1929 日特建設(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 | 1,170 | 1,210 | 1,170 | 1,200 | 72,000 | 4,363.64 |
| 1988-12-27 | 1,160 | 1,160 | 1,150 | 1,150 | 29,000 | 4,181.82 |
| 1988-12-26 | 1,150 | 1,180 | 1,130 | 1,150 | 40,000 | 4,181.82 |
| 1988-12-24 | 1,130 | 1,150 | 1,130 | 1,150 | 28,000 | 4,181.82 |
| 1988-12-23 | 1,150 | 1,150 | 1,150 | 1,150 | 10,000 | 4,181.82 |
| 1988-12-22 | 1,150 | 1,150 | 1,110 | 1,150 | 56,000 | 4,181.82 |
| 1988-12-21 | 1,160 | 1,170 | 1,160 | 1,160 | 32,000 | 4,218.18 |
| 1988-12-20 | 1,150 | 1,170 | 1,150 | 1,170 | 18,000 | 4,254.55 |
| 1988-12-19 | 1,170 | 1,170 | 1,160 | 1,160 | 15,000 | 4,218.18 |
| 1988-12-16 | 1,170 | 1,180 | 1,150 | 1,150 | 18,000 | 4,181.82 |
| 1988-12-15 | 1,140 | 1,180 | 1,140 | 1,170 | 118,000 | 4,254.55 |
| 1988-12-14 | 1,150 | 1,170 | 1,130 | 1,140 | 32,000 | 4,145.45 |
| 1988-12-13 | 1,150 | 1,150 | 1,130 | 1,130 | 11,000 | 4,109.09 |
| 1988-12-12 | 1,160 | 1,160 | 1,140 | 1,150 | 12,000 | 4,181.82 |
| 1988-12-09 | 1,170 | 1,170 | 1,170 | 1,170 | 39,000 | 4,254.55 |
| 1988-12-08 | 1,150 | 1,170 | 1,140 | 1,170 | 132,000 | 4,254.55 |
| 1988-12-07 | 1,140 | 1,140 | 1,130 | 1,140 | 25,000 | 4,145.45 |
| 1988-12-06 | 1,140 | 1,140 | 1,100 | 1,100 | 18,000 | 4,000 |
| 1988-12-05 | 1,150 | 1,160 | 1,130 | 1,130 | 36,000 | 4,109.09 |
| 1988-12-03 | 1,150 | 1,150 | 1,150 | 1,150 | 15,000 | 4,181.82 |
| 1988-12-02 | 1,140 | 1,140 | 1,130 | 1,140 | 3,000 | 4,145.45 |
| 1988-12-01 | 1,150 | 1,150 | 1,130 | 1,140 | 17,000 | 4,145.45 |
| 1988-11-30 | 1,160 | 1,160 | 1,140 | 1,160 | 68,000 | 4,218.18 |
| 1988-11-29 | 1,140 | 1,150 | 1,130 | 1,140 | 24,000 | 4,145.45 |
| 1988-11-28 | 1,080 | 1,160 | 1,080 | 1,140 | 180,000 | 4,145.45 |
| 1988-11-26 | 1,080 | 1,080 | 1,080 | 1,080 | 11,000 | 3,927.27 |
| 1988-11-25 | 1,090 | 1,100 | 1,080 | 1,080 | 28,000 | 3,927.27 |
| 1988-11-24 | 1,090 | 1,090 | 1,080 | 1,090 | 31,000 | 3,963.64 |
| 1988-11-22 | 1,080 | 1,090 | 1,050 | 1,090 | 20,000 | 3,963.64 |
| 1988-11-21 | 1,080 | 1,100 | 1,060 | 1,060 | 62,000 | 3,854.55 |
| 1988-11-18 | 1,060 | 1,090 | 1,060 | 1,090 | 16,000 | 3,963.64 |
| 1988-11-17 | 1,070 | 1,070 | 1,020 | 1,020 | 56,000 | 3,709.09 |
| 1988-11-16 | 1,090 | 1,090 | 1,020 | 1,060 | 110,000 | 3,854.55 |
| 1988-11-15 | 1,010 | 1,090 | 1,010 | 1,090 | 84,000 | 3,963.64 |
| 1988-11-14 | 1,000 | 1,030 | 991 | 1,000 | 98,000 | 3,636.36 |
| 1988-11-11 | 1,040 | 1,040 | 1,000 | 1,010 | 93,000 | 3,672.73 |
| 1988-11-10 | 1,050 | 1,050 | 1,020 | 1,030 | 55,000 | 3,745.45 |
| 1988-11-09 | 1,030 | 1,030 | 1,020 | 1,030 | 25,000 | 3,745.45 |
| 1988-11-08 | 1,010 | 1,020 | 1,000 | 1,020 | 30,000 | 3,709.09 |
| 1988-11-07 | 1,020 | 1,020 | 1,010 | 1,020 | 25,000 | 3,709.09 |
| 1988-11-05 | 1,020 | 1,030 | 1,020 | 1,020 | 96,000 | 3,709.09 |
| 1988-11-04 | 1,030 | 1,030 | 1,020 | 1,020 | 179,000 | 3,709.09 |
| 1988-11-02 | 1,070 | 1,070 | 1,030 | 1,030 | 85,000 | 3,745.45 |
| 1988-11-01 | 1,070 | 1,070 | 1,050 | 1,050 | 21,000 | 3,818.18 |
| 1988-10-31 | 1,070 | 1,100 | 1,060 | 1,060 | 43,000 | 3,854.55 |
| 1988-10-29 | 1,050 | 1,070 | 1,030 | 1,050 | 65,000 | 3,818.18 |
| 1988-10-28 | 1,040 | 1,040 | 1,030 | 1,040 | 33,000 | 3,781.82 |
| 1988-10-27 | 1,060 | 1,060 | 1,060 | 1,060 | 12,000 | 3,854.55 |
| 1988-10-26 | 1,060 | 1,060 | 1,060 | 1,060 | 7,000 | 3,854.55 |
| 1988-10-25 | 1,060 | 1,070 | 1,060 | 1,070 | 13,000 | 3,890.91 |
| 1988-10-24 | 1,070 | 1,070 | 1,060 | 1,060 | 3,000 | 3,854.55 |
| 1988-10-21 | 1,100 | 1,100 | 1,050 | 1,050 | 26,000 | 3,818.18 |
| 1988-10-20 | 1,080 | 1,100 | 1,080 | 1,100 | 10,000 | 4,000 |
| 1988-10-19 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 4,000 |
| 1988-10-18 | 1,090 | 1,110 | 1,080 | 1,110 | 53,000 | 4,036.36 |
| 1988-10-17 | 1,050 | 1,070 | 1,050 | 1,070 | 33,000 | 3,890.91 |
| 1988-10-14 | 1,100 | 1,100 | 1,060 | 1,060 | 41,000 | 3,854.55 |
| 1988-10-13 | 1,090 | 1,090 | 1,060 | 1,060 | 7,000 | 3,854.55 |
| 1988-10-12 | 1,060 | 1,060 | 1,060 | 1,060 | 5,000 | 3,854.55 |
| 1988-10-11 | 1,100 | 1,100 | 1,040 | 1,040 | 8,000 | 3,781.82 |
| 1988-10-07 | 1,060 | 1,090 | 1,060 | 1,090 | 9,000 | 3,963.64 |
| 1988-10-06 | 1,090 | 1,090 | 1,040 | 1,040 | 34,000 | 3,781.82 |
| 1988-10-05 | 1,080 | 1,090 | 1,050 | 1,090 | 7,000 | 3,963.64 |
| 1988-10-04 | 1,080 | 1,080 | 1,080 | 1,080 | 10,000 | 3,927.27 |
| 1988-10-03 | 1,100 | 1,100 | 1,100 | 1,100 | 11,000 | 4,000 |
| 1988-10-01 | 1,070 | 1,100 | 1,070 | 1,080 | 110,000 | 3,927.27 |
| 1988-09-30 | 1,090 | 1,090 | 1,050 | 1,070 | 238,000 | 3,890.91 |
| 1988-09-29 | 1,090 | 1,090 | 1,090 | 1,090 | 41,000 | 3,963.64 |
| 1988-09-28 | 1,060 | 1,090 | 1,050 | 1,090 | 40,000 | 3,963.64 |
| 1988-09-27 | 1,080 | 1,080 | 1,070 | 1,070 | 17,000 | 3,890.91 |
| 1988-09-26 | 1,090 | 1,090 | 1,080 | 1,080 | 13,000 | 3,927.27 |
| 1988-09-24 | 1,090 | 1,090 | 1,090 | 1,090 | 3,000 | 3,963.64 |
| 1988-09-22 | 1,100 | 1,100 | 1,100 | 1,100 | 21,000 | 4,000 |
| 1988-09-21 | 1,130 | 1,130 | 1,100 | 1,100 | 55,000 | 4,000 |
| 1988-09-20 | 1,130 | 1,130 | 1,110 | 1,110 | 46,000 | 4,036.36 |
| 1988-09-19 | 1,130 | 1,130 | 1,120 | 1,120 | 63,000 | 4,072.73 |
| 1988-09-16 | 1,140 | 1,140 | 1,130 | 1,130 | 15,000 | 4,109.09 |
| 1988-09-14 | 1,160 | 1,160 | 1,160 | 1,160 | 5,000 | 4,218.18 |
| 1988-09-13 | 1,160 | 1,170 | 1,160 | 1,160 | 30,000 | 4,218.18 |
| 1988-09-12 | 1,150 | 1,160 | 1,150 | 1,160 | 22,000 | 4,218.18 |
| 1988-09-09 | 1,140 | 1,150 | 1,140 | 1,150 | 6,000 | 4,181.82 |
| 1988-09-08 | 1,140 | 1,140 | 1,140 | 1,140 | 10,000 | 4,145.45 |
| 1988-09-07 | 1,140 | 1,140 | 1,140 | 1,140 | 5,000 | 4,145.45 |
| 1988-09-03 | 1,150 | 1,150 | 1,140 | 1,140 | 7,000 | 4,145.45 |
| 1988-09-02 | 1,130 | 1,150 | 1,130 | 1,150 | 17,000 | 4,181.82 |
| 1988-09-01 | 1,150 | 1,150 | 1,130 | 1,130 | 3,000 | 4,109.09 |
| 1988-08-31 | 1,170 | 1,170 | 1,150 | 1,150 | 14,000 | 4,181.82 |
| 1988-08-30 | 1,180 | 1,180 | 1,130 | 1,130 | 3,000 | 4,109.09 |
| 1988-08-27 | 1,210 | 1,210 | 1,200 | 1,200 | 9,000 | 4,363.64 |
| 1988-08-25 | 1,230 | 1,230 | 1,220 | 1,220 | 16,000 | 4,436.36 |
| 1988-08-24 | 1,230 | 1,230 | 1,220 | 1,230 | 15,000 | 4,472.73 |
| 1988-08-23 | 1,240 | 1,240 | 1,210 | 1,240 | 10,000 | 4,509.09 |
| 1988-08-22 | 1,200 | 1,240 | 1,200 | 1,200 | 69,000 | 4,363.64 |
| 1988-08-19 | 1,200 | 1,210 | 1,200 | 1,200 | 41,000 | 4,363.64 |
| 1988-08-18 | 1,200 | 1,210 | 1,180 | 1,180 | 12,000 | 4,290.91 |
| 1988-08-17 | 1,200 | 1,200 | 1,200 | 1,200 | 22,000 | 4,363.64 |
| 1988-08-16 | 1,200 | 1,200 | 1,180 | 1,180 | 6,000 | 4,290.91 |
| 1988-08-15 | 1,170 | 1,200 | 1,170 | 1,200 | 4,000 | 4,363.64 |
| 1988-08-12 | 1,180 | 1,180 | 1,140 | 1,150 | 10,000 | 4,181.82 |
| 1988-08-11 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 4,181.82 |
| 1988-08-10 | 1,170 | 1,170 | 1,140 | 1,140 | 52,000 | 4,145.45 |
| 1988-08-09 | 1,180 | 1,180 | 1,150 | 1,150 | 70,000 | 4,181.82 |
| 1988-08-08 | 1,170 | 1,180 | 1,160 | 1,160 | 33,000 | 4,218.18 |
| 1988-08-06 | 1,190 | 1,200 | 1,150 | 1,150 | 50,000 | 4,181.82 |
| 1988-08-05 | 1,230 | 1,230 | 1,200 | 1,200 | 12,000 | 4,363.64 |
| 1988-08-04 | 1,220 | 1,220 | 1,190 | 1,220 | 35,000 | 4,436.36 |
| 1988-08-03 | 1,250 | 1,250 | 1,210 | 1,230 | 12,000 | 4,472.73 |
| 1988-08-02 | 1,250 | 1,250 | 1,230 | 1,250 | 30,000 | 4,545.45 |
| 1988-08-01 | 1,250 | 1,250 | 1,230 | 1,230 | 10,000 | 4,472.73 |
| 1988-07-30 | 1,230 | 1,230 | 1,230 | 1,230 | 4,000 | 4,472.73 |
| 1988-07-29 | 1,230 | 1,250 | 1,190 | 1,190 | 19,000 | 4,327.27 |
| 1988-07-28 | 1,250 | 1,270 | 1,230 | 1,230 | 6,000 | 4,472.73 |
| 1988-07-27 | 1,250 | 1,250 | 1,250 | 1,250 | 30,000 | 4,545.45 |
| 1988-07-25 | 1,210 | 1,250 | 1,210 | 1,250 | 9,000 | 4,545.45 |
| 1988-07-23 | 1,200 | 1,250 | 1,200 | 1,250 | 7,000 | 4,545.45 |
| 1988-07-22 | 1,260 | 1,260 | 1,190 | 1,220 | 16,000 | 4,436.36 |
| 1988-07-21 | 1,250 | 1,250 | 1,240 | 1,240 | 9,000 | 4,509.09 |
| 1988-07-20 | 1,250 | 1,290 | 1,250 | 1,290 | 4,000 | 4,690.91 |
| 1988-07-19 | 1,260 | 1,260 | 1,250 | 1,250 | 20,000 | 4,545.45 |
| 1988-07-18 | 1,260 | 1,260 | 1,250 | 1,250 | 23,000 | 4,545.45 |
| 1988-07-15 | 1,290 | 1,300 | 1,250 | 1,300 | 42,000 | 4,727.27 |
| 1988-07-14 | 1,280 | 1,300 | 1,280 | 1,300 | 22,000 | 4,727.27 |
| 1988-07-13 | 1,310 | 1,310 | 1,250 | 1,300 | 107,000 | 4,727.27 |
| 1988-07-12 | 1,320 | 1,320 | 1,300 | 1,320 | 107,000 | 4,800 |
| 1988-07-11 | 1,330 | 1,330 | 1,320 | 1,320 | 6,000 | 4,800 |
| 1988-07-08 | 1,340 | 1,350 | 1,330 | 1,330 | 18,000 | 4,836.36 |
| 1988-07-07 | 1,310 | 1,330 | 1,300 | 1,330 | 17,000 | 4,836.36 |
| 1988-07-06 | 1,310 | 1,330 | 1,310 | 1,330 | 25,000 | 4,836.36 |
| 1988-07-05 | 1,330 | 1,360 | 1,330 | 1,330 | 44,000 | 4,836.36 |
| 1988-07-04 | 1,310 | 1,330 | 1,300 | 1,330 | 8,000 | 4,836.36 |
| 1988-07-01 | 1,330 | 1,330 | 1,310 | 1,330 | 27,000 | 4,836.36 |
| 1988-06-30 | 1,350 | 1,350 | 1,330 | 1,350 | 8,000 | 4,909.09 |
| 1988-06-29 | 1,330 | 1,350 | 1,330 | 1,350 | 17,000 | 4,909.09 |
| 1988-06-28 | 1,330 | 1,350 | 1,280 | 1,350 | 25,000 | 4,909.09 |
| 1988-06-27 | 1,350 | 1,350 | 1,330 | 1,330 | 11,000 | 4,836.36 |
| 1988-06-25 | 1,320 | 1,320 | 1,310 | 1,310 | 78,000 | 4,763.64 |
| 1988-06-24 | 1,360 | 1,380 | 1,320 | 1,320 | 49,000 | 4,800 |
| 1988-06-23 | 1,340 | 1,340 | 1,320 | 1,320 | 38,000 | 4,800 |
| 1988-06-22 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 5,018.18 |
| 1988-06-21 | 1,410 | 1,410 | 1,380 | 1,380 | 101,000 | 5,018.18 |
| 1988-06-20 | 1,430 | 1,430 | 1,400 | 1,410 | 109,000 | 5,127.27 |
| 1988-06-17 | 1,400 | 1,420 | 1,400 | 1,410 | 80,000 | 5,127.27 |
| 1988-06-16 | 1,400 | 1,420 | 1,400 | 1,410 | 129,000 | 5,127.27 |
| 1988-06-15 | 1,430 | 1,430 | 1,400 | 1,420 | 86,000 | 5,163.64 |
| 1988-06-14 | 1,430 | 1,430 | 1,420 | 1,430 | 175,000 | 5,200 |
| 1988-06-13 | 1,430 | 1,430 | 1,420 | 1,430 | 47,000 | 5,200 |
| 1988-06-10 | 1,420 | 1,420 | 1,420 | 1,420 | 18,000 | 5,163.64 |
| 1988-06-09 | 1,420 | 1,420 | 1,400 | 1,420 | 83,000 | 5,163.64 |
| 1988-06-08 | 1,390 | 1,420 | 1,390 | 1,420 | 145,000 | 5,163.64 |
| 1988-06-07 | 1,420 | 1,440 | 1,420 | 1,420 | 360,000 | 5,163.64 |
| 1988-06-06 | 1,440 | 1,450 | 1,410 | 1,420 | 276,000 | 5,163.64 |
| 1988-06-04 | 1,380 | 1,450 | 1,380 | 1,420 | 321,000 | 5,163.64 |
| 1988-06-03 | 1,360 | 1,380 | 1,360 | 1,380 | 66,000 | 5,018.18 |
| 1988-06-02 | 1,370 | 1,370 | 1,340 | 1,340 | 28,000 | 4,872.73 |
| 1988-06-01 | 1,380 | 1,380 | 1,340 | 1,370 | 26,000 | 4,981.82 |
| 1988-05-31 | 1,370 | 1,380 | 1,370 | 1,370 | 55,000 | 4,981.82 |
| 1988-05-30 | 1,360 | 1,370 | 1,360 | 1,360 | 64,000 | 4,945.45 |
| 1988-05-28 | 1,360 | 1,380 | 1,360 | 1,360 | 72,000 | 4,945.45 |
| 1988-05-27 | 1,360 | 1,360 | 1,330 | 1,340 | 87,000 | 4,872.73 |
| 1988-05-26 | 1,360 | 1,360 | 1,360 | 1,360 | 20,000 | 4,945.45 |
| 1988-05-25 | 1,350 | 1,360 | 1,350 | 1,350 | 11,000 | 4,909.09 |
| 1988-05-24 | 1,340 | 1,380 | 1,330 | 1,380 | 117,000 | 5,018.18 |
| 1988-05-23 | 1,350 | 1,370 | 1,330 | 1,350 | 42,000 | 4,909.09 |
| 1988-05-20 | 1,330 | 1,390 | 1,330 | 1,330 | 17,000 | 4,836.36 |
| 1988-05-19 | 1,350 | 1,350 | 1,350 | 1,350 | 66,000 | 4,909.09 |
| 1988-05-18 | 1,410 | 1,410 | 1,380 | 1,390 | 100,000 | 5,054.55 |
| 1988-05-17 | 1,410 | 1,420 | 1,400 | 1,420 | 515,000 | 5,163.64 |
| 1988-05-16 | 1,380 | 1,430 | 1,380 | 1,410 | 353,000 | 5,127.27 |
| 1988-05-13 | 1,330 | 1,370 | 1,330 | 1,360 | 60,000 | 4,945.45 |
| 1988-05-12 | 1,290 | 1,320 | 1,280 | 1,320 | 57,000 | 4,800 |
| 1988-05-11 | 1,310 | 1,320 | 1,300 | 1,300 | 47,000 | 4,727.27 |
| 1988-05-10 | 1,270 | 1,290 | 1,270 | 1,290 | 20,000 | 4,690.91 |
| 1988-05-09 | 1,310 | 1,310 | 1,290 | 1,290 | 33,000 | 4,690.91 |
| 1988-05-07 | 1,350 | 1,350 | 1,320 | 1,320 | 12,000 | 4,800 |
| 1988-05-06 | 1,340 | 1,360 | 1,330 | 1,330 | 41,000 | 4,836.36 |
| 1988-05-02 | 1,350 | 1,360 | 1,330 | 1,340 | 99,000 | 4,872.73 |
| 1988-04-30 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 4,909.09 |
| 1988-04-28 | 1,320 | 1,380 | 1,320 | 1,370 | 111,000 | 4,981.82 |
| 1988-04-27 | 1,300 | 1,300 | 1,290 | 1,300 | 4,000 | 4,727.27 |
| 1988-04-26 | 1,300 | 1,300 | 1,270 | 1,270 | 77,000 | 4,618.18 |
| 1988-04-25 | 1,320 | 1,320 | 1,320 | 1,320 | 51,000 | 4,800 |
| 1988-04-23 | 1,320 | 1,320 | 1,320 | 1,320 | 11,000 | 4,800 |
| 1988-04-22 | 1,340 | 1,340 | 1,320 | 1,320 | 31,000 | 4,800 |
| 1988-04-21 | 1,350 | 1,350 | 1,310 | 1,350 | 62,000 | 4,909.09 |
| 1988-04-20 | 1,350 | 1,350 | 1,320 | 1,350 | 30,000 | 4,909.09 |
| 1988-04-19 | 1,320 | 1,350 | 1,320 | 1,350 | 72,000 | 4,909.09 |
| 1988-04-18 | 1,350 | 1,370 | 1,350 | 1,350 | 44,000 | 4,909.09 |
| 1988-04-15 | 1,340 | 1,360 | 1,340 | 1,360 | 78,000 | 4,945.45 |
| 1988-04-14 | 1,360 | 1,370 | 1,330 | 1,360 | 221,000 | 4,945.45 |
| 1988-04-13 | 1,340 | 1,360 | 1,340 | 1,360 | 103,000 | 4,945.45 |
| 1988-04-12 | 1,320 | 1,360 | 1,320 | 1,360 | 25,000 | 4,945.45 |
| 1988-04-11 | 1,360 | 1,360 | 1,340 | 1,360 | 151,000 | 4,945.45 |
| 1988-04-08 | 1,360 | 1,380 | 1,360 | 1,360 | 179,000 | 4,945.45 |
| 1988-04-07 | 1,360 | 1,360 | 1,360 | 1,360 | 28,000 | 4,945.45 |
| 1988-04-06 | 1,360 | 1,370 | 1,350 | 1,360 | 17,000 | 4,945.45 |
| 1988-04-05 | 1,360 | 1,380 | 1,340 | 1,340 | 93,000 | 4,872.73 |
| 1988-04-04 | 1,350 | 1,360 | 1,340 | 1,360 | 23,000 | 4,945.45 |
| 1988-04-02 | 1,340 | 1,370 | 1,340 | 1,370 | 14,000 | 4,981.82 |
| 1988-04-01 | 1,330 | 1,360 | 1,320 | 1,360 | 35,000 | 4,945.45 |
| 1988-03-31 | 1,340 | 1,340 | 1,330 | 1,340 | 12,000 | 4,872.73 |
| 1988-03-30 | 1,310 | 1,340 | 1,300 | 1,340 | 57,000 | 4,872.73 |
| 1988-03-29 | 1,250 | 1,300 | 1,250 | 1,270 | 92,000 | 4,618.18 |
| 1988-03-28 | 1,230 | 1,230 | 1,210 | 1,210 | 13,000 | 4,400 |
| 1988-03-26 | 1,230 | 1,250 | 1,230 | 1,250 | 27,000 | 4,545.45 |
| 1988-03-25 | 1,270 | 1,270 | 1,230 | 1,250 | 42,000 | 4,545.45 |
| 1988-03-24 | 1,220 | 1,250 | 1,200 | 1,250 | 74,000 | 4,545.45 |
| 1988-03-23 | 1,220 | 1,240 | 1,220 | 1,230 | 29,000 | 4,472.73 |
| 1988-03-22 | 1,230 | 1,260 | 1,220 | 1,260 | 127,000 | 4,581.82 |
| 1988-03-18 | 1,260 | 1,270 | 1,230 | 1,230 | 113,000 | 4,472.73 |
| 1988-03-17 | 1,240 | 1,270 | 1,240 | 1,270 | 41,000 | 4,618.18 |
| 1988-03-16 | 1,250 | 1,270 | 1,250 | 1,270 | 143,000 | 4,618.18 |
| 1988-03-15 | 1,280 | 1,280 | 1,250 | 1,250 | 86,000 | 4,545.45 |
| 1988-03-14 | 1,280 | 1,280 | 1,250 | 1,260 | 131,000 | 4,581.82 |
| 1988-03-11 | 1,320 | 1,320 | 1,300 | 1,300 | 43,000 | 4,727.27 |
| 1988-03-10 | 1,300 | 1,350 | 1,290 | 1,340 | 148,000 | 4,872.73 |
| 1988-03-09 | 1,350 | 1,350 | 1,310 | 1,340 | 167,000 | 4,872.73 |
| 1988-03-08 | 1,350 | 1,350 | 1,330 | 1,350 | 88,000 | 4,909.09 |
| 1988-03-07 | 1,350 | 1,370 | 1,350 | 1,370 | 41,000 | 4,981.82 |
| 1988-03-05 | 1,320 | 1,370 | 1,320 | 1,370 | 55,000 | 4,981.82 |
| 1988-03-04 | 1,350 | 1,370 | 1,320 | 1,320 | 142,000 | 4,800 |
| 1988-03-03 | 1,350 | 1,370 | 1,350 | 1,350 | 14,000 | 4,909.09 |
| 1988-03-02 | 1,360 | 1,390 | 1,360 | 1,370 | 72,000 | 4,981.82 |
| 1988-03-01 | 1,380 | 1,390 | 1,350 | 1,350 | 108,000 | 4,909.09 |
| 1988-02-29 | 1,400 | 1,400 | 1,380 | 1,380 | 38,000 | 5,018.18 |
| 1988-02-27 | 1,400 | 1,420 | 1,380 | 1,380 | 22,000 | 5,018.18 |
| 1988-02-26 | 1,380 | 1,400 | 1,380 | 1,390 | 60,000 | 5,054.55 |
| 1988-02-25 | 1,410 | 1,410 | 1,360 | 1,400 | 21,000 | 5,090.91 |
| 1988-02-24 | 1,420 | 1,440 | 1,360 | 1,440 | 187,000 | 5,236.36 |
| 1988-02-23 | 1,450 | 1,450 | 1,430 | 1,440 | 274,000 | 5,236.36 |
| 1988-02-22 | 1,440 | 1,500 | 1,430 | 1,470 | 1,793,000 | 5,345.45 |
| 1988-02-19 | 1,340 | 1,440 | 1,340 | 1,440 | 1,270,000 | 5,236.36 |
| 1988-02-18 | 1,320 | 1,330 | 1,300 | 1,320 | 105,000 | 4,800 |
| 1988-02-17 | 1,300 | 1,320 | 1,290 | 1,320 | 39,000 | 4,800 |
| 1988-02-16 | 1,280 | 1,320 | 1,280 | 1,320 | 100,000 | 4,800 |
| 1988-02-15 | 1,290 | 1,310 | 1,290 | 1,310 | 11,000 | 4,763.64 |
| 1988-02-12 | 1,300 | 1,310 | 1,300 | 1,310 | 107,000 | 4,763.64 |
| 1988-02-10 | 1,320 | 1,320 | 1,300 | 1,300 | 48,000 | 4,727.27 |
| 1988-02-09 | 1,330 | 1,330 | 1,300 | 1,320 | 110,000 | 4,800 |
| 1988-02-08 | 1,310 | 1,360 | 1,290 | 1,350 | 254,000 | 4,909.09 |
| 1988-02-06 | 1,290 | 1,300 | 1,290 | 1,300 | 23,000 | 4,727.27 |
| 1988-02-05 | 1,300 | 1,310 | 1,290 | 1,300 | 151,000 | 4,727.27 |
| 1988-02-04 | 1,270 | 1,300 | 1,270 | 1,300 | 65,000 | 4,727.27 |
| 1988-02-03 | 1,280 | 1,290 | 1,240 | 1,290 | 86,000 | 4,690.91 |
| 1988-02-02 | 1,290 | 1,300 | 1,290 | 1,300 | 18,000 | 4,727.27 |
| 1988-02-01 | 1,350 | 1,380 | 1,330 | 1,350 | 84,000 | 4,909.09 |
| 1988-01-30 | 1,400 | 1,400 | 1,360 | 1,360 | 223,000 | 4,945.45 |
| 1988-01-29 | 1,350 | 1,400 | 1,340 | 1,390 | 467,000 | 5,054.55 |
| 1988-01-28 | 1,360 | 1,360 | 1,330 | 1,350 | 174,000 | 4,909.09 |
| 1988-01-27 | 1,290 | 1,360 | 1,280 | 1,360 | 464,000 | 4,945.45 |
| 1988-01-26 | 1,280 | 1,290 | 1,250 | 1,290 | 64,000 | 4,690.91 |
| 1988-01-25 | 1,250 | 1,300 | 1,250 | 1,300 | 72,000 | 4,727.27 |
| 1988-01-23 | 1,280 | 1,340 | 1,270 | 1,270 | 63,000 | 4,618.18 |
| 1988-01-22 | 1,300 | 1,310 | 1,260 | 1,270 | 83,000 | 4,618.18 |
| 1988-01-21 | 1,260 | 1,320 | 1,260 | 1,320 | 66,000 | 4,800 |
| 1988-01-20 | 1,250 | 1,300 | 1,250 | 1,300 | 145,000 | 4,727.27 |
| 1988-01-19 | 1,250 | 1,280 | 1,240 | 1,270 | 89,000 | 4,618.18 |
| 1988-01-18 | 1,230 | 1,310 | 1,200 | 1,200 | 150,000 | 4,363.64 |
| 1988-01-14 | 1,190 | 1,200 | 1,190 | 1,190 | 137,000 | 4,327.27 |
| 1988-01-13 | 1,180 | 1,190 | 1,160 | 1,190 | 44,000 | 4,327.27 |
| 1988-01-12 | 1,200 | 1,200 | 1,180 | 1,180 | 42,000 | 4,290.91 |
| 1988-01-11 | 1,220 | 1,220 | 1,200 | 1,200 | 3,000 | 4,363.64 |
| 1988-01-08 | 1,250 | 1,250 | 1,220 | 1,240 | 21,000 | 4,509.09 |
| 1988-01-07 | 1,250 | 1,290 | 1,220 | 1,290 | 42,000 | 4,690.91 |
| 1988-01-06 | 1,270 | 1,270 | 1,210 | 1,250 | 100,000 | 4,545.45 |
| 1988-01-05 | 1,240 | 1,290 | 1,240 | 1,290 | 73,000 | 4,690.91 |
| 1988-01-04 | 1,160 | 1,220 | 1,160 | 1,220 | 23,000 | 4,436.36 |
分割・併合履歴 ： [2012-09-26]1株→0.25株 [1990-03-27]1株→1.1株 [1986-03-27]1株→1.1株 [1985-03-27]1株→1.1株 [1984-03-28]1株→1.1株