1928 積水ハウス(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 | 1,900 | 1,910 | 1,880 | 1,900 | 558,000 | 1,775.70 |
| 1988-12-27 | 1,900 | 1,900 | 1,870 | 1,900 | 534,000 | 1,775.70 |
| 1988-12-26 | 1,890 | 1,910 | 1,890 | 1,900 | 395,000 | 1,775.70 |
| 1988-12-24 | 1,880 | 1,910 | 1,870 | 1,900 | 189,000 | 1,775.70 |
| 1988-12-23 | 1,910 | 1,910 | 1,870 | 1,910 | 395,000 | 1,785.05 |
| 1988-12-22 | 1,910 | 1,920 | 1,900 | 1,910 | 302,000 | 1,785.05 |
| 1988-12-21 | 1,900 | 1,910 | 1,890 | 1,910 | 793,000 | 1,785.05 |
| 1988-12-20 | 1,920 | 1,930 | 1,900 | 1,900 | 633,000 | 1,775.70 |
| 1988-12-19 | 1,920 | 1,930 | 1,910 | 1,920 | 561,000 | 1,794.39 |
| 1988-12-16 | 1,910 | 1,930 | 1,890 | 1,930 | 1,790,001 | 1,803.74 |
| 1988-12-15 | 1,880 | 1,910 | 1,880 | 1,910 | 1,814,001 | 1,785.05 |
| 1988-12-14 | 1,880 | 1,900 | 1,860 | 1,900 | 782,000 | 1,775.70 |
| 1988-12-13 | 1,880 | 1,900 | 1,880 | 1,900 | 653,000 | 1,775.70 |
| 1988-12-12 | 1,900 | 1,900 | 1,880 | 1,880 | 399,000 | 1,757.01 |
| 1988-12-09 | 1,880 | 1,910 | 1,880 | 1,900 | 430,000 | 1,775.70 |
| 1988-12-08 | 1,890 | 1,900 | 1,880 | 1,900 | 684,000 | 1,775.70 |
| 1988-12-07 | 1,900 | 1,910 | 1,890 | 1,910 | 812,000 | 1,785.05 |
| 1988-12-06 | 1,900 | 1,900 | 1,880 | 1,900 | 582,000 | 1,775.70 |
| 1988-12-05 | 1,900 | 1,910 | 1,870 | 1,910 | 1,511,001 | 1,785.05 |
| 1988-12-03 | 1,880 | 1,900 | 1,870 | 1,870 | 303,000 | 1,747.66 |
| 1988-12-02 | 1,870 | 1,900 | 1,870 | 1,900 | 629,000 | 1,775.70 |
| 1988-12-01 | 1,880 | 1,900 | 1,870 | 1,900 | 1,118,001 | 1,775.70 |
| 1988-11-30 | 1,900 | 1,900 | 1,860 | 1,890 | 1,508,001 | 1,766.36 |
| 1988-11-29 | 1,870 | 1,890 | 1,860 | 1,890 | 680,000 | 1,766.36 |
| 1988-11-28 | 1,900 | 1,900 | 1,870 | 1,870 | 990,000 | 1,747.66 |
| 1988-11-26 | 1,890 | 1,910 | 1,880 | 1,900 | 640,000 | 1,775.70 |
| 1988-11-25 | 1,920 | 1,920 | 1,880 | 1,910 | 723,000 | 1,785.05 |
| 1988-11-24 | 1,920 | 1,940 | 1,900 | 1,920 | 2,430,001 | 1,794.39 |
| 1988-11-22 | 1,900 | 1,920 | 1,890 | 1,910 | 1,297,001 | 1,785.05 |
| 1988-11-21 | 1,900 | 1,910 | 1,880 | 1,910 | 1,621,001 | 1,785.05 |
| 1988-11-18 | 1,880 | 1,880 | 1,870 | 1,870 | 607,000 | 1,747.66 |
| 1988-11-17 | 1,910 | 1,910 | 1,860 | 1,890 | 1,410,001 | 1,766.36 |
| 1988-11-16 | 1,880 | 1,920 | 1,880 | 1,900 | 4,835,002 | 1,775.70 |
| 1988-11-15 | 1,850 | 1,860 | 1,830 | 1,850 | 2,746,001 | 1,728.97 |
| 1988-11-14 | 1,810 | 1,850 | 1,790 | 1,850 | 2,187,001 | 1,728.97 |
| 1988-11-11 | 1,770 | 1,800 | 1,750 | 1,800 | 1,161,001 | 1,682.24 |
| 1988-11-10 | 1,760 | 1,780 | 1,730 | 1,770 | 830,000 | 1,654.21 |
| 1988-11-09 | 1,750 | 1,770 | 1,730 | 1,750 | 969,000 | 1,635.51 |
| 1988-11-08 | 1,760 | 1,760 | 1,730 | 1,760 | 522,000 | 1,644.86 |
| 1988-11-07 | 1,770 | 1,790 | 1,730 | 1,760 | 291,000 | 1,644.86 |
| 1988-11-05 | 1,780 | 1,780 | 1,760 | 1,760 | 470,000 | 1,644.86 |
| 1988-11-04 | 1,780 | 1,800 | 1,770 | 1,780 | 544,000 | 1,663.55 |
| 1988-11-02 | 1,790 | 1,800 | 1,770 | 1,790 | 934,000 | 1,672.90 |
| 1988-11-01 | 1,760 | 1,780 | 1,760 | 1,780 | 738,000 | 1,663.55 |
| 1988-10-31 | 1,790 | 1,810 | 1,780 | 1,790 | 634,000 | 1,672.90 |
| 1988-10-29 | 1,770 | 1,820 | 1,760 | 1,800 | 1,301,001 | 1,682.24 |
| 1988-10-28 | 1,760 | 1,770 | 1,750 | 1,750 | 821,000 | 1,635.51 |
| 1988-10-27 | 1,760 | 1,760 | 1,750 | 1,760 | 652,000 | 1,644.86 |
| 1988-10-26 | 1,770 | 1,770 | 1,750 | 1,760 | 1,057,000 | 1,644.86 |
| 1988-10-25 | 1,720 | 1,750 | 1,720 | 1,750 | 305,000 | 1,635.51 |
| 1988-10-24 | 1,720 | 1,750 | 1,720 | 1,720 | 151,000 | 1,607.48 |
| 1988-10-22 | 1,740 | 1,750 | 1,720 | 1,720 | 304,000 | 1,607.48 |
| 1988-10-21 | 1,760 | 1,770 | 1,740 | 1,760 | 776,000 | 1,644.86 |
| 1988-10-20 | 1,720 | 1,750 | 1,720 | 1,750 | 609,000 | 1,635.51 |
| 1988-10-19 | 1,730 | 1,740 | 1,720 | 1,720 | 429,000 | 1,607.48 |
| 1988-10-18 | 1,720 | 1,730 | 1,710 | 1,730 | 246,000 | 1,616.82 |
| 1988-10-17 | 1,750 | 1,750 | 1,710 | 1,750 | 502,000 | 1,635.51 |
| 1988-10-14 | 1,680 | 1,720 | 1,680 | 1,720 | 878,000 | 1,607.48 |
| 1988-10-13 | 1,690 | 1,700 | 1,680 | 1,700 | 611,000 | 1,588.79 |
| 1988-10-12 | 1,680 | 1,710 | 1,680 | 1,700 | 414,000 | 1,588.79 |
| 1988-10-11 | 1,700 | 1,710 | 1,680 | 1,700 | 536,000 | 1,588.79 |
| 1988-10-07 | 1,660 | 1,700 | 1,660 | 1,700 | 532,000 | 1,588.79 |
| 1988-10-06 | 1,640 | 1,690 | 1,640 | 1,660 | 360,000 | 1,551.40 |
| 1988-10-05 | 1,630 | 1,670 | 1,630 | 1,670 | 548,000 | 1,560.75 |
| 1988-10-04 | 1,680 | 1,680 | 1,660 | 1,660 | 347,000 | 1,551.40 |
| 1988-10-03 | 1,700 | 1,700 | 1,670 | 1,680 | 347,000 | 1,570.09 |
| 1988-10-01 | 1,700 | 1,700 | 1,670 | 1,700 | 200,000 | 1,588.79 |
| 1988-09-30 | 1,670 | 1,700 | 1,670 | 1,700 | 403,000 | 1,588.79 |
| 1988-09-29 | 1,660 | 1,700 | 1,660 | 1,700 | 729,000 | 1,588.79 |
| 1988-09-28 | 1,620 | 1,700 | 1,600 | 1,680 | 1,300,001 | 1,570.09 |
| 1988-09-27 | 1,640 | 1,660 | 1,600 | 1,640 | 617,000 | 1,532.71 |
| 1988-09-26 | 1,670 | 1,670 | 1,620 | 1,670 | 366,000 | 1,560.75 |
| 1988-09-24 | 1,650 | 1,660 | 1,640 | 1,660 | 238,000 | 1,551.40 |
| 1988-09-22 | 1,690 | 1,690 | 1,640 | 1,660 | 442,000 | 1,551.40 |
| 1988-09-21 | 1,640 | 1,670 | 1,640 | 1,660 | 501,000 | 1,551.40 |
| 1988-09-20 | 1,680 | 1,690 | 1,670 | 1,670 | 427,000 | 1,560.75 |
| 1988-09-19 | 1,700 | 1,700 | 1,670 | 1,680 | 296,000 | 1,570.09 |
| 1988-09-16 | 1,700 | 1,710 | 1,670 | 1,700 | 495,000 | 1,588.79 |
| 1988-09-14 | 1,700 | 1,720 | 1,680 | 1,710 | 658,000 | 1,598.13 |
| 1988-09-13 | 1,700 | 1,710 | 1,690 | 1,690 | 337,000 | 1,579.44 |
| 1988-09-12 | 1,690 | 1,700 | 1,690 | 1,690 | 378,000 | 1,579.44 |
| 1988-09-09 | 1,690 | 1,700 | 1,680 | 1,700 | 607,000 | 1,588.79 |
| 1988-09-08 | 1,700 | 1,710 | 1,690 | 1,710 | 559,000 | 1,598.13 |
| 1988-09-07 | 1,670 | 1,740 | 1,670 | 1,690 | 411,000 | 1,579.44 |
| 1988-09-06 | 1,660 | 1,700 | 1,660 | 1,700 | 328,000 | 1,588.79 |
| 1988-09-05 | 1,680 | 1,680 | 1,660 | 1,680 | 111,000 | 1,570.09 |
| 1988-09-03 | 1,680 | 1,700 | 1,660 | 1,680 | 313,000 | 1,570.09 |
| 1988-09-02 | 1,650 | 1,680 | 1,650 | 1,680 | 487,000 | 1,570.09 |
| 1988-09-01 | 1,660 | 1,700 | 1,650 | 1,700 | 250,000 | 1,588.79 |
| 1988-08-31 | 1,690 | 1,710 | 1,670 | 1,710 | 366,000 | 1,598.13 |
| 1988-08-30 | 1,670 | 1,690 | 1,660 | 1,690 | 250,000 | 1,579.44 |
| 1988-08-29 | 1,690 | 1,690 | 1,670 | 1,670 | 251,000 | 1,560.75 |
| 1988-08-27 | 1,690 | 1,690 | 1,670 | 1,680 | 205,000 | 1,570.09 |
| 1988-08-26 | 1,690 | 1,710 | 1,670 | 1,690 | 295,000 | 1,579.44 |
| 1988-08-25 | 1,690 | 1,700 | 1,680 | 1,690 | 180,000 | 1,579.44 |
| 1988-08-24 | 1,690 | 1,710 | 1,680 | 1,680 | 439,000 | 1,570.09 |
| 1988-08-23 | 1,720 | 1,720 | 1,680 | 1,680 | 392,000 | 1,570.09 |
| 1988-08-22 | 1,730 | 1,730 | 1,720 | 1,730 | 470,000 | 1,616.82 |
| 1988-08-19 | 1,700 | 1,710 | 1,680 | 1,710 | 608,000 | 1,598.13 |
| 1988-08-18 | 1,730 | 1,730 | 1,660 | 1,660 | 705,000 | 1,551.40 |
| 1988-08-17 | 1,730 | 1,740 | 1,700 | 1,730 | 156,000 | 1,616.82 |
| 1988-08-16 | 1,740 | 1,750 | 1,700 | 1,730 | 345,000 | 1,616.82 |
| 1988-08-15 | 1,730 | 1,740 | 1,730 | 1,730 | 88,000 | 1,616.82 |
| 1988-08-12 | 1,720 | 1,730 | 1,700 | 1,710 | 315,000 | 1,598.13 |
| 1988-08-11 | 1,710 | 1,730 | 1,710 | 1,730 | 283,000 | 1,616.82 |
| 1988-08-10 | 1,730 | 1,740 | 1,710 | 1,740 | 441,000 | 1,626.17 |
| 1988-08-09 | 1,780 | 1,780 | 1,750 | 1,760 | 206,000 | 1,644.86 |
| 1988-08-08 | 1,730 | 1,750 | 1,730 | 1,740 | 91,000 | 1,626.17 |
| 1988-08-06 | 1,750 | 1,750 | 1,740 | 1,740 | 65,000 | 1,626.17 |
| 1988-08-05 | 1,760 | 1,770 | 1,740 | 1,760 | 242,000 | 1,644.86 |
| 1988-08-04 | 1,760 | 1,770 | 1,750 | 1,750 | 310,000 | 1,635.51 |
| 1988-08-03 | 1,810 | 1,810 | 1,770 | 1,770 | 742,000 | 1,654.21 |
| 1988-08-02 | 1,740 | 1,810 | 1,730 | 1,790 | 1,858,001 | 1,672.90 |
| 1988-08-01 | 1,700 | 1,770 | 1,690 | 1,720 | 1,533,001 | 1,607.48 |
| 1988-07-30 | 1,720 | 1,730 | 1,690 | 1,690 | 357,000 | 1,579.44 |
| 1988-07-29 | 1,700 | 1,720 | 1,700 | 1,720 | 930,000 | 1,607.48 |
| 1988-07-28 | 1,710 | 1,740 | 1,690 | 1,690 | 446,000 | 1,579.44 |
| 1988-07-27 | 1,740 | 1,740 | 1,710 | 1,730 | 414,000 | 1,616.82 |
| 1988-07-26 | 1,690 | 1,730 | 1,670 | 1,720 | 579,000 | 1,607.48 |
| 1988-07-25 | 1,680 | 1,700 | 1,670 | 1,690 | 618,000 | 1,579.44 |
| 1988-07-23 | 1,600 | 1,650 | 1,600 | 1,640 | 357,000 | 1,532.71 |
| 1988-07-22 | 1,600 | 1,620 | 1,570 | 1,600 | 577,000 | 1,495.33 |
| 1988-07-21 | 1,620 | 1,640 | 1,590 | 1,600 | 777,000 | 1,495.33 |
| 1988-07-20 | 1,580 | 1,600 | 1,570 | 1,590 | 795,000 | 1,485.98 |
| 1988-07-19 | 1,580 | 1,590 | 1,540 | 1,550 | 1,025,000 | 1,448.60 |
| 1988-07-18 | 1,620 | 1,670 | 1,590 | 1,590 | 719,000 | 1,485.98 |
| 1988-07-15 | 1,610 | 1,620 | 1,590 | 1,610 | 1,172,001 | 1,504.67 |
| 1988-07-14 | 1,620 | 1,650 | 1,600 | 1,600 | 1,641,001 | 1,495.33 |
| 1988-07-13 | 1,680 | 1,680 | 1,650 | 1,670 | 742,000 | 1,560.75 |
| 1988-07-12 | 1,690 | 1,690 | 1,670 | 1,680 | 276,000 | 1,570.09 |
| 1988-07-11 | 1,680 | 1,690 | 1,660 | 1,670 | 402,000 | 1,560.75 |
| 1988-07-08 | 1,690 | 1,690 | 1,660 | 1,680 | 688,000 | 1,570.09 |
| 1988-07-07 | 1,660 | 1,660 | 1,650 | 1,660 | 727,000 | 1,551.40 |
| 1988-07-06 | 1,720 | 1,720 | 1,650 | 1,660 | 706,000 | 1,551.40 |
| 1988-07-05 | 1,660 | 1,690 | 1,650 | 1,690 | 339,000 | 1,579.44 |
| 1988-07-04 | 1,670 | 1,680 | 1,650 | 1,660 | 601,000 | 1,551.40 |
| 1988-07-02 | 1,690 | 1,690 | 1,660 | 1,680 | 626,000 | 1,570.09 |
| 1988-07-01 | 1,710 | 1,730 | 1,690 | 1,710 | 710,000 | 1,598.13 |
| 1988-06-30 | 1,720 | 1,740 | 1,700 | 1,700 | 590,000 | 1,588.79 |
| 1988-06-29 | 1,720 | 1,740 | 1,720 | 1,720 | 802,000 | 1,607.48 |
| 1988-06-28 | 1,710 | 1,710 | 1,690 | 1,700 | 573,000 | 1,588.79 |
| 1988-06-27 | 1,710 | 1,720 | 1,690 | 1,720 | 699,000 | 1,607.48 |
| 1988-06-25 | 1,730 | 1,740 | 1,710 | 1,710 | 723,000 | 1,598.13 |
| 1988-06-24 | 1,790 | 1,790 | 1,740 | 1,740 | 1,076,001 | 1,626.17 |
| 1988-06-23 | 1,810 | 1,810 | 1,780 | 1,790 | 499,000 | 1,672.90 |
| 1988-06-22 | 1,830 | 1,830 | 1,800 | 1,810 | 997,000 | 1,691.59 |
| 1988-06-21 | 1,810 | 1,830 | 1,790 | 1,820 | 851,000 | 1,700.93 |
| 1988-06-20 | 1,830 | 1,850 | 1,810 | 1,820 | 434,000 | 1,700.93 |
| 1988-06-17 | 1,850 | 1,860 | 1,830 | 1,850 | 521,000 | 1,728.97 |
| 1988-06-16 | 1,880 | 1,880 | 1,860 | 1,860 | 364,000 | 1,738.32 |
| 1988-06-15 | 1,890 | 1,900 | 1,880 | 1,890 | 415,000 | 1,766.36 |
| 1988-06-14 | 1,910 | 1,910 | 1,890 | 1,910 | 774,000 | 1,785.05 |
| 1988-06-13 | 1,930 | 1,930 | 1,900 | 1,900 | 357,000 | 1,775.70 |
| 1988-06-10 | 1,920 | 1,920 | 1,880 | 1,900 | 778,000 | 1,775.70 |
| 1988-06-09 | 1,910 | 1,920 | 1,890 | 1,910 | 1,473,001 | 1,785.05 |
| 1988-06-08 | 1,840 | 1,880 | 1,830 | 1,880 | 949,000 | 1,757.01 |
| 1988-06-07 | 1,830 | 1,860 | 1,830 | 1,830 | 599,000 | 1,710.28 |
| 1988-06-06 | 1,830 | 1,840 | 1,820 | 1,830 | 503,000 | 1,710.28 |
| 1988-06-04 | 1,860 | 1,870 | 1,830 | 1,830 | 453,000 | 1,710.28 |
| 1988-06-03 | 1,880 | 1,900 | 1,860 | 1,860 | 605,000 | 1,738.32 |
| 1988-06-02 | 1,900 | 1,900 | 1,880 | 1,890 | 907,000 | 1,766.36 |
| 1988-06-01 | 1,930 | 1,930 | 1,860 | 1,880 | 1,087,001 | 1,757.01 |
| 1988-05-31 | 1,930 | 1,930 | 1,890 | 1,920 | 718,000 | 1,794.39 |
| 1988-05-30 | 1,940 | 1,980 | 1,930 | 1,960 | 412,000 | 1,831.78 |
| 1988-05-28 | 1,990 | 1,990 | 1,850 | 1,970 | 796,000 | 1,841.12 |
| 1988-05-27 | 2,010 | 2,020 | 2,000 | 2,010 | 797,000 | 1,878.50 |
| 1988-05-26 | 2,030 | 2,050 | 1,980 | 1,990 | 1,309,001 | 1,859.81 |
| 1988-05-25 | 2,000 | 2,030 | 1,980 | 2,030 | 465,000 | 1,897.20 |
| 1988-05-24 | 1,960 | 1,990 | 1,960 | 1,990 | 247,000 | 1,859.81 |
| 1988-05-23 | 2,000 | 2,000 | 1,950 | 1,950 | 552,000 | 1,822.43 |
| 1988-05-20 | 2,020 | 2,030 | 1,960 | 1,970 | 861,000 | 1,841.12 |
| 1988-05-19 | 2,010 | 2,020 | 2,000 | 2,010 | 707,000 | 1,878.50 |
| 1988-05-18 | 2,050 | 2,070 | 2,030 | 2,050 | 582,000 | 1,915.89 |
| 1988-05-17 | 2,090 | 2,090 | 2,060 | 2,090 | 704,000 | 1,953.27 |
| 1988-05-16 | 2,090 | 2,100 | 2,070 | 2,070 | 1,788,001 | 1,934.58 |
| 1988-05-13 | 2,070 | 2,070 | 2,040 | 2,060 | 1,968,001 | 1,925.23 |
| 1988-05-12 | 2,000 | 2,020 | 1,990 | 2,000 | 466,000 | 1,869.16 |
| 1988-05-11 | 2,050 | 2,070 | 2,010 | 2,040 | 1,009,000 | 1,906.54 |
| 1988-05-10 | 2,040 | 2,050 | 2,030 | 2,040 | 910,000 | 1,906.54 |
| 1988-05-09 | 2,070 | 2,080 | 2,040 | 2,060 | 968,000 | 1,925.23 |
| 1988-05-07 | 2,090 | 2,090 | 2,070 | 2,070 | 439,000 | 1,934.58 |
| 1988-05-06 | 2,120 | 2,120 | 2,080 | 2,100 | 1,420,001 | 1,962.62 |
| 1988-05-02 | 2,140 | 2,140 | 2,110 | 2,120 | 1,091,001 | 1,981.31 |
| 1988-04-30 | 2,110 | 2,150 | 2,090 | 2,140 | 4,450,002 | 2,000 |
| 1988-04-28 | 2,060 | 2,090 | 2,060 | 2,090 | 5,563,003 | 1,953.27 |
| 1988-04-27 | 2,050 | 2,050 | 2,030 | 2,050 | 1,761,001 | 1,915.89 |
| 1988-04-26 | 2,020 | 2,050 | 2,010 | 2,040 | 2,049,001 | 1,906.54 |
| 1988-04-25 | 2,030 | 2,030 | 2,000 | 2,030 | 627,000 | 1,897.20 |
| 1988-04-23 | 2,000 | 2,020 | 2,000 | 2,020 | 339,000 | 1,887.85 |
| 1988-04-22 | 2,010 | 2,010 | 1,990 | 1,990 | 746,000 | 1,859.81 |
| 1988-04-21 | 2,010 | 2,020 | 2,000 | 2,000 | 534,000 | 1,869.16 |
| 1988-04-20 | 2,020 | 2,030 | 2,010 | 2,020 | 802,000 | 1,887.85 |
| 1988-04-19 | 1,990 | 2,010 | 1,960 | 2,010 | 1,282,001 | 1,878.50 |
| 1988-04-18 | 2,030 | 2,050 | 1,980 | 1,990 | 1,105,001 | 1,859.81 |
| 1988-04-15 | 2,020 | 2,060 | 2,010 | 2,030 | 3,327,002 | 1,897.20 |
| 1988-04-14 | 2,040 | 2,070 | 2,030 | 2,060 | 6,359,003 | 1,925.23 |
| 1988-04-13 | 1,990 | 2,030 | 1,980 | 2,020 | 5,399,003 | 1,887.85 |
| 1988-04-12 | 2,000 | 2,010 | 1,960 | 1,990 | 3,780,002 | 1,859.81 |
| 1988-04-11 | 1,940 | 1,980 | 1,930 | 1,970 | 4,678,002 | 1,841.12 |
| 1988-04-08 | 1,920 | 1,930 | 1,900 | 1,930 | 1,515,001 | 1,803.74 |
| 1988-04-07 | 1,910 | 1,920 | 1,890 | 1,890 | 1,240,001 | 1,766.36 |
| 1988-04-06 | 1,890 | 1,900 | 1,880 | 1,890 | 835,000 | 1,766.36 |
| 1988-04-05 | 1,890 | 1,900 | 1,880 | 1,900 | 675,000 | 1,775.70 |
| 1988-04-04 | 1,900 | 1,900 | 1,880 | 1,900 | 702,000 | 1,775.70 |
| 1988-04-02 | 1,860 | 1,890 | 1,860 | 1,870 | 154,000 | 1,747.66 |
| 1988-04-01 | 1,880 | 1,890 | 1,860 | 1,880 | 604,000 | 1,757.01 |
| 1988-03-31 | 1,900 | 1,900 | 1,860 | 1,890 | 615,000 | 1,766.36 |
| 1988-03-30 | 1,890 | 1,900 | 1,880 | 1,900 | 1,148,001 | 1,775.70 |
| 1988-03-29 | 1,790 | 1,870 | 1,790 | 1,860 | 820,000 | 1,738.32 |
| 1988-03-28 | 1,780 | 1,800 | 1,770 | 1,770 | 550,000 | 1,654.21 |
| 1988-03-26 | 1,780 | 1,800 | 1,770 | 1,770 | 584,000 | 1,654.21 |
| 1988-03-25 | 1,810 | 1,820 | 1,800 | 1,800 | 617,000 | 1,682.24 |
| 1988-03-24 | 1,830 | 1,840 | 1,810 | 1,830 | 856,000 | 1,710.28 |
| 1988-03-23 | 1,860 | 1,860 | 1,830 | 1,830 | 514,000 | 1,710.28 |
| 1988-03-22 | 1,860 | 1,870 | 1,820 | 1,830 | 801,000 | 1,710.28 |
| 1988-03-18 | 1,870 | 1,890 | 1,850 | 1,870 | 755,000 | 1,747.66 |
| 1988-03-17 | 1,870 | 1,890 | 1,850 | 1,880 | 1,074,001 | 1,757.01 |
| 1988-03-16 | 1,830 | 1,850 | 1,820 | 1,850 | 666,000 | 1,728.97 |
| 1988-03-15 | 1,820 | 1,840 | 1,810 | 1,810 | 433,000 | 1,691.59 |
| 1988-03-14 | 1,810 | 1,840 | 1,810 | 1,840 | 866,000 | 1,719.63 |
| 1988-03-11 | 1,860 | 1,870 | 1,830 | 1,870 | 806,000 | 1,747.66 |
| 1988-03-10 | 1,870 | 1,900 | 1,860 | 1,900 | 1,039,000 | 1,775.70 |
| 1988-03-09 | 1,910 | 1,910 | 1,880 | 1,900 | 465,000 | 1,775.70 |
| 1988-03-08 | 1,910 | 1,920 | 1,900 | 1,910 | 948,000 | 1,785.05 |
| 1988-03-07 | 1,920 | 1,930 | 1,910 | 1,910 | 726,000 | 1,785.05 |
| 1988-03-05 | 1,930 | 1,950 | 1,920 | 1,940 | 476,000 | 1,813.08 |
| 1988-03-04 | 1,930 | 1,940 | 1,910 | 1,940 | 1,002,000 | 1,813.08 |
| 1988-03-03 | 1,960 | 1,970 | 1,930 | 1,950 | 1,685,001 | 1,822.43 |
| 1988-03-02 | 1,940 | 1,960 | 1,930 | 1,960 | 2,697,001 | 1,831.78 |
| 1988-03-01 | 1,900 | 1,940 | 1,900 | 1,930 | 2,344,001 | 1,803.74 |
| 1988-02-29 | 1,900 | 1,900 | 1,880 | 1,900 | 625,000 | 1,775.70 |
| 1988-02-27 | 1,870 | 1,910 | 1,870 | 1,900 | 595,000 | 1,775.70 |
| 1988-02-26 | 1,890 | 1,910 | 1,870 | 1,900 | 1,935,001 | 1,775.70 |
| 1988-02-25 | 1,920 | 1,920 | 1,890 | 1,890 | 1,234,001 | 1,766.36 |
| 1988-02-24 | 1,940 | 1,940 | 1,910 | 1,920 | 1,240,001 | 1,794.39 |
| 1988-02-23 | 1,930 | 1,940 | 1,910 | 1,940 | 2,636,001 | 1,813.08 |
| 1988-02-22 | 1,890 | 1,920 | 1,890 | 1,910 | 5,040,002 | 1,785.05 |
| 1988-02-19 | 1,850 | 1,870 | 1,830 | 1,870 | 4,088,002 | 1,747.66 |
| 1988-02-18 | 1,820 | 1,830 | 1,800 | 1,820 | 873,000 | 1,700.93 |
| 1988-02-17 | 1,830 | 1,840 | 1,810 | 1,810 | 776,000 | 1,691.59 |
| 1988-02-16 | 1,800 | 1,840 | 1,790 | 1,830 | 1,668,001 | 1,710.28 |
| 1988-02-15 | 1,810 | 1,820 | 1,790 | 1,790 | 811,000 | 1,672.90 |
| 1988-02-12 | 1,810 | 1,810 | 1,780 | 1,800 | 5,384,003 | 1,682.24 |
| 1988-02-10 | 1,830 | 1,830 | 1,780 | 1,780 | 1,470,001 | 1,663.55 |
| 1988-02-09 | 1,770 | 1,820 | 1,770 | 1,810 | 2,282,001 | 1,691.59 |
| 1988-02-08 | 1,740 | 1,810 | 1,740 | 1,780 | 2,016,001 | 1,663.55 |
| 1988-02-06 | 1,780 | 1,790 | 1,730 | 1,740 | 937,000 | 1,626.17 |
| 1988-02-05 | 1,750 | 1,800 | 1,750 | 1,780 | 2,953,001 | 1,663.55 |
| 1988-02-04 | 1,720 | 1,760 | 1,710 | 1,750 | 672,000 | 1,635.51 |
| 1988-02-03 | 1,730 | 1,740 | 1,720 | 1,720 | 568,000 | 1,607.48 |
| 1988-02-02 | 1,740 | 1,750 | 1,720 | 1,730 | 602,000 | 1,616.82 |
| 1988-02-01 | 1,750 | 1,750 | 1,700 | 1,750 | 490,000 | 1,635.51 |
| 1988-01-30 | 1,750 | 1,750 | 1,740 | 1,750 | 262,000 | 1,635.51 |
| 1988-01-29 | 1,760 | 1,780 | 1,730 | 1,730 | 677,000 | 1,616.82 |
| 1988-01-28 | 1,740 | 1,750 | 1,720 | 1,740 | 406,000 | 1,626.17 |
| 1988-01-27 | 1,740 | 1,760 | 1,730 | 1,740 | 858,000 | 1,626.17 |
| 1988-01-26 | 1,800 | 1,810 | 1,720 | 1,720 | 2,389,001 | 1,607.48 |
| 1988-01-25 | 1,720 | 1,800 | 1,710 | 1,770 | 4,350,002 | 1,654.21 |
| 1988-01-23 | 1,680 | 1,730 | 1,680 | 1,720 | 2,356,001 | 1,607.48 |
| 1988-01-22 | 1,610 | 1,660 | 1,600 | 1,650 | 618,000 | 1,542.06 |
| 1988-01-21 | 1,620 | 1,640 | 1,600 | 1,610 | 459,000 | 1,504.67 |
| 1988-01-20 | 1,640 | 1,640 | 1,600 | 1,620 | 454,000 | 1,514.02 |
| 1988-01-19 | 1,640 | 1,640 | 1,590 | 1,620 | 491,000 | 1,514.02 |
| 1988-01-18 | 1,680 | 1,690 | 1,600 | 1,640 | 462,000 | 1,532.71 |
| 1988-01-14 | 1,660 | 1,680 | 1,630 | 1,650 | 1,016,000 | 1,542.06 |
| 1988-01-13 | 1,610 | 1,640 | 1,590 | 1,640 | 466,000 | 1,532.71 |
| 1988-01-12 | 1,650 | 1,650 | 1,620 | 1,640 | 240,000 | 1,532.71 |
| 1988-01-11 | 1,650 | 1,660 | 1,600 | 1,660 | 714,000 | 1,551.40 |
| 1988-01-08 | 1,670 | 1,700 | 1,660 | 1,680 | 601,000 | 1,570.09 |
| 1988-01-07 | 1,700 | 1,760 | 1,660 | 1,700 | 1,385,001 | 1,588.79 |
| 1988-01-06 | 1,660 | 1,720 | 1,620 | 1,700 | 1,020,000 | 1,588.79 |
| 1988-01-05 | 1,580 | 1,580 | 1,510 | 1,510 | 335,000 | 1,411.21 |
| 1988-01-04 | 1,540 | 1,550 | 1,520 | 1,520 | 465,000 | 1,420.56 |
分割・併合履歴 ： [1991-01-28]1株→1.07株 [1983-01-27]1株→1.1株
