,070 | 1,040 | 1,060 | 252,000 | 4,690.27 |
| 1988-12-19 | 1,070 | 1,070 | 1,040 | 1,050 | 218,000 | 4,646.02 |
| 1988-12-16 | 1,050 | 1,050 | 1,030 | 1,030 | 128,000 | 4,557.52 |
| 1988-12-15 | 1,070 | 1,070 | 1,040 | 1,040 | 435,000 | 4,601.77 |
| 1988-12-14 | 1,060 | 1,070 | 1,050 | 1,050 | 356,000 | 4,646.02 |
| 1988-12-13 | 1,060 | 1,070 | 1,050 | 1,060 | 234,000 | 4,690.27 |
| 1988-12-12 | 1,060 | 1,070 | 1,060 | 1,060 | 120,000 | 4,690.27 |
| 1988-12-09 | 1,060 | 1,070 | 1,060 | 1,070 | 253,000 | 4,734.51 |
| 1988-12-08 | 1,070 | 1,090 | 1,070 | 1,070 | 303,000 | 4,734.51 |
| 1988-12-07 | 1,100 | 1,100 | 1,070 | 1,090 | 570,000 | 4,823.01 |
| 1988-12-06 | 1,090 | 1,110 | 1,090 | 1,100 | 568,000 | 4,867.26 |
| 1988-12-05 | 1,070 | 1,080 | 1,070 | 1,080 | 175,000 | 4,778.76 |
| 1988-12-03 | 1,090 | 1,090 | 1,070 | 1,080 | 521,000 | 4,778.76 |
| 1988-12-02 | 1,100 | 1,110 | 1,070 | 1,100 | 705,000 | 4,867.26 |
| 1988-12-01 | 1,120 | 1,120 | 1,090 | 1,090 | 1,506,000 | 4,823.01 |
| 1988-11-30 | 1,100 | 1,120 | 1,090 | 1,110 | 861,000 | 4,911.50 |
| 1988-11-29 | 1,090 | 1,100 | 1,080 | 1,090 | 365,000 | 4,823.01 |
| 1988-11-28 | 1,110 | 1,120 | 1,080 | 1,100 | 1,166,000 | 4,867.26 |
| 1988-11-26 | 1,080 | 1,120 | 1,070 | 1,120 | 2,143,999 | 4,955.75 |
| 1988-11-25 | 1,040 | 1,060 | 1,030 | 1,060 | 381,000 | 4,690.27 |
| 1988-11-24 | 1,070 | 1,070 | 1,040 | 1,040 | 624,000 | 4,601.77 |
| 1988-11-22 | 1,040 | 1,070 | 1,040 | 1,070 | 591,000 | 4,734.51 |
| 1988-11-21 | 1,050 | 1,060 | 1,040 | 1,040 | 296,000 | 4,601.77 |
| 1988-11-18 | 1,040 | 1,060 | 1,030 | 1,040 | 366,000 | 4,601.77 |
| 1988-11-17 | 1,050 | 1,050 | 1,030 | 1,040 | 228,000 | 4,601.77 |
| 1988-11-16 | 1,060 | 1,060 | 1,050 | 1,060 | 311,000 | 4,690.27 |
| 1988-11-15 | 1,050 | 1,060 | 1,030 | 1,050 | 773,000 | 4,646.02 |
| 1988-11-14 | 1,050 | 1,060 | 1,040 | 1,050 | 376,000 | 4,646.02 |
| 1988-11-11 | 1,050 | 1,070 | 1,050 | 1,050 | 214,000 | 4,646.02 |
| 1988-11-10 | 1,050 | 1,070 | 1,050 | 1,070 | 732,000 | 4,734.51 |
| 1988-11-09 | 1,050 | 1,070 | 1,020 | 1,040 | 1,260,000 | 4,601.77 |
| 1988-11-08 | 1,010 | 1,040 | 1,010 | 1,010 | 391,000 | 4,469.03 |
| 1988-11-07 | 1,050 | 1,070 | 1,030 | 1,030 | 138,000 | 4,557.52 |
| 1988-11-05 | 1,060 | 1,070 | 1,050 | 1,070 | 242,000 | 4,734.51 |
| 1988-11-04 | 1,050 | 1,080 | 1,040 | 1,070 | 509,000 | 4,734.51 |
| 1988-11-02 | 1,060 | 1,070 | 1,030 | 1,030 | 451,000 | 4,557.52 |
| 1988-11-01 | 1,060 | 1,080 | 1,050 | 1,050 | 352,000 | 4,646.02 |
| 1988-10-31 | 1,100 | 1,120 | 1,080 | 1,080 | 2,352,999 | 4,778.76 |
| 1988-10-29 | 1,010 | 1,090 | 1,010 | 1,080 | 1,401,000 | 4,778.76 |
| 1988-10-28 | 1,030 | 1,030 | 1,000 | 1,010 | 603,000 | 4,469.03 |
| 1988-10-27 | 1,050 | 1,060 | 1,030 | 1,040 | 755,000 | 4,601.77 |
| 1988-10-26 | 1,040 | 1,070 | 1,040 | 1,050 | 505,000 | 4,646.02 |
| 1988-10-25 | 1,040 | 1,060 | 1,020 | 1,050 | 305,000 | 4,646.02 |
| 1988-10-24 | 1,030 | 1,030 | 1,010 | 1,020 | 293,000 | 4,513.27 |
| 1988-10-22 | 1,030 | 1,030 | 1,020 | 1,020 | 206,000 | 4,513.27 |
| 1988-10-21 | 1,060 | 1,070 | 1,050 | 1,050 | 405,000 | 4,646.02 |
| 1988-10-20 | 1,030 | 1,060 | 1,020 | 1,050 | 450,000 | 4,646.02 |
| 1988-10-19 | 1,030 | 1,030 | 1,000 | 1,000 | 243,000 | 4,424.78 |
| 1988-10-18 | 1,050 | 1,050 | 991 | 1,000 | 352,000 | 4,424.78 |
| 1988-10-17 | 1,060 | 1,060 | 1,050 | 1,060 | 263,000 | 4,690.27 |
| 1988-10-14 | 1,060 | 1,070 | 1,040 | 1,060 | 1,165,000 | 4,690.27 |
| 1988-10-13 | 1,050 | 1,060 | 1,040 | 1,050 | 1,041,000 | 4,646.02 |
| 1988-10-12 | 1,040 | 1,060 | 1,030 | 1,050 | 1,179,000 | 4,646.02 |
| 1988-10-11 | 1,030 | 1,050 | 1,020 | 1,040 | 427,000 | 4,601.77 |
| 1988-10-07 | 995 | 1,020 | 985 | 1,020 | 247,000 | 4,513.27 |
| 1988-10-06 | 1,010 | 1,020 | 985 | 985 | 287,000 | 4,358.41 |
| 1988-10-05 | 1,040 | 1,050 | 1,010 | 1,020 | 1,214,000 | 4,513.27 |
| 1988-10-04 | 1,010 | 1,030 | 1,000 | 1,030 | 662,000 | 4,557.52 |
| 1988-10-03 | 1,000 | 1,010 | 990 | 1,010 | 453,000 | 4,469.03 |
| 1988-10-01 | 1,000 | 1,010 | 1,000 | 1,010 | 618,000 | 4,469.03 |
| 1988-09-30 | 995 | 1,010 | 982 | 1,010 | 721,000 | 4,469.03 |
| 1988-09-29 | 1,000 | 1,010 | 980 | 980 | 581,000 | 4,336.28 |
| 1988-09-28 | 959 | 1,000 | 959 | 993 | 666,000 | 4,393.81 |
| 1988-09-27 | 958 | 959 | 956 | 957 | 101,000 | 4,234.51 |
| 1988-09-26 | 965 | 969 | 958 | 960 | 112,000 | 4,247.79 |
| 1988-09-24 | 973 | 974 | 960 | 960 | 156,000 | 4,247.79 |
| 1988-09-22 | 974 | 983 | 961 | 983 | 160,000 | 4,349.56 |
| 1988-09-21 | 966 | 966 | 946 | 954 | 188,000 | 4,221.24 |
| 1988-09-20 | 980 | 990 | 970 | 985 | 267,000 | 4,358.41 |
| 1988-09-19 | 991 | 995 | 985 | 990 | 365,000 | 4,380.53 |
| 1988-09-16 | 1,000 | 1,000 | 990 | 995 | 390,000 | 4,402.65 |
| 1988-09-14 | 1,000 | 1,000 | 984 | 990 | 241,000 | 4,380.53 |
| 1988-09-13 | 1,020 | 1,030 | 985 | 1,000 | 992,000 | 4,424.78 |
| 1988-09-12 | 980 | 1,000 | 975 | 1,000 | 819,000 | 4,424.78 |
| 1988-09-09 | 982 | 982 | 965 | 975 | 295,000 | 4,314.16 |
| 1988-09-08 | 965 | 984 | 960 | 975 | 462,000 | 4,314.16 |
| 1988-09-07 | 975 | 975 | 960 | 975 | 322,000 | 4,314.16 |
| 1988-09-06 | 966 | 966 | 945 | 960 | 250,000 | 4,247.79 |
| 1988-09-05 | 965 | 975 | 962 | 966 | 91,000 | 4,274.34 |
| 1988-09-03 | 960 | 975 | 949 | 975 | 96,000 | 4,314.16 |
| 1988-09-02 | 948 | 959 | 940 | 959 | 120,000 | 4,243.36 |
| 1988-09-01 | 940 | 950 | 931 | 948 | 469,000 | 4,194.69 |
| 1988-08-31 | 969 | 973 | 960 | 960 | 447,000 | 4,247.79 |
| 1988-08-30 | 964 | 965 | 960 | 960 | 434,000 | 4,247.79 |
| 1988-08-29 | 965 | 970 | 965 | 965 | 117,000 | 4,269.91 |
| 1988-08-27 | 960 | 980 | 960 | 960 | 304,000 | 4,247.79 |
| 1988-08-26 | 950 | 950 | 940 | 950 | 156,000 | 4,203.54 |
| 1988-08-25 | 955 | 960 | 945 | 950 | 103,000 | 4,203.54 |
| 1988-08-24 | 970 | 970 | 950 | 950 | 192,000 | 4,203.54 |
| 1988-08-23 | 971 | 975 | 967 | 970 | 203,000 | 4,292.04 |
| 1988-08-22 | 960 | 969 | 959 | 967 | 195,000 | 4,278.76 |
| 1988-08-19 | 953 | 960 | 951 | 959 | 323,000 | 4,243.36 |
| 1988-08-18 | 967 | 967 | 952 | 952 | 247,000 | 4,212.39 |
| 1988-08-17 | 968 | 968 | 954 | 968 | 166,000 | 4,283.19 |
| 1988-08-16 | 952 | 962 | 952 | 962 | 97,000 | 4,256.64 |
| 1988-08-15 | 964 | 964 | 953 | 953 | 57,000 | 4,216.81 |
| 1988-08-12 | 945 | 955 | 945 | 945 | 233,000 | 4,181.42 |
| 1988-08-11 | 940 | 943 | 940 | 941 | 209,000 | 4,163.72 |
| 1988-08-10 | 945 | 960 | 940 | 940 | 150,000 | 4,159.29 |
| 1988-08-09 | 959 | 968 | 955 | 965 | 132,000 | 4,269.91 |
| 1988-08-08 | 970 | 970 | 955 | 969 | 78,000 | 4,287.61 |
| 1988-08-06 | 970 | 973 | 955 | 969 | 255,000 | 4,287.61 |
| 1988-08-05 | 980 | 980 | 971 | 975 | 97,000 | 4,314.16 |
| 1988-08-04 | 1,000 | 1,000 | 981 | 981 | 92,000 | 4,340.71 |
| 1988-08-03 | 1,010 | 1,020 | 985 | 990 | 620,000 | 4,380.53 |
| 1988-08-02 | 1,000 | 1,020 | 995 | 1,010 | 922,000 | 4,469.03 |
| 1988-08-01 | 991 | 1,020 | 991 | 999 | 668,000 | 4,420.35 |
| 1988-07-30 | 988 | 989 | 980 | 989 | 81,000 | 4,376.11 |
| 1988-07-29 | 980 | 989 | 974 | 989 | 450,000 | 4,376.11 |
| 1988-07-28 | 975 | 985 | 965 | 981 | 790,000 | 4,340.71 |
| 1988-07-27 | 970 | 980 | 970 | 980 | 1,024,000 | 4,336.28 |
| 1988-07-26 | 955 | 975 | 950 | 965 | 842,000 | 4,269.91 |
| 1988-07-25 | 954 | 968 | 949 | 955 | 695,000 | 4,225.66 |
| 1988-07-23 | 940 | 958 | 940 | 958 | 231,000 | 4,238.94 |
| 1988-07-22 | 924 | 942 | 924 | 940 | 1,736,000 | 4,159.29 |
| 1988-07-21 | 926 | 936 | 924 | 924 | 647,000 | 4,088.50 |
| 1988-07-20 | 938 | 944 | 920 | 920 | 775,000 | 4,070.80 |
| 1988-07-19 | 936 | 945 | 935 | 937 | 366,000 | 4,146.02 |
| 1988-07-18 | 975 | 980 | 935 | 935 | 417,000 | 4,137.17 |
| 1988-07-15 | 990 | 990 | 970 | 979 | 287,000 | 4,331.86 |
| 1988-07-14 | 991 | 999 | 985 | 990 | 154,000 | 4,380.53 |
| 1988-07-13 | 1,020 | 1,020 | 1,000 | 1,010 | 151,000 | 4,469.03 |
| 1988-07-12 | 1,000 | 1,030 | 996 | 1,030 | 330,000 | 4,557.52 |
| 1988-07-11 | 1,010 | 1,020 | 991 | 1,000 | 345,000 | 4,424.78 |
| 1988-07-08 | 990 | 1,010 | 990 | 1,010 | 462,000 | 4,469.03 |
| 1988-07-07 | 980 | 981 | 975 | 980 | 284,000 | 4,336.28 |
| 1988-07-06 | 990 | 990 | 980 | 981 | 527,000 | 4,340.71 |
| 1988-07-05 | 990 | 994 | 983 | 990 | 154,000 | 4,380.53 |
| 1988-07-04 | 980 | 990 | 970 | 980 | 200,000 | 4,336.28 |
| 1988-07-02 | 980 | 995 | 980 | 980 | 192,000 | 4,336.28 |
| 1988-07-01 | 1,010 | 1,030 | 990 | 990 | 485,000 | 4,380.53 |
| 1988-06-30 | 1,040 | 1,040 | 1,030 | 1,030 | 261,000 | 4,557.52 |
| 1988-06-29 | 1,040 | 1,050 | 1,010 | 1,050 | 400,000 | 4,646.02 |
| 1988-06-28 | 1,010 | 1,040 | 1,000 | 1,020 | 702,000 | 4,513.27 |
| 1988-06-27 | 1,030 | 1,040 | 1,000 | 1,030 | 467,000 | 4,557.52 |
| 1988-06-25 | 1,040 | 1,050 | 1,030 | 1,030 | 443,000 | 4,557.52 |
| 1988-06-24 | 1,080 | 1,080 | 1,030 | 1,040 | 1,455,000 | 4,601.77 |
| 1988-06-23 | 1,070 | 1,100 | 1,050 | 1,090 | 347,000 | 4,823.01 |
| 1988-06-22 | 1,100 | 1,100 | 1,070 | 1,070 | 277,000 | 4,734.51 |
| 1988-06-21 | 1,100 | 1,110 | 1,080 | 1,090 | 441,000 | 4,823.01 |
| 1988-06-20 | 1,100 | 1,130 | 1,100 | 1,100 | 763,000 | 4,867.26 |
| 1988-06-17 | 1,090 | 1,100 | 1,050 | 1,070 | 908,000 | 4,734.51 |
| 1988-06-16 | 1,090 | 1,100 | 1,090 | 1,090 | 715,000 | 4,823.01 |
| 1988-06-15 | 1,130 | 1,140 | 1,090 | 1,110 | 596,000 | 4,911.50 |
| 1988-06-14 | 1,120 | 1,130 | 1,100 | 1,130 | 784,000 | 5,000 |
| 1988-06-13 | 1,140 | 1,150 | 1,120 | 1,120 | 621,000 | 4,955.75 |
| 1988-06-10 | 1,170 | 1,170 | 1,140 | 1,160 | 1,057,000 | 5,132.74 |
| 1988-06-09 | 1,200 | 1,200 | 1,150 | 1,180 | 3,762,999 | 5,221.24 |
| 1988-06-08 | 1,160 | 1,200 | 1,160 | 1,190 | 6,545,998 | 5,265.49 |
| 1988-06-07 | 1,180 | 1,180 | 1,140 | 1,150 | 1,332,000 | 5,088.50 |
| 1988-06-06 | 1,190 | 1,190 | 1,150 | 1,170 | 1,933,999 | 5,176.99 |
| 1988-06-04 | 1,200 | 1,210 | 1,180 | 1,190 | 4,360,999 | 5,265.49 |
| 1988-06-03 | 1,160 | 1,200 | 1,150 | 1,190 | 16,411,995 | 5,265.49 |
| 1988-06-02 | 1,120 | 1,170 | 1,100 | 1,160 | 11,907,997 | 5,132.74 |
| 1988-06-01 | 1,090 | 1,130 | 1,060 | 1,110 | 8,654,998 | 4,911.50 |
| 1988-05-31 | 1,100 | 1,110 | 1,060 | 1,070 | 6,957,998 | 4,734.51 |
| 1988-05-30 | 1,010 | 1,080 | 1,010 | 1,080 | 5,239,999 | 4,778.76 |
| 1988-05-28 | 1,040 | 1,050 | 1,000 | 1,010 | 2,179,999 | 4,469.03 |
| 1988-05-27 | 1,010 | 1,030 | 998 | 1,030 | 3,805,999 | 4,557.52 |
| 1988-05-26 | 998 | 1,020 | 990 | 1,000 | 2,577,999 | 4,424.78 |
| 1988-05-25 | 985 | 985 | 975 | 980 | 387,000 | 4,336.28 |
| 1988-05-24 | 972 | 975 | 965 | 968 | 287,000 | 4,283.19 |
| 1988-05-23 | 975 | 979 | 963 | 973 | 367,000 | 4,305.31 |
| 1988-05-20 | 988 | 994 | 963 | 965 | 673,000 | 4,269.91 |
| 1988-05-19 | 985 | 998 | 965 | 984 | 1,552,000 | 4,353.98 |
| 1988-05-18 | 990 | 1,000 | 985 | 995 | 2,883,999 | 4,402.65 |
| 1988-05-17 | 994 | 994 | 980 | 980 | 1,476,000 | 4,336.28 |
| 1988-05-16 | 970 | 992 | 970 | 985 | 3,065,999 | 4,358.41 |
| 1988-05-13 | 950 | 964 | 949 | 960 | 604,000 | 4,247.79 |
| 1988-05-12 | 944 | 951 | 940 | 948 | 390,000 | 4,194.69 |
| 1988-05-11 | 960 | 960 | 947 | 947 | 1,206,000 | 4,190.27 |
| 1988-05-10 | 951 | 965 | 946 | 960 | 554,000 | 4,247.79 |
| 1988-05-09 | 950 | 955 | 946 | 946 | 371,000 | 4,185.84 |
| 1988-05-07 | 945 | 950 | 945 | 950 | 122,000 | 4,203.54 |
| 1988-05-06 | 940 | 953 | 940 | 950 | 528,000 | 4,203.54 |
| 1988-05-02 | 955 | 955 | 945 | 950 | 440,000 | 4,203.54 |
| 1988-04-30 | 944 | 956 | 942 | 956 | 198,000 | 4,230.09 |
| 1988-04-28 | 940 | 957 | 940 | 954 | 686,000 | 4,221.24 |
| 1988-04-27 | 941 | 941 | 933 | 934 | 372,000 | 4,132.74 |
| 1988-04-26 | 934 | 950 | 933 | 941 | 833,000 | 4,163.72 |
| 1988-04-25 | 940 | 947 | 936 | 936 | 708,000 | 4,141.59 |
| 1988-04-23 | 940 | 940 | 938 | 938 | 753,000 | 4,150.44 |
| 1988-04-22 | 940 | 940 | 935 | 940 | 1,234,000 | 4,159.29 |
| 1988-04-21 | 951 | 954 | 936 | 944 | 1,783,000 | 4,176.99 |
| 1988-04-20 | 969 | 970 | 946 | 950 | 482,000 | 4,203.54 |
| 1988-04-19 | 965 | 965 | 950 | 959 | 285,000 | 4,243.36 |
| 1988-04-18 | 977 | 979 | 968 | 968 | 412,000 | 4,283.19 |
| 1988-04-15 | 968 | 984 | 951 | 974 | 1,618,000 | 4,309.73 |
| 1988-04-14 | 960 | 988 | 950 | 988 | 1,557,000 | 4,371.68 |
| 1988-04-13 | 939 | 955 | 930 | 950 | 524,000 | 4,203.54 |
| 1988-04-12 | 950 | 955 | 939 | 940 | 665,000 | 4,159.29 |
| 1988-04-11 | 938 | 955 | 936 | 940 | 667,000 | 4,159.29 |
| 1988-04-08 | 950 | 950 | 933 | 935 | 427,000 | 4,137.17 |
| 1988-04-07 | 961 | 964 | 930 | 945 | 1,346,000 | 4,181.42 |
| 1988-04-06 | 946 | 967 | 946 | 953 | 2,254,999 | 4,216.81 |
| 1988-04-05 | 935 | 947 | 926 | 946 | 1,183,000 | 4,185.84 |
| 1988-04-04 | 925 | 935 | 922 | 935 | 641,000 | 4,137.17 |
| 1988-04-02 | 920 | 930 | 920 | 925 | 68,000 | 4,092.92 |
| 1988-04-01 | 940 | 940 | 915 | 930 | 392,000 | 4,115.04 |
| 1988-03-31 | 945 | 945 | 935 | 940 | 251,000 | 4,159.29 |
| 1988-03-30 | 954 | 954 | 935 | 935 | 865,000 | 4,137.17 |
| 1988-03-29 | 926 | 950 | 925 | 948 | 1,540,000 | 4,194.69 |
| 1988-03-28 | 910 | 929 | 903 | 925 | 546,000 | 4,092.92 |
| 1988-03-26 | 903 | 910 | 903 | 910 | 124,000 | 4,026.55 |
| 1988-03-25 | 903 | 911 | 901 | 911 | 790,000 | 4,030.97 |
| 1988-03-24 | 903 | 908 | 901 | 907 | 682,000 | 4,013.27 |
| 1988-03-23 | 910 | 910 | 903 | 905 | 482,000 | 4,004.42 |
| 1988-03-22 | 910 | 920 | 910 | 913 | 675,000 | 4,039.82 |
| 1988-03-18 | 922 | 931 | 912 | 912 | 619,000 | 4,035.40 |
| 1988-03-17 | 940 | 940 | 920 | 920 | 499,000 | 4,070.80 |
| 1988-03-16 | 932 | 945 | 924 | 940 | 322,000 | 4,159.29 |
| 1988-03-15 | 915 | 924 | 910 | 912 | 635,000 | 4,035.40 |
| 1988-03-14 | 935 | 936 | 911 | 930 | 594,000 | 4,115.04 |
| 1988-03-11 | 928 | 936 | 925 | 935 | 667,000 | 4,137.17 |
| 1988-03-10 | 930 | 932 | 925 | 930 | 453,000 | 4,115.04 |
| 1988-03-09 | 937 | 944 | 932 | 935 | 361,000 | 4,137.17 |
| 1988-03-08 | 939 | 948 | 935 | 948 | 470,000 | 4,194.69 |
| 1988-03-07 | 950 | 951 | 941 | 942 | 381,000 | 4,168.14 |
| 1988-03-05 | 965 | 968 | 951 | 960 | 186,000 | 4,247.79 |
| 1988-03-04 | 970 | 974 | 966 | 970 | 281,000 | 4,292.04 |
| 1988-03-03 | 990 | 990 | 970 | 970 | 532,000 | 4,292.04 |
| 1988-03-02 | 972 | 1,020 | 964 | 990 | 1,597,000 | 4,380.53 |
| 1988-03-01 | 976 | 990 | 970 | 970 | 190,000 | 4,292.04 |
| 1988-02-29 | 975 | 979 | 960 | 970 | 224,000 | 4,292.04 |
| 1988-02-27 | 987 | 987 | 975 | 975 | 64,000 | 4,314.16 |
| 1988-02-26 | 990 | 995 | 975 | 975 | 360,000 | 4,314.16 |
| 1988-02-25 | 970 | 990 | 970 | 989 | 937,000 | 4,376.11 |
| 1988-02-24 | 978 | 978 | 960 | 960 | 257,000 | 4,247.79 |
| 1988-02-23 | 970 | 975 | 967 | 975 | 249,000 | 4,314.16 |
| 1988-02-22 | 970 | 978 | 965 | 970 | 420,000 | 4,292.04 |
| 1988-02-19 | 965 | 970 | 953 | 970 | 381,000 | 4,292.04 |
| 1988-02-18 | 945 | 980 | 937 | 970 | 389,000 | 4,292.04 |
| 1988-02-17 | 945 | 946 | 935 | 935 | 624,000 | 4,137.17 |
| 1988-02-16 | 940 | 955 | 936 | 945 | 530,000 | 4,181.42 |
| 1988-02-15 | 940 | 955 | 940 | 950 | 497,000 | 4,203.54 |
| 1988-02-12 | 945 | 955 | 935 | 935 | 190,000 | 4,137.17 |
| 1988-02-10 | 955 | 964 | 935 | 935 | 455,000 | 4,137.17 |
| 1988-02-09 | 933 | 940 | 930 | 935 | 256,000 | 4,137.17 |
| 1988-02-08 | 930 | 945 | 930 | 930 | 295,000 | 4,115.04 |
| 1988-02-06 | 935 | 935 | 928 | 928 | 111,000 | 4,106.19 |
| 1988-02-05 | 936 | 960 | 935 | 935 | 100,000 | 4,137.17 |
| 1988-02-04 | 945 | 950 | 935 | 935 | 121,000 | 4,137.17 |
| 1988-02-03 | 956 | 960 | 940 | 940 | 63,000 | 4,159.29 |
| 1988-02-02 | 955 | 970 | 955 | 955 | 129,000 | 4,225.66 |
| 1988-02-01 | 980 | 980 | 955 | 955 | 136,000 | 4,225.66 |
| 1988-01-30 | 971 | 981 | 953 | 953 | 144,000 | 4,216.81 |
| 1988-01-29 | 979 | 1,010 | 975 | 991 | 1,297,000 | 4,384.96 |
| 1988-01-28 | 979 | 979 | 965 | 968 | 158,000 | 4,283.19 |
| 1988-01-27 | 960 | 968 | 960 | 960 | 128,000 | 4,247.79 |
| 1988-01-26 | 975 | 980 | 960 | 960 | 299,000 | 4,247.79 |
| 1988-01-25 | 965 | 975 | 964 | 974 | 262,000 | 4,309.73 |
| 1988-01-23 | 942 | 975 | 942 | 975 | 455,000 | 4,314.16 |
| 1988-01-22 | 931 | 945 | 916 | 938 | 244,000 | 4,150.44 |
| 1988-01-21 | 927 | 939 | 925 | 931 | 146,000 | 4,119.47 |
| 1988-01-20 | 930 | 940 | 930 | 937 | 83,000 | 4,146.02 |
| 1988-01-19 | 930 | 930 | 910 | 910 | 241,000 | 4,026.55 |
| 1988-01-18 | 940 | 960 | 910 | 910 | 555,000 | 4,026.55 |
| 1988-01-14 | 926 | 932 | 925 | 930 | 124,000 | 4,115.04 |
| 1988-01-13 | 925 | 930 | 925 | 925 | 77,000 | 4,092.92 |
| 1988-01-12 | 950 | 950 | 923 | 925 | 93,000 | 4,092.92 |
| 1988-01-11 | 940 | 951 | 940 | 940 | 236,000 | 4,159.29 |
| 1988-01-08 | 990 | 990 | 965 | 970 | 141,000 | 4,292.04 |
| 1988-01-07 | 980 | 995 | 970 | 990 | 710,000 | 4,380.53 |
| 1988-01-06 | 930 | 960 | 930 | 960 | 254,000 | 4,247.79 |
| 1988-01-05 | 925 | 925 | 902 | 910 | 270,000 | 4,026.55 |
| 1988-01-04 | 910 | 910 | 895 | 901 | 102,000 | 3,986.73 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1989-03-28]1株→1.13株 [1984-03-28]1株→1.02株 [1983-03-28]1株→1.2株
