1934 (株)ユアテック 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 | 1,550 | 1,560 | 1,530 | 1,560 | 54,000 | 880.22 |
| 1988-12-27 | 1,530 | 1,550 | 1,530 | 1,550 | 55,000 | 874.58 |
| 1988-12-26 | 1,510 | 1,550 | 1,500 | 1,520 | 92,000 | 857.65 |
| 1988-12-24 | 1,490 | 1,530 | 1,490 | 1,500 | 32,000 | 846.37 |
| 1988-12-23 | 1,490 | 1,510 | 1,490 | 1,510 | 37,000 | 852.01 |
| 1988-12-22 | 1,490 | 1,520 | 1,490 | 1,520 | 42,000 | 857.65 |
| 1988-12-21 | 1,480 | 1,500 | 1,470 | 1,500 | 5,000 | 846.37 |
| 1988-12-20 | 1,470 | 1,500 | 1,430 | 1,500 | 13,000 | 846.37 |
| 1988-12-19 | 1,480 | 1,500 | 1,470 | 1,500 | 20,000 | 846.37 |
| 1988-12-16 | 1,520 | 1,520 | 1,480 | 1,510 | 12,000 | 852.01 |
| 1988-12-15 | 1,530 | 1,530 | 1,520 | 1,520 | 21,000 | 857.65 |
| 1988-12-14 | 1,520 | 1,530 | 1,480 | 1,520 | 23,000 | 857.65 |
| 1988-12-13 | 1,520 | 1,530 | 1,500 | 1,510 | 20,000 | 852.01 |
| 1988-12-12 | 1,470 | 1,530 | 1,470 | 1,530 | 30,000 | 863.30 |
| 1988-12-09 | 1,490 | 1,490 | 1,450 | 1,470 | 22,000 | 829.44 |
| 1988-12-08 | 1,480 | 1,520 | 1,480 | 1,510 | 32,000 | 852.01 |
| 1988-12-07 | 1,500 | 1,510 | 1,500 | 1,510 | 19,000 | 852.01 |
| 1988-12-06 | 1,490 | 1,500 | 1,470 | 1,500 | 78,000 | 846.37 |
| 1988-12-05 | 1,450 | 1,480 | 1,440 | 1,480 | 16,000 | 835.08 |
| 1988-12-03 | 1,440 | 1,460 | 1,440 | 1,440 | 70,000 | 812.52 |
| 1988-12-02 | 1,420 | 1,430 | 1,420 | 1,430 | 31,000 | 806.87 |
| 1988-12-01 | 1,410 | 1,420 | 1,410 | 1,420 | 35,000 | 801.23 |
| 1988-11-30 | 1,440 | 1,440 | 1,400 | 1,420 | 20,000 | 801.23 |
| 1988-11-29 | 1,410 | 1,430 | 1,400 | 1,410 | 15,000 | 795.59 |
| 1988-11-28 | 1,380 | 1,400 | 1,380 | 1,400 | 14,000 | 789.95 |
| 1988-11-26 | 1,380 | 1,380 | 1,360 | 1,380 | 43,000 | 778.66 |
| 1988-11-25 | 1,380 | 1,400 | 1,360 | 1,380 | 45,000 | 778.66 |
| 1988-11-24 | 1,400 | 1,420 | 1,330 | 1,330 | 66,000 | 750.45 |
| 1988-11-22 | 1,440 | 1,450 | 1,400 | 1,400 | 8,000 | 789.95 |
| 1988-11-21 | 1,430 | 1,450 | 1,420 | 1,430 | 7,000 | 806.87 |
| 1988-11-18 | 1,480 | 1,480 | 1,410 | 1,410 | 128,000 | 795.59 |
| 1988-11-17 | 1,450 | 1,480 | 1,410 | 1,480 | 67,000 | 835.08 |
| 1988-11-16 | 1,390 | 1,450 | 1,380 | 1,450 | 54,000 | 818.16 |
| 1988-11-15 | 1,340 | 1,400 | 1,340 | 1,400 | 48,000 | 789.95 |
| 1988-11-14 | 1,330 | 1,360 | 1,310 | 1,350 | 36,000 | 761.73 |
| 1988-11-11 | 1,260 | 1,340 | 1,260 | 1,340 | 54,000 | 756.09 |
| 1988-11-10 | 1,260 | 1,260 | 1,240 | 1,240 | 92,000 | 699.67 |
| 1988-11-09 | 1,240 | 1,250 | 1,230 | 1,240 | 78,000 | 699.67 |
| 1988-11-08 | 1,240 | 1,250 | 1,240 | 1,250 | 38,000 | 705.31 |
| 1988-11-07 | 1,300 | 1,300 | 1,240 | 1,240 | 24,000 | 699.67 |
| 1988-11-05 | 1,310 | 1,330 | 1,300 | 1,330 | 5,000 | 750.45 |
| 1988-11-04 | 1,340 | 1,340 | 1,330 | 1,330 | 3,000 | 750.45 |
| 1988-11-02 | 1,310 | 1,340 | 1,310 | 1,340 | 18,000 | 756.09 |
| 1988-11-01 | 1,380 | 1,380 | 1,350 | 1,350 | 14,000 | 761.73 |
| 1988-10-31 | 1,340 | 1,380 | 1,340 | 1,380 | 17,000 | 778.66 |
| 1988-10-29 | 1,260 | 1,300 | 1,250 | 1,300 | 32,000 | 733.52 |
| 1988-10-28 | 1,280 | 1,300 | 1,250 | 1,280 | 84,000 | 722.24 |
| 1988-10-27 | 1,330 | 1,360 | 1,300 | 1,300 | 46,000 | 733.52 |
| 1988-10-26 | 1,350 | 1,350 | 1,320 | 1,320 | 25,000 | 744.81 |
| 1988-10-25 | 1,360 | 1,360 | 1,350 | 1,350 | 11,000 | 761.73 |
| 1988-10-24 | 1,370 | 1,370 | 1,350 | 1,350 | 7,000 | 761.73 |
| 1988-10-22 | 1,360 | 1,360 | 1,360 | 1,360 | 4,000 | 767.38 |
| 1988-10-21 | 1,350 | 1,360 | 1,350 | 1,360 | 16,000 | 767.38 |
| 1988-10-20 | 1,400 | 1,400 | 1,370 | 1,370 | 30,000 | 773.02 |
| 1988-10-19 | 1,400 | 1,400 | 1,400 | 1,400 | 4,000 | 789.95 |
| 1988-10-18 | 1,440 | 1,440 | 1,430 | 1,430 | 6,000 | 806.87 |
| 1988-10-17 | 1,430 | 1,430 | 1,430 | 1,430 | 4,000 | 806.87 |
| 1988-10-14 | 1,430 | 1,440 | 1,430 | 1,440 | 2,000 | 812.52 |
| 1988-10-13 | 1,400 | 1,450 | 1,400 | 1,450 | 8,000 | 818.16 |
| 1988-10-12 | 1,450 | 1,450 | 1,390 | 1,390 | 11,000 | 784.30 |
| 1988-10-11 | 1,440 | 1,440 | 1,440 | 1,440 | 2,000 | 812.52 |
| 1988-10-07 | 1,450 | 1,450 | 1,430 | 1,430 | 3,000 | 806.87 |
| 1988-10-06 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 835.08 |
| 1988-10-05 | 1,490 | 1,490 | 1,490 | 1,490 | 39,000 | 840.73 |
| 1988-10-04 | 1,500 | 1,500 | 1,490 | 1,490 | 33,000 | 840.73 |
| 1988-10-03 | 1,500 | 1,500 | 1,470 | 1,500 | 38,000 | 846.37 |
| 1988-10-01 | 1,500 | 1,500 | 1,480 | 1,480 | 4,000 | 835.08 |
| 1988-09-30 | 1,490 | 1,500 | 1,470 | 1,480 | 10,000 | 835.08 |
| 1988-09-28 | 1,380 | 1,440 | 1,380 | 1,430 | 9,000 | 806.87 |
| 1988-09-27 | 1,350 | 1,380 | 1,350 | 1,370 | 63,000 | 773.02 |
| 1988-09-26 | 1,510 | 1,530 | 1,450 | 1,450 | 275,000 | 743.78 |
| 1988-09-24 | 1,540 | 1,550 | 1,500 | 1,500 | 59,000 | 769.43 |
| 1988-09-22 | 1,540 | 1,540 | 1,530 | 1,540 | 90,000 | 789.95 |
| 1988-09-21 | 1,530 | 1,540 | 1,520 | 1,540 | 36,000 | 789.95 |
| 1988-09-20 | 1,530 | 1,550 | 1,520 | 1,540 | 48,000 | 789.95 |
| 1988-09-19 | 1,570 | 1,580 | 1,520 | 1,520 | 31,000 | 779.69 |
| 1988-09-16 | 1,600 | 1,600 | 1,560 | 1,590 | 44,000 | 815.59 |
| 1988-09-14 | 1,610 | 1,620 | 1,600 | 1,600 | 35,000 | 820.72 |
| 1988-09-13 | 1,630 | 1,630 | 1,610 | 1,620 | 30,000 | 830.98 |
| 1988-09-12 | 1,620 | 1,640 | 1,620 | 1,620 | 72,000 | 830.98 |
| 1988-09-09 | 1,600 | 1,620 | 1,580 | 1,610 | 30,000 | 825.85 |
| 1988-09-08 | 1,560 | 1,580 | 1,550 | 1,580 | 24,000 | 810.46 |
| 1988-09-07 | 1,560 | 1,560 | 1,550 | 1,550 | 8,000 | 795.07 |
| 1988-09-06 | 1,560 | 1,560 | 1,520 | 1,550 | 22,000 | 795.07 |
| 1988-09-05 | 1,570 | 1,570 | 1,560 | 1,570 | 3,000 | 805.33 |
| 1988-09-03 | 1,600 | 1,600 | 1,560 | 1,560 | 9,000 | 800.20 |
| 1988-09-02 | 1,580 | 1,600 | 1,550 | 1,600 | 23,000 | 820.72 |
| 1988-09-01 | 1,600 | 1,640 | 1,580 | 1,580 | 30,000 | 810.46 |
| 1988-08-31 | 1,620 | 1,620 | 1,610 | 1,610 | 17,000 | 825.85 |
| 1988-08-30 | 1,650 | 1,650 | 1,600 | 1,610 | 28,000 | 825.85 |
| 1988-08-29 | 1,610 | 1,660 | 1,610 | 1,650 | 43,000 | 846.37 |
| 1988-08-27 | 1,610 | 1,620 | 1,600 | 1,600 | 37,000 | 820.72 |
| 1988-08-26 | 1,640 | 1,640 | 1,620 | 1,620 | 54,000 | 830.98 |
| 1988-08-25 | 1,610 | 1,650 | 1,600 | 1,650 | 28,000 | 846.37 |
| 1988-08-24 | 1,620 | 1,660 | 1,600 | 1,660 | 45,000 | 851.50 |
| 1988-08-23 | 1,640 | 1,660 | 1,620 | 1,620 | 61,000 | 830.98 |
| 1988-08-22 | 1,630 | 1,640 | 1,600 | 1,640 | 27,000 | 841.24 |
| 1988-08-19 | 1,580 | 1,630 | 1,580 | 1,630 | 29,000 | 836.11 |
| 1988-08-18 | 1,570 | 1,580 | 1,540 | 1,580 | 127,000 | 810.46 |
| 1988-08-17 | 1,580 | 1,610 | 1,580 | 1,610 | 31,000 | 825.85 |
| 1988-08-16 | 1,580 | 1,610 | 1,580 | 1,600 | 10,000 | 820.72 |
| 1988-08-15 | 1,570 | 1,600 | 1,570 | 1,600 | 30,000 | 820.72 |
| 1988-08-12 | 1,560 | 1,600 | 1,560 | 1,590 | 65,000 | 815.59 |
| 1988-08-11 | 1,590 | 1,610 | 1,550 | 1,560 | 57,000 | 800.20 |
| 1988-08-10 | 1,600 | 1,600 | 1,590 | 1,590 | 50,000 | 815.59 |
| 1988-08-09 | 1,630 | 1,630 | 1,620 | 1,620 | 8,000 | 830.98 |
| 1988-08-08 | 1,630 | 1,650 | 1,620 | 1,630 | 32,000 | 836.11 |
| 1988-08-06 | 1,650 | 1,680 | 1,560 | 1,630 | 34,000 | 836.11 |
| 1988-08-05 | 1,700 | 1,710 | 1,680 | 1,680 | 24,000 | 861.76 |
| 1988-08-04 | 1,700 | 1,710 | 1,700 | 1,700 | 30,000 | 872.02 |
| 1988-08-03 | 1,730 | 1,730 | 1,700 | 1,730 | 24,000 | 887.41 |
| 1988-08-02 | 1,730 | 1,730 | 1,690 | 1,710 | 61,000 | 877.15 |
| 1988-08-01 | 1,730 | 1,730 | 1,710 | 1,730 | 87,000 | 887.41 |
| 1988-07-30 | 1,710 | 1,720 | 1,710 | 1,710 | 36,000 | 877.15 |
| 1988-07-29 | 1,690 | 1,730 | 1,690 | 1,700 | 30,000 | 872.02 |
| 1988-07-28 | 1,730 | 1,740 | 1,700 | 1,720 | 75,000 | 882.28 |
| 1988-07-27 | 1,660 | 1,710 | 1,650 | 1,710 | 73,000 | 877.15 |
| 1988-07-26 | 1,620 | 1,690 | 1,620 | 1,690 | 141,000 | 866.89 |
| 1988-07-25 | 1,650 | 1,680 | 1,640 | 1,670 | 39,000 | 856.63 |
| 1988-07-23 | 1,700 | 1,710 | 1,660 | 1,700 | 34,000 | 872.02 |
| 1988-07-22 | 1,660 | 1,730 | 1,630 | 1,720 | 184,000 | 882.28 |
| 1988-07-21 | 1,720 | 1,750 | 1,720 | 1,720 | 40,000 | 882.28 |
| 1988-07-20 | 1,700 | 1,740 | 1,670 | 1,720 | 90,000 | 882.28 |
| 1988-07-19 | 1,720 | 1,750 | 1,700 | 1,720 | 47,000 | 882.28 |
| 1988-07-18 | 1,750 | 1,760 | 1,700 | 1,760 | 121,000 | 902.79 |
| 1988-07-15 | 1,830 | 1,850 | 1,810 | 1,810 | 73,000 | 928.44 |
| 1988-07-14 | 1,900 | 1,900 | 1,860 | 1,880 | 49,000 | 964.35 |
| 1988-07-13 | 1,880 | 1,900 | 1,860 | 1,900 | 41,000 | 974.61 |
| 1988-07-12 | 1,890 | 1,900 | 1,830 | 1,830 | 121,000 | 938.70 |
| 1988-07-11 | 1,820 | 1,880 | 1,820 | 1,880 | 27,000 | 964.35 |
| 1988-07-08 | 1,810 | 1,840 | 1,810 | 1,820 | 35,000 | 933.57 |
| 1988-07-07 | 1,810 | 1,810 | 1,790 | 1,800 | 78,000 | 923.31 |
| 1988-07-06 | 1,830 | 1,830 | 1,810 | 1,810 | 32,000 | 928.44 |
| 1988-07-05 | 1,810 | 1,830 | 1,810 | 1,830 | 21,000 | 938.70 |
| 1988-07-04 | 1,820 | 1,840 | 1,800 | 1,840 | 24,000 | 943.83 |
| 1988-07-02 | 1,810 | 1,830 | 1,810 | 1,830 | 11,000 | 938.70 |
| 1988-07-01 | 1,840 | 1,850 | 1,810 | 1,840 | 41,000 | 943.83 |
| 1988-06-30 | 1,850 | 1,850 | 1,820 | 1,840 | 56,000 | 943.83 |
| 1988-06-29 | 1,820 | 1,860 | 1,820 | 1,850 | 19,000 | 948.96 |
| 1988-06-28 | 1,880 | 1,880 | 1,800 | 1,810 | 86,000 | 928.44 |
| 1988-06-27 | 1,860 | 1,890 | 1,860 | 1,890 | 12,000 | 969.48 |
| 1988-06-25 | 1,870 | 1,890 | 1,850 | 1,890 | 37,000 | 969.48 |
| 1988-06-24 | 1,890 | 1,890 | 1,850 | 1,870 | 64,000 | 959.22 |
| 1988-06-23 | 1,890 | 1,900 | 1,890 | 1,890 | 26,000 | 969.48 |
| 1988-06-22 | 1,890 | 1,900 | 1,890 | 1,900 | 36,000 | 974.61 |
| 1988-06-21 | 1,900 | 1,900 | 1,880 | 1,880 | 71,000 | 964.35 |
| 1988-06-20 | 1,930 | 1,930 | 1,900 | 1,900 | 32,000 | 974.61 |
| 1988-06-17 | 1,980 | 1,980 | 1,930 | 1,940 | 59,000 | 995.13 |
| 1988-06-16 | 1,970 | 2,000 | 1,970 | 1,990 | 92,000 | 1,020.77 |
| 1988-06-15 | 1,930 | 1,990 | 1,930 | 1,990 | 85,000 | 1,020.77 |
| 1988-06-14 | 1,910 | 1,930 | 1,910 | 1,920 | 15,000 | 984.87 |
| 1988-06-13 | 1,920 | 1,930 | 1,900 | 1,930 | 27,000 | 990 |
| 1988-06-10 | 1,920 | 1,940 | 1,890 | 1,890 | 14,000 | 969.48 |
| 1988-06-09 | 1,890 | 1,900 | 1,870 | 1,890 | 44,000 | 969.48 |
| 1988-06-08 | 1,890 | 1,890 | 1,860 | 1,890 | 35,000 | 969.48 |
| 1988-06-07 | 1,920 | 1,920 | 1,890 | 1,890 | 31,000 | 969.48 |
| 1988-06-06 | 1,920 | 1,950 | 1,900 | 1,920 | 97,000 | 984.87 |
| 1988-06-04 | 1,960 | 1,970 | 1,920 | 1,920 | 28,000 | 984.87 |
| 1988-06-03 | 1,950 | 1,960 | 1,890 | 1,960 | 84,000 | 1,005.38 |
| 1988-06-02 | 1,960 | 1,970 | 1,960 | 1,960 | 11,000 | 1,005.38 |
| 1988-06-01 | 1,960 | 1,990 | 1,960 | 1,960 | 67,000 | 1,005.38 |
| 1988-05-31 | 1,950 | 1,960 | 1,940 | 1,950 | 40,000 | 1,000.25 |
| 1988-05-30 | 2,010 | 2,010 | 1,950 | 1,950 | 65,000 | 1,000.25 |
| 1988-05-28 | 2,040 | 2,040 | 1,950 | 1,950 | 99,000 | 1,000.25 |
| 1988-05-27 | 2,030 | 2,050 | 2,020 | 2,050 | 217,000 | 1,051.55 |
| 1988-05-26 | 2,030 | 2,070 | 2,000 | 2,020 | 586,000 | 1,036.16 |
| 1988-05-25 | 1,900 | 2,010 | 1,890 | 1,960 | 1,182,000 | 1,005.38 |
| 1988-05-24 | 1,760 | 1,800 | 1,750 | 1,770 | 35,000 | 907.92 |
| 1988-05-23 | 1,800 | 1,820 | 1,760 | 1,760 | 40,000 | 902.79 |
| 1988-05-20 | 1,810 | 1,820 | 1,800 | 1,800 | 27,000 | 923.31 |
| 1988-05-19 | 1,830 | 1,830 | 1,810 | 1,810 | 23,000 | 928.44 |
| 1988-05-18 | 1,850 | 1,870 | 1,830 | 1,830 | 95,000 | 938.70 |
| 1988-05-17 | 1,850 | 1,860 | 1,820 | 1,860 | 104,000 | 954.09 |
| 1988-05-16 | 1,820 | 1,850 | 1,800 | 1,850 | 76,000 | 948.96 |
| 1988-05-13 | 1,790 | 1,840 | 1,790 | 1,820 | 62,000 | 933.57 |
| 1988-05-12 | 1,800 | 1,820 | 1,790 | 1,790 | 56,000 | 918.18 |
| 1988-05-11 | 1,810 | 1,850 | 1,810 | 1,820 | 58,000 | 933.57 |
| 1988-05-10 | 1,800 | 1,810 | 1,790 | 1,800 | 35,000 | 923.31 |
| 1988-05-09 | 1,830 | 1,850 | 1,800 | 1,800 | 48,000 | 923.31 |
| 1988-05-07 | 1,830 | 1,830 | 1,770 | 1,790 | 40,000 | 918.18 |
| 1988-05-06 | 1,820 | 1,820 | 1,800 | 1,800 | 20,000 | 923.31 |
| 1988-05-02 | 1,760 | 1,800 | 1,760 | 1,800 | 34,000 | 923.31 |
| 1988-04-30 | 1,780 | 1,790 | 1,780 | 1,790 | 9,000 | 918.18 |
| 1988-04-28 | 1,760 | 1,780 | 1,750 | 1,760 | 12,000 | 902.79 |
| 1988-04-27 | 1,770 | 1,790 | 1,760 | 1,760 | 19,000 | 902.79 |
| 1988-04-26 | 1,800 | 1,820 | 1,770 | 1,770 | 68,000 | 907.92 |
| 1988-04-25 | 1,760 | 1,820 | 1,750 | 1,790 | 89,000 | 918.18 |
| 1988-04-23 | 1,740 | 1,740 | 1,730 | 1,740 | 13,000 | 892.54 |
| 1988-04-22 | 1,750 | 1,750 | 1,730 | 1,740 | 27,000 | 892.54 |
| 1988-04-21 | 1,750 | 1,770 | 1,750 | 1,750 | 34,000 | 897.66 |
| 1988-04-20 | 1,730 | 1,770 | 1,720 | 1,740 | 25,000 | 892.54 |
| 1988-04-19 | 1,700 | 1,710 | 1,690 | 1,700 | 27,000 | 872.02 |
| 1988-04-18 | 1,740 | 1,750 | 1,720 | 1,720 | 40,000 | 882.28 |
| 1988-04-15 | 1,770 | 1,770 | 1,750 | 1,760 | 35,000 | 902.79 |
| 1988-04-14 | 1,770 | 1,780 | 1,770 | 1,770 | 44,000 | 907.92 |
| 1988-04-13 | 1,770 | 1,790 | 1,750 | 1,770 | 33,000 | 907.92 |
| 1988-04-12 | 1,780 | 1,780 | 1,750 | 1,770 | 13,000 | 907.92 |
| 1988-04-11 | 1,790 | 1,800 | 1,770 | 1,800 | 29,000 | 923.31 |
| 1988-04-08 | 1,800 | 1,810 | 1,790 | 1,790 | 10,000 | 918.18 |
| 1988-04-07 | 1,790 | 1,840 | 1,790 | 1,800 | 61,000 | 923.31 |
| 1988-04-06 | 1,800 | 1,800 | 1,770 | 1,800 | 24,000 | 923.31 |
| 1988-04-05 | 1,820 | 1,820 | 1,800 | 1,800 | 70,000 | 923.31 |
| 1988-04-04 | 1,810 | 1,840 | 1,810 | 1,820 | 21,000 | 933.57 |
| 1988-04-02 | 1,830 | 1,830 | 1,800 | 1,800 | 61,000 | 923.31 |
| 1988-04-01 | 1,840 | 1,840 | 1,790 | 1,800 | 60,000 | 923.31 |
| 1988-03-31 | 1,750 | 1,870 | 1,740 | 1,870 | 162,000 | 959.22 |
| 1988-03-30 | 1,750 | 1,780 | 1,720 | 1,750 | 75,000 | 897.66 |
| 1988-03-29 | 1,710 | 1,750 | 1,710 | 1,750 | 23,000 | 897.66 |
| 1988-03-28 | 1,750 | 1,750 | 1,720 | 1,720 | 30,000 | 882.28 |
| 1988-03-26 | 1,700 | 1,720 | 1,700 | 1,720 | 74,000 | 882.28 |
| 1988-03-25 | 1,730 | 1,750 | 1,720 | 1,730 | 52,000 | 887.41 |
| 1988-03-24 | 1,750 | 1,750 | 1,730 | 1,740 | 68,000 | 892.54 |
| 1988-03-23 | 1,770 | 1,770 | 1,710 | 1,730 | 47,000 | 887.41 |
| 1988-03-22 | 1,760 | 1,790 | 1,760 | 1,770 | 48,000 | 907.92 |
| 1988-03-18 | 1,800 | 1,800 | 1,760 | 1,790 | 55,000 | 918.18 |
| 1988-03-17 | 1,760 | 1,800 | 1,760 | 1,800 | 67,000 | 923.31 |
| 1988-03-16 | 1,830 | 1,830 | 1,760 | 1,780 | 41,000 | 913.05 |
| 1988-03-15 | 1,810 | 1,840 | 1,780 | 1,840 | 66,000 | 943.83 |
| 1988-03-14 | 1,840 | 1,840 | 1,800 | 1,820 | 38,000 | 933.57 |
| 1988-03-11 | 1,810 | 1,810 | 1,780 | 1,810 | 29,000 | 928.44 |
| 1988-03-10 | 1,790 | 1,790 | 1,750 | 1,750 | 29,000 | 897.66 |
| 1988-03-09 | 1,810 | 1,820 | 1,800 | 1,820 | 42,000 | 933.57 |
| 1988-03-08 | 1,860 | 1,860 | 1,800 | 1,800 | 39,000 | 923.31 |
| 1988-03-07 | 1,870 | 1,880 | 1,870 | 1,870 | 77,000 | 959.22 |
| 1988-03-05 | 1,890 | 1,900 | 1,870 | 1,880 | 57,000 | 964.35 |
| 1988-03-04 | 1,890 | 1,910 | 1,860 | 1,860 | 146,000 | 954.09 |
| 1988-03-03 | 1,910 | 1,920 | 1,890 | 1,890 | 214,000 | 969.48 |
| 1988-03-02 | 1,840 | 1,910 | 1,800 | 1,890 | 374,000 | 969.48 |
| 1988-03-01 | 1,870 | 1,870 | 1,830 | 1,830 | 143,000 | 938.70 |
| 1988-02-29 | 1,880 | 1,880 | 1,800 | 1,840 | 215,000 | 943.83 |
| 1988-02-27 | 1,850 | 1,870 | 1,830 | 1,850 | 185,000 | 948.96 |
| 1988-02-26 | 1,850 | 1,890 | 1,820 | 1,860 | 1,157,000 | 954.09 |
| 1988-02-25 | 1,740 | 1,850 | 1,740 | 1,850 | 1,782,000 | 948.96 |
| 1988-02-24 | 1,700 | 1,720 | 1,680 | 1,720 | 511,000 | 882.28 |
| 1988-02-23 | 1,650 | 1,740 | 1,630 | 1,710 | 1,040,000 | 877.15 |
| 1988-02-22 | 1,630 | 1,640 | 1,600 | 1,610 | 152,000 | 825.85 |
| 1988-02-19 | 1,530 | 1,610 | 1,530 | 1,600 | 65,000 | 820.72 |
| 1988-02-18 | 1,510 | 1,580 | 1,500 | 1,570 | 28,000 | 805.33 |
| 1988-02-17 | 1,510 | 1,530 | 1,480 | 1,480 | 103,000 | 759.17 |
| 1988-02-16 | 1,530 | 1,540 | 1,530 | 1,540 | 67,000 | 789.95 |
| 1988-02-15 | 1,550 | 1,580 | 1,550 | 1,550 | 54,000 | 795.07 |
| 1988-02-12 | 1,570 | 1,590 | 1,570 | 1,580 | 94,000 | 810.46 |
| 1988-02-10 | 1,610 | 1,640 | 1,560 | 1,560 | 118,000 | 800.20 |
| 1988-02-09 | 1,590 | 1,620 | 1,580 | 1,620 | 68,000 | 830.98 |
| 1988-02-08 | 1,600 | 1,600 | 1,580 | 1,580 | 25,000 | 810.46 |
| 1988-02-06 | 1,600 | 1,610 | 1,580 | 1,610 | 46,000 | 825.85 |
| 1988-02-05 | 1,660 | 1,680 | 1,610 | 1,620 | 392,000 | 830.98 |
| 1988-02-04 | 1,530 | 1,670 | 1,530 | 1,640 | 632,000 | 841.24 |
| 1988-02-03 | 1,530 | 1,540 | 1,520 | 1,540 | 39,000 | 789.95 |
| 1988-02-02 | 1,530 | 1,540 | 1,510 | 1,530 | 38,000 | 784.82 |
| 1988-02-01 | 1,540 | 1,550 | 1,510 | 1,540 | 30,000 | 789.95 |
| 1988-01-30 | 1,540 | 1,550 | 1,520 | 1,530 | 73,000 | 784.82 |
| 1988-01-29 | 1,550 | 1,550 | 1,530 | 1,550 | 101,000 | 795.07 |
| 1988-01-28 | 1,540 | 1,540 | 1,530 | 1,540 | 112,000 | 789.95 |
| 1988-01-27 | 1,550 | 1,550 | 1,520 | 1,520 | 181,000 | 779.69 |
| 1988-01-26 | 1,520 | 1,550 | 1,520 | 1,550 | 273,000 | 795.07 |
| 1988-01-25 | 1,500 | 1,540 | 1,470 | 1,510 | 191,000 | 774.56 |
| 1988-01-23 | 1,440 | 1,510 | 1,440 | 1,500 | 136,000 | 769.43 |
| 1988-01-22 | 1,380 | 1,450 | 1,360 | 1,440 | 169,000 | 738.65 |
| 1988-01-21 | 1,380 | 1,380 | 1,380 | 1,380 | 7,000 | 707.87 |
| 1988-01-20 | 1,370 | 1,370 | 1,370 | 1,370 | 10,000 | 702.74 |
| 1988-01-19 | 1,410 | 1,410 | 1,370 | 1,370 | 18,000 | 702.74 |
| 1988-01-18 | 1,450 | 1,450 | 1,410 | 1,410 | 41,000 | 723.26 |
| 1988-01-14 | 1,310 | 1,460 | 1,310 | 1,450 | 122,000 | 743.78 |
| 1988-01-13 | 1,330 | 1,340 | 1,300 | 1,300 | 6,000 | 666.84 |
| 1988-01-12 | 1,320 | 1,320 | 1,320 | 1,320 | 2,000 | 677.10 |
| 1988-01-11 | 1,320 | 1,320 | 1,300 | 1,300 | 2,000 | 666.84 |
| 1988-01-08 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 687.35 |
| 1988-01-07 | 1,340 | 1,340 | 1,340 | 1,340 | 2,000 | 687.35 |
| 1988-01-06 | 1,320 | 1,330 | 1,290 | 1,290 | 7,000 | 661.71 |
| 1988-01-05 | 1,300 | 1,350 | 1,300 | 1,350 | 15,000 | 692.48 |
| 1988-01-04 | 1,320 | 1,320 | 1,280 | 1,280 | 4,000 | 656.58 |
分割・併合履歴 ： [1996-09-25]1株→1.05株 [1995-09-26]1株→1.05株 [1994-09-27]1株→1.05株 [1993-09-27]1株→1.05株 [1992-09-25]1株→1.05株 [1991-09-25]1株→1.05株 [1990-09-25]1株→1.15株 [1989-09-26]1株→1.15株 [1988-09-27]1株→1.1株 [1984-03-28]1株→1.05株 [1983-03-28]1株→1.1株