1942 (株)関電工 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 | 3,730 | 3,850 | 3,700 | 3,850 | 125,000 | 1,732.28 |
| 1988-12-27 | 3,680 | 3,730 | 3,650 | 3,650 | 193,000 | 1,642.29 |
| 1988-12-26 | 3,720 | 3,730 | 3,720 | 3,730 | 144,000 | 1,678.29 |
| 1988-12-24 | 3,730 | 3,770 | 3,720 | 3,770 | 93,000 | 1,696.28 |
| 1988-12-23 | 3,760 | 3,820 | 3,750 | 3,780 | 111,000 | 1,700.78 |
| 1988-12-22 | 3,880 | 3,880 | 3,800 | 3,810 | 144,000 | 1,714.28 |
| 1988-12-21 | 3,700 | 3,900 | 3,700 | 3,890 | 403,000 | 1,750.28 |
| 1988-12-20 | 3,630 | 3,750 | 3,630 | 3,700 | 72,000 | 1,664.79 |
| 1988-12-19 | 3,680 | 3,680 | 3,640 | 3,680 | 54,000 | 1,655.79 |
| 1988-12-16 | 3,700 | 3,700 | 3,630 | 3,700 | 90,000 | 1,664.79 |
| 1988-12-15 | 3,680 | 3,740 | 3,680 | 3,700 | 48,000 | 1,664.79 |
| 1988-12-14 | 3,670 | 3,680 | 3,670 | 3,670 | 137,000 | 1,651.29 |
| 1988-12-13 | 3,720 | 3,730 | 3,690 | 3,700 | 73,000 | 1,664.79 |
| 1988-12-12 | 3,710 | 3,720 | 3,700 | 3,720 | 74,000 | 1,673.79 |
| 1988-12-09 | 3,660 | 3,700 | 3,660 | 3,700 | 49,000 | 1,664.79 |
| 1988-12-08 | 3,660 | 3,710 | 3,650 | 3,650 | 46,000 | 1,642.29 |
| 1988-12-07 | 3,630 | 3,710 | 3,630 | 3,710 | 73,000 | 1,669.29 |
| 1988-12-06 | 3,610 | 3,640 | 3,610 | 3,630 | 52,000 | 1,633.29 |
| 1988-12-05 | 3,620 | 3,650 | 3,620 | 3,620 | 38,000 | 1,628.79 |
| 1988-12-03 | 3,630 | 3,630 | 3,610 | 3,610 | 7,000 | 1,624.29 |
| 1988-12-02 | 3,590 | 3,640 | 3,590 | 3,600 | 20,000 | 1,619.79 |
| 1988-12-01 | 3,620 | 3,700 | 3,620 | 3,640 | 150,000 | 1,637.79 |
| 1988-11-30 | 3,570 | 3,630 | 3,570 | 3,620 | 65,000 | 1,628.79 |
| 1988-11-29 | 3,560 | 3,630 | 3,560 | 3,620 | 22,000 | 1,628.79 |
| 1988-11-28 | 3,550 | 3,600 | 3,510 | 3,510 | 82,000 | 1,579.30 |
| 1988-11-26 | 3,600 | 3,620 | 3,550 | 3,600 | 56,000 | 1,619.79 |
| 1988-11-25 | 3,550 | 3,590 | 3,550 | 3,590 | 17,000 | 1,615.30 |
| 1988-11-24 | 3,670 | 3,670 | 3,550 | 3,600 | 245,000 | 1,619.79 |
| 1988-11-22 | 3,600 | 3,680 | 3,600 | 3,620 | 125,000 | 1,628.79 |
| 1988-11-21 | 3,610 | 3,680 | 3,610 | 3,650 | 228,000 | 1,642.29 |
| 1988-11-18 | 3,460 | 3,600 | 3,440 | 3,600 | 75,000 | 1,619.79 |
| 1988-11-17 | 3,550 | 3,550 | 3,460 | 3,460 | 20,000 | 1,556.80 |
| 1988-11-16 | 3,640 | 3,640 | 3,580 | 3,600 | 53,000 | 1,619.79 |
| 1988-11-15 | 3,600 | 3,640 | 3,600 | 3,600 | 84,000 | 1,619.79 |
| 1988-11-14 | 3,600 | 3,600 | 3,570 | 3,600 | 42,000 | 1,619.79 |
| 1988-11-11 | 3,570 | 3,680 | 3,570 | 3,660 | 235,000 | 1,646.79 |
| 1988-11-10 | 3,400 | 3,570 | 3,400 | 3,570 | 223,000 | 1,606.30 |
| 1988-11-09 | 3,250 | 3,300 | 3,250 | 3,290 | 77,000 | 1,480.31 |
| 1988-11-08 | 3,200 | 3,250 | 3,200 | 3,250 | 11,000 | 1,462.31 |
| 1988-11-07 | 3,270 | 3,270 | 3,250 | 3,250 | 74,000 | 1,462.31 |
| 1988-11-05 | 3,280 | 3,280 | 3,270 | 3,270 | 32,000 | 1,471.31 |
| 1988-11-04 | 3,260 | 3,320 | 3,260 | 3,300 | 47,000 | 1,484.81 |
| 1988-11-02 | 3,380 | 3,400 | 3,250 | 3,250 | 71,000 | 1,462.31 |
| 1988-11-01 | 3,420 | 3,420 | 3,390 | 3,390 | 137,000 | 1,525.31 |
| 1988-10-31 | 3,430 | 3,430 | 3,410 | 3,420 | 32,000 | 1,538.80 |
| 1988-10-29 | 3,460 | 3,460 | 3,460 | 3,460 | 13,000 | 1,556.80 |
| 1988-10-28 | 3,490 | 3,490 | 3,430 | 3,470 | 32,000 | 1,561.30 |
| 1988-10-27 | 3,500 | 3,550 | 3,480 | 3,480 | 99,000 | 1,565.80 |
| 1988-10-26 | 3,500 | 3,540 | 3,500 | 3,500 | 121,000 | 1,574.80 |
| 1988-10-25 | 3,540 | 3,550 | 3,500 | 3,520 | 56,000 | 1,583.80 |
| 1988-10-24 | 3,550 | 3,550 | 3,500 | 3,550 | 98,000 | 1,597.30 |
| 1988-10-22 | 3,530 | 3,540 | 3,500 | 3,500 | 46,000 | 1,574.80 |
| 1988-10-21 | 3,510 | 3,520 | 3,510 | 3,510 | 34,000 | 1,579.30 |
| 1988-10-20 | 3,550 | 3,600 | 3,510 | 3,510 | 23,000 | 1,579.30 |
| 1988-10-19 | 3,550 | 3,600 | 3,540 | 3,600 | 17,000 | 1,619.79 |
| 1988-10-18 | 3,620 | 3,620 | 3,600 | 3,610 | 29,000 | 1,624.29 |
| 1988-10-17 | 3,630 | 3,710 | 3,630 | 3,690 | 200,000 | 1,660.29 |
| 1988-10-14 | 3,400 | 3,630 | 3,400 | 3,580 | 433,000 | 1,610.80 |
| 1988-10-13 | 3,360 | 3,410 | 3,320 | 3,400 | 1,835,000 | 1,529.81 |
| 1988-10-12 | 3,410 | 3,410 | 3,360 | 3,360 | 554,000 | 1,511.81 |
| 1988-10-11 | 3,420 | 3,430 | 3,360 | 3,400 | 48,000 | 1,529.81 |
| 1988-10-07 | 3,370 | 3,420 | 3,370 | 3,420 | 17,000 | 1,538.80 |
| 1988-10-06 | 3,390 | 3,400 | 3,360 | 3,360 | 21,000 | 1,511.81 |
| 1988-10-05 | 3,420 | 3,420 | 3,400 | 3,400 | 10,000 | 1,529.81 |
| 1988-10-04 | 3,390 | 3,430 | 3,390 | 3,420 | 21,000 | 1,538.80 |
| 1988-10-03 | 3,460 | 3,460 | 3,440 | 3,440 | 4,000 | 1,547.80 |
| 1988-10-01 | 3,470 | 3,470 | 3,450 | 3,470 | 29,000 | 1,561.30 |
| 1988-09-30 | 3,500 | 3,500 | 3,470 | 3,470 | 65,000 | 1,561.30 |
| 1988-09-29 | 3,450 | 3,480 | 3,400 | 3,430 | 70,000 | 1,543.30 |
| 1988-09-28 | 3,500 | 3,500 | 3,390 | 3,400 | 31,000 | 1,529.81 |
| 1988-09-27 | 3,500 | 3,500 | 3,410 | 3,500 | 61,000 | 1,574.80 |
| 1988-09-26 | 3,520 | 3,520 | 3,480 | 3,480 | 91,000 | 1,565.80 |
| 1988-09-24 | 3,540 | 3,540 | 3,470 | 3,470 | 95,000 | 1,561.30 |
| 1988-09-22 | 3,600 | 3,600 | 3,530 | 3,530 | 101,000 | 1,588.30 |
| 1988-09-21 | 3,620 | 3,620 | 3,550 | 3,550 | 41,000 | 1,597.30 |
| 1988-09-20 | 3,650 | 3,650 | 3,600 | 3,610 | 55,000 | 1,624.29 |
| 1988-09-19 | 3,630 | 3,680 | 3,610 | 3,610 | 46,000 | 1,624.29 |
| 1988-09-16 | 3,540 | 3,680 | 3,540 | 3,680 | 122,000 | 1,655.79 |
| 1988-09-14 | 3,500 | 3,500 | 3,500 | 3,500 | 51,000 | 1,574.80 |
| 1988-09-13 | 3,470 | 3,500 | 3,470 | 3,500 | 31,000 | 1,574.80 |
| 1988-09-12 | 3,390 | 3,470 | 3,390 | 3,470 | 50,000 | 1,561.30 |
| 1988-09-09 | 3,410 | 3,410 | 3,360 | 3,390 | 117,000 | 1,525.31 |
| 1988-09-08 | 3,400 | 3,420 | 3,360 | 3,400 | 74,000 | 1,529.81 |
| 1988-09-07 | 3,400 | 3,400 | 3,350 | 3,400 | 108,000 | 1,529.81 |
| 1988-09-06 | 3,350 | 3,380 | 3,350 | 3,350 | 52,000 | 1,507.31 |
| 1988-09-05 | 3,450 | 3,450 | 3,350 | 3,400 | 59,000 | 1,529.81 |
| 1988-09-03 | 3,350 | 3,420 | 3,350 | 3,400 | 120,000 | 1,529.81 |
| 1988-09-02 | 3,490 | 3,490 | 3,300 | 3,300 | 222,000 | 1,484.81 |
| 1988-09-01 | 3,550 | 3,550 | 3,450 | 3,500 | 94,000 | 1,574.80 |
| 1988-08-31 | 3,610 | 3,640 | 3,600 | 3,600 | 68,000 | 1,619.79 |
| 1988-08-30 | 3,610 | 3,610 | 3,550 | 3,600 | 52,000 | 1,619.79 |
| 1988-08-29 | 3,600 | 3,630 | 3,600 | 3,610 | 109,000 | 1,624.29 |
| 1988-08-27 | 3,600 | 3,650 | 3,600 | 3,650 | 65,000 | 1,642.29 |
| 1988-08-26 | 3,640 | 3,650 | 3,600 | 3,600 | 43,000 | 1,619.79 |
| 1988-08-25 | 3,650 | 3,650 | 3,620 | 3,630 | 37,000 | 1,633.29 |
| 1988-08-24 | 3,750 | 3,750 | 3,600 | 3,600 | 44,000 | 1,619.79 |
| 1988-08-23 | 3,750 | 3,800 | 3,750 | 3,800 | 26,000 | 1,709.78 |
| 1988-08-22 | 3,750 | 3,760 | 3,750 | 3,750 | 45,000 | 1,687.29 |
| 1988-08-19 | 3,740 | 3,770 | 3,740 | 3,750 | 18,000 | 1,687.29 |
| 1988-08-18 | 3,730 | 3,750 | 3,700 | 3,750 | 98,000 | 1,687.29 |
| 1988-08-17 | 3,640 | 3,700 | 3,600 | 3,680 | 186,000 | 1,655.79 |
| 1988-08-16 | 3,690 | 3,690 | 3,640 | 3,640 | 33,000 | 1,637.79 |
| 1988-08-15 | 3,670 | 3,670 | 3,640 | 3,640 | 20,000 | 1,637.79 |
| 1988-08-12 | 3,730 | 3,730 | 3,640 | 3,640 | 41,000 | 1,637.79 |
| 1988-08-11 | 3,660 | 3,680 | 3,650 | 3,680 | 45,000 | 1,655.79 |
| 1988-08-10 | 3,740 | 3,740 | 3,660 | 3,660 | 21,000 | 1,646.79 |
| 1988-08-09 | 3,780 | 3,780 | 3,700 | 3,700 | 24,000 | 1,664.79 |
| 1988-08-08 | 3,780 | 3,780 | 3,720 | 3,730 | 19,000 | 1,678.29 |
| 1988-08-06 | 3,730 | 3,730 | 3,720 | 3,730 | 12,000 | 1,678.29 |
| 1988-08-05 | 3,790 | 3,790 | 3,720 | 3,720 | 34,000 | 1,673.79 |
| 1988-08-04 | 3,840 | 3,850 | 3,790 | 3,790 | 23,000 | 1,705.28 |
| 1988-08-03 | 3,850 | 3,860 | 3,830 | 3,840 | 56,000 | 1,727.78 |
| 1988-08-02 | 3,850 | 3,850 | 3,820 | 3,850 | 71,000 | 1,732.28 |
| 1988-08-01 | 3,870 | 3,870 | 3,850 | 3,850 | 33,000 | 1,732.28 |
| 1988-07-30 | 3,880 | 3,880 | 3,850 | 3,870 | 62,000 | 1,741.28 |
| 1988-07-29 | 3,890 | 3,890 | 3,850 | 3,850 | 144,000 | 1,732.28 |
| 1988-07-28 | 3,790 | 3,900 | 3,790 | 3,840 | 299,000 | 1,727.78 |
| 1988-07-27 | 3,650 | 3,740 | 3,630 | 3,740 | 210,000 | 1,682.79 |
| 1988-07-26 | 3,600 | 3,600 | 3,550 | 3,600 | 60,000 | 1,619.79 |
| 1988-07-25 | 3,560 | 3,560 | 3,490 | 3,500 | 139,000 | 1,574.80 |
| 1988-07-23 | 3,580 | 3,580 | 3,510 | 3,510 | 97,000 | 1,579.30 |
| 1988-07-22 | 3,680 | 3,680 | 3,550 | 3,550 | 123,000 | 1,597.30 |
| 1988-07-21 | 3,600 | 3,680 | 3,590 | 3,590 | 197,000 | 1,615.30 |
| 1988-07-20 | 3,600 | 3,620 | 3,580 | 3,600 | 45,000 | 1,619.79 |
| 1988-07-19 | 3,600 | 3,650 | 3,570 | 3,600 | 91,000 | 1,619.79 |
| 1988-07-18 | 3,670 | 3,680 | 3,560 | 3,560 | 148,000 | 1,601.80 |
| 1988-07-15 | 3,700 | 3,720 | 3,670 | 3,670 | 81,000 | 1,651.29 |
| 1988-07-14 | 3,720 | 3,760 | 3,700 | 3,720 | 150,000 | 1,673.79 |
| 1988-07-13 | 3,770 | 3,770 | 3,710 | 3,770 | 775,000 | 1,696.28 |
| 1988-07-12 | 3,780 | 3,780 | 3,730 | 3,780 | 487,000 | 1,700.78 |
| 1988-07-11 | 3,820 | 3,860 | 3,800 | 3,800 | 438,000 | 1,709.78 |
| 1988-07-08 | 3,880 | 3,900 | 3,870 | 3,870 | 345,000 | 1,741.28 |
| 1988-07-07 | 3,900 | 3,910 | 3,900 | 3,900 | 128,000 | 1,754.78 |
| 1988-07-06 | 3,950 | 3,950 | 3,900 | 3,900 | 58,000 | 1,754.78 |
| 1988-07-05 | 3,970 | 3,970 | 3,930 | 3,930 | 41,000 | 1,768.28 |
| 1988-07-04 | 3,990 | 3,990 | 3,970 | 3,970 | 32,000 | 1,786.27 |
| 1988-07-02 | 3,980 | 4,000 | 3,970 | 3,970 | 48,000 | 1,786.27 |
| 1988-07-01 | 4,000 | 4,000 | 3,960 | 3,960 | 95,000 | 1,781.77 |
| 1988-06-30 | 4,000 | 4,000 | 3,960 | 3,960 | 40,000 | 1,781.77 |
| 1988-06-29 | 3,990 | 4,000 | 3,900 | 4,000 | 152,000 | 1,799.77 |
| 1988-06-28 | 3,950 | 4,080 | 3,880 | 3,890 | 97,000 | 1,750.28 |
| 1988-06-27 | 3,940 | 4,000 | 3,900 | 4,000 | 245,000 | 1,799.77 |
| 1988-06-25 | 3,960 | 3,960 | 3,930 | 3,940 | 72,000 | 1,772.78 |
| 1988-06-24 | 4,080 | 4,080 | 3,980 | 3,980 | 136,000 | 1,790.77 |
| 1988-06-23 | 4,180 | 4,180 | 4,050 | 4,070 | 89,000 | 1,831.27 |
| 1988-06-22 | 4,100 | 4,130 | 3,990 | 4,110 | 195,000 | 1,849.27 |
| 1988-06-21 | 4,060 | 4,060 | 4,050 | 4,050 | 42,000 | 1,822.27 |
| 1988-06-20 | 4,080 | 4,140 | 4,070 | 4,080 | 78,000 | 1,835.77 |
| 1988-06-17 | 4,070 | 4,140 | 4,070 | 4,080 | 119,000 | 1,835.77 |
| 1988-06-16 | 4,150 | 4,170 | 4,100 | 4,100 | 40,000 | 1,844.77 |
| 1988-06-15 | 4,170 | 4,250 | 4,170 | 4,170 | 221,000 | 1,876.26 |
| 1988-06-14 | 4,120 | 4,170 | 4,120 | 4,170 | 22,000 | 1,876.26 |
| 1988-06-13 | 4,070 | 4,120 | 4,070 | 4,120 | 113,000 | 1,853.76 |
| 1988-06-10 | 4,080 | 4,150 | 4,070 | 4,070 | 904,000 | 1,831.27 |
| 1988-06-09 | 4,090 | 4,100 | 4,070 | 4,080 | 81,000 | 1,835.77 |
| 1988-06-08 | 4,110 | 4,120 | 4,070 | 4,070 | 577,000 | 1,831.27 |
| 1988-06-07 | 4,150 | 4,190 | 4,090 | 4,110 | 69,000 | 1,849.27 |
| 1988-06-06 | 4,100 | 4,200 | 4,100 | 4,110 | 83,000 | 1,849.27 |
| 1988-06-04 | 4,110 | 4,180 | 4,100 | 4,100 | 40,000 | 1,844.77 |
| 1988-06-03 | 4,100 | 4,180 | 4,090 | 4,090 | 100,000 | 1,840.27 |
| 1988-06-02 | 4,150 | 4,160 | 4,080 | 4,090 | 108,000 | 1,840.27 |
| 1988-06-01 | 4,200 | 4,250 | 4,150 | 4,150 | 81,000 | 1,867.26 |
| 1988-05-31 | 4,300 | 4,300 | 4,120 | 4,120 | 66,000 | 1,853.76 |
| 1988-05-30 | 4,100 | 4,250 | 4,100 | 4,250 | 47,000 | 1,912.26 |
| 1988-05-28 | 4,090 | 4,100 | 4,080 | 4,080 | 33,000 | 1,835.77 |
| 1988-05-27 | 4,210 | 4,210 | 4,150 | 4,150 | 47,000 | 1,867.26 |
| 1988-05-26 | 4,250 | 4,250 | 4,180 | 4,180 | 65,000 | 1,880.76 |
| 1988-05-25 | 4,340 | 4,350 | 4,300 | 4,350 | 140,000 | 1,957.25 |
| 1988-05-24 | 4,150 | 4,290 | 4,150 | 4,290 | 86,000 | 1,930.26 |
| 1988-05-23 | 4,210 | 4,250 | 4,200 | 4,200 | 16,000 | 1,889.76 |
| 1988-05-20 | 4,230 | 4,280 | 4,180 | 4,180 | 86,000 | 1,880.76 |
| 1988-05-19 | 4,280 | 4,400 | 4,200 | 4,230 | 81,000 | 1,903.26 |
| 1988-05-18 | 4,300 | 4,320 | 4,270 | 4,270 | 66,000 | 1,921.26 |
| 1988-05-17 | 4,380 | 4,390 | 4,380 | 4,380 | 38,000 | 1,970.75 |
| 1988-05-16 | 4,310 | 4,380 | 4,310 | 4,380 | 29,000 | 1,970.75 |
| 1988-05-13 | 4,350 | 4,400 | 4,300 | 4,350 | 68,000 | 1,957.25 |
| 1988-05-12 | 4,350 | 4,360 | 4,350 | 4,350 | 31,000 | 1,957.25 |
| 1988-05-11 | 4,370 | 4,400 | 4,350 | 4,400 | 44,000 | 1,979.75 |
| 1988-05-10 | 4,380 | 4,400 | 4,350 | 4,350 | 11,000 | 1,957.25 |
| 1988-05-09 | 4,420 | 4,430 | 4,380 | 4,380 | 43,000 | 1,970.75 |
| 1988-05-07 | 4,410 | 4,410 | 4,380 | 4,400 | 18,000 | 1,979.75 |
| 1988-05-06 | 4,350 | 4,420 | 4,350 | 4,370 | 39,000 | 1,966.25 |
| 1988-05-02 | 4,370 | 4,420 | 4,370 | 4,420 | 108,000 | 1,988.75 |
| 1988-04-30 | 4,400 | 4,400 | 4,350 | 4,400 | 106,000 | 1,979.75 |
| 1988-04-28 | 4,410 | 4,430 | 4,320 | 4,420 | 321,000 | 1,988.75 |
| 1988-04-27 | 4,400 | 4,450 | 4,400 | 4,410 | 48,000 | 1,984.25 |
| 1988-04-26 | 4,310 | 4,430 | 4,300 | 4,410 | 1,331,000 | 1,984.25 |
| 1988-04-25 | 4,310 | 4,340 | 4,310 | 4,320 | 20,000 | 1,943.75 |
| 1988-04-23 | 4,360 | 4,400 | 4,360 | 4,360 | 33,000 | 1,961.75 |
| 1988-04-22 | 4,380 | 4,400 | 4,350 | 4,350 | 39,000 | 1,957.25 |
| 1988-04-21 | 4,350 | 4,400 | 4,350 | 4,400 | 9,000 | 1,979.75 |
| 1988-04-20 | 4,370 | 4,450 | 4,360 | 4,450 | 22,000 | 2,002.25 |
| 1988-04-19 | 4,480 | 4,480 | 4,350 | 4,360 | 1,528,000 | 1,961.75 |
| 1988-04-18 | 4,480 | 4,480 | 4,470 | 4,470 | 22,000 | 2,011.24 |
| 1988-04-15 | 4,430 | 4,480 | 4,430 | 4,470 | 69,000 | 2,011.24 |
| 1988-04-14 | 4,450 | 4,490 | 4,450 | 4,460 | 302,000 | 2,006.75 |
| 1988-04-13 | 4,300 | 4,450 | 4,300 | 4,450 | 188,000 | 2,002.25 |
| 1988-04-12 | 4,320 | 4,340 | 4,300 | 4,300 | 96,000 | 1,934.75 |
| 1988-04-11 | 4,370 | 4,370 | 4,330 | 4,330 | 40,000 | 1,948.25 |
| 1988-04-08 | 4,320 | 4,350 | 4,320 | 4,320 | 25,000 | 1,943.75 |
| 1988-04-07 | 4,370 | 4,400 | 4,310 | 4,310 | 236,000 | 1,939.25 |
| 1988-04-06 | 4,350 | 4,420 | 4,350 | 4,370 | 32,000 | 1,966.25 |
| 1988-04-05 | 4,310 | 4,390 | 4,310 | 4,350 | 43,000 | 1,957.25 |
| 1988-04-04 | 4,370 | 4,400 | 4,300 | 4,350 | 99,000 | 1,957.25 |
| 1988-04-02 | 4,300 | 4,300 | 4,270 | 4,270 | 12,000 | 1,921.26 |
| 1988-04-01 | 4,330 | 4,400 | 4,330 | 4,360 | 32,000 | 1,961.75 |
| 1988-03-31 | 4,290 | 4,380 | 4,270 | 4,380 | 110,000 | 1,970.75 |
| 1988-03-30 | 4,300 | 4,330 | 4,270 | 4,290 | 156,000 | 1,930.26 |
| 1988-03-29 | 4,340 | 4,340 | 4,260 | 4,300 | 167,000 | 1,934.75 |
| 1988-03-28 | 4,400 | 4,480 | 4,290 | 4,290 | 287,000 | 1,930.26 |
| 1988-03-26 | 4,890 | 4,910 | 4,750 | 4,750 | 318,000 | 1,942.94 |
| 1988-03-25 | 4,950 | 5,090 | 4,900 | 5,000 | 497,000 | 2,045.20 |
| 1988-03-24 | 5,010 | 5,090 | 4,900 | 4,930 | 166,000 | 2,016.56 |
| 1988-03-23 | 5,000 | 5,100 | 5,000 | 5,000 | 101,000 | 2,045.20 |
| 1988-03-22 | 5,100 | 5,100 | 5,000 | 5,000 | 65,000 | 2,045.20 |
| 1988-03-18 | 5,290 | 5,290 | 5,100 | 5,100 | 174,000 | 2,086.10 |
| 1988-03-17 | 5,250 | 5,290 | 5,110 | 5,290 | 69,000 | 2,163.82 |
| 1988-03-16 | 5,300 | 5,350 | 5,250 | 5,250 | 263,000 | 2,147.46 |
| 1988-03-15 | 5,320 | 5,350 | 5,210 | 5,300 | 525,000 | 2,167.91 |
| 1988-03-14 | 5,360 | 5,400 | 5,300 | 5,330 | 164,000 | 2,180.18 |
| 1988-03-11 | 5,500 | 5,560 | 5,400 | 5,460 | 2,753,000 | 2,233.35 |
| 1988-03-10 | 5,400 | 5,510 | 5,400 | 5,500 | 4,729,000 | 2,249.72 |
| 1988-03-09 | 5,300 | 5,410 | 5,280 | 5,400 | 1,628,000 | 2,208.81 |
| 1988-03-08 | 5,260 | 5,360 | 5,230 | 5,260 | 1,288,000 | 2,151.55 |
| 1988-03-07 | 5,300 | 5,300 | 5,220 | 5,260 | 105,000 | 2,151.55 |
| 1988-03-05 | 5,300 | 5,300 | 5,260 | 5,290 | 173,000 | 2,163.82 |
| 1988-03-04 | 5,250 | 5,320 | 5,200 | 5,300 | 383,000 | 2,167.91 |
| 1988-03-03 | 5,400 | 5,430 | 5,250 | 5,250 | 1,165,000 | 2,147.46 |
| 1988-03-02 | 5,130 | 5,400 | 5,100 | 5,400 | 3,667,000 | 2,208.81 |
| 1988-03-01 | 5,030 | 5,130 | 5,030 | 5,130 | 230,000 | 2,098.37 |
| 1988-02-29 | 5,150 | 5,150 | 5,040 | 5,130 | 107,000 | 2,098.37 |
| 1988-02-27 | 5,150 | 5,150 | 5,050 | 5,100 | 188,000 | 2,086.10 |
| 1988-02-26 | 5,150 | 5,210 | 5,070 | 5,140 | 1,235,000 | 2,102.46 |
| 1988-02-25 | 5,080 | 5,150 | 5,050 | 5,130 | 535,000 | 2,098.37 |
| 1988-02-24 | 4,930 | 5,080 | 4,890 | 5,080 | 688,000 | 2,077.92 |
| 1988-02-23 | 4,770 | 4,930 | 4,710 | 4,930 | 578,000 | 2,016.56 |
| 1988-02-22 | 4,650 | 4,760 | 4,640 | 4,740 | 852,000 | 1,938.85 |
| 1988-02-19 | 4,500 | 4,690 | 4,500 | 4,650 | 1,551,000 | 1,902.03 |
| 1988-02-18 | 4,490 | 4,530 | 4,460 | 4,500 | 497,000 | 1,840.68 |
| 1988-02-17 | 4,440 | 4,470 | 4,430 | 4,440 | 289,000 | 1,816.13 |
| 1988-02-16 | 4,460 | 4,460 | 4,440 | 4,440 | 25,000 | 1,816.13 |
| 1988-02-15 | 4,430 | 4,470 | 4,380 | 4,460 | 254,000 | 1,824.31 |
| 1988-02-12 | 4,360 | 4,430 | 4,360 | 4,430 | 58,000 | 1,812.04 |
| 1988-02-10 | 4,400 | 4,400 | 4,350 | 4,400 | 79,000 | 1,799.77 |
| 1988-02-09 | 4,360 | 4,400 | 4,300 | 4,400 | 96,000 | 1,799.77 |
| 1988-02-08 | 4,360 | 4,360 | 4,290 | 4,360 | 35,000 | 1,783.41 |
| 1988-02-06 | 4,360 | 4,360 | 4,320 | 4,360 | 23,000 | 1,783.41 |
| 1988-02-05 | 4,340 | 4,350 | 4,290 | 4,350 | 47,000 | 1,779.32 |
| 1988-02-04 | 4,400 | 4,400 | 4,300 | 4,350 | 33,000 | 1,779.32 |
| 1988-02-03 | 4,430 | 4,430 | 4,390 | 4,400 | 126,000 | 1,799.77 |
| 1988-02-02 | 4,430 | 4,440 | 4,410 | 4,430 | 234,000 | 1,812.04 |
| 1988-02-01 | 4,420 | 4,430 | 4,390 | 4,430 | 34,000 | 1,812.04 |
| 1988-01-30 | 4,400 | 4,460 | 4,380 | 4,420 | 196,000 | 1,807.95 |
| 1988-01-29 | 4,400 | 4,400 | 4,350 | 4,400 | 254,000 | 1,799.77 |
| 1988-01-28 | 4,300 | 4,400 | 4,250 | 4,400 | 162,000 | 1,799.77 |
| 1988-01-27 | 4,260 | 4,300 | 4,250 | 4,300 | 197,000 | 1,758.87 |
| 1988-01-26 | 4,370 | 4,400 | 4,260 | 4,260 | 151,000 | 1,742.51 |
| 1988-01-25 | 4,240 | 4,400 | 4,240 | 4,370 | 333,000 | 1,787.50 |
| 1988-01-23 | 4,240 | 4,280 | 4,200 | 4,200 | 143,000 | 1,717.96 |
| 1988-01-22 | 4,140 | 4,140 | 4,100 | 4,140 | 27,000 | 1,693.42 |
| 1988-01-21 | 4,140 | 4,150 | 4,110 | 4,140 | 34,000 | 1,693.42 |
| 1988-01-20 | 4,130 | 4,140 | 4,100 | 4,140 | 22,000 | 1,693.42 |
| 1988-01-19 | 4,150 | 4,150 | 4,080 | 4,130 | 61,000 | 1,689.33 |
| 1988-01-18 | 4,250 | 4,250 | 4,100 | 4,100 | 37,000 | 1,677.06 |
| 1988-01-14 | 4,150 | 4,200 | 4,150 | 4,150 | 32,000 | 1,697.51 |
| 1988-01-13 | 4,240 | 4,290 | 4,170 | 4,200 | 26,000 | 1,717.96 |
| 1988-01-12 | 4,330 | 4,340 | 4,250 | 4,290 | 20,000 | 1,754.78 |
| 1988-01-11 | 4,360 | 4,360 | 4,330 | 4,330 | 18,000 | 1,771.14 |
| 1988-01-08 | 4,310 | 4,320 | 4,280 | 4,320 | 37,000 | 1,767.05 |
| 1988-01-07 | 4,300 | 4,310 | 4,260 | 4,310 | 32,000 | 1,762.96 |
| 1988-01-06 | 4,150 | 4,250 | 4,150 | 4,250 | 74,000 | 1,738.42 |
| 1988-01-05 | 4,190 | 4,190 | 4,160 | 4,160 | 25,000 | 1,701.60 |
| 1988-01-04 | 4,140 | 4,140 | 4,080 | 4,140 | 46,000 | 1,693.42 |
分割・併合履歴 ： [1996-03-26]1株→1.1株 [1995-03-28]1株→1.1株 [1994-03-28]1株→1.1株 [1993-03-26]1株→1.1株 [1992-03-26]1株→1.2株 [1991-03-26]1株→1.1株 [1989-03-28]1株→1.15株 [1988-03-28]1株→1.1株 [1987-03-27]1株→1.1株