1954 日本工営(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 | 1,180 | 1,190 | 1,180 | 1,180 | 18,000 | 4,212.10 |
| 1988-12-27 | 1,170 | 1,170 | 1,140 | 1,170 | 19,000 | 4,176.41 |
| 1988-12-26 | 1,150 | 1,190 | 1,150 | 1,180 | 140,000 | 4,212.10 |
| 1988-12-24 | 1,130 | 1,130 | 1,130 | 1,130 | 11,000 | 4,033.63 |
| 1988-12-23 | 1,150 | 1,150 | 1,120 | 1,120 | 17,000 | 3,997.93 |
| 1988-12-22 | 1,140 | 1,170 | 1,120 | 1,170 | 20,000 | 4,176.41 |
| 1988-12-21 | 1,120 | 1,150 | 1,100 | 1,150 | 26,000 | 4,105.02 |
| 1988-12-20 | 1,130 | 1,130 | 1,120 | 1,120 | 42,000 | 3,997.93 |
| 1988-12-19 | 1,140 | 1,140 | 1,120 | 1,120 | 14,000 | 3,997.93 |
| 1988-12-16 | 1,170 | 1,170 | 1,150 | 1,150 | 54,000 | 4,105.02 |
| 1988-12-15 | 1,140 | 1,170 | 1,140 | 1,170 | 69,000 | 4,176.41 |
| 1988-12-14 | 1,150 | 1,150 | 1,120 | 1,140 | 15,000 | 4,069.32 |
| 1988-12-13 | 1,140 | 1,150 | 1,140 | 1,150 | 8,000 | 4,105.02 |
| 1988-12-12 | 1,150 | 1,150 | 1,130 | 1,130 | 69,000 | 4,033.63 |
| 1988-12-09 | 1,150 | 1,170 | 1,140 | 1,170 | 81,000 | 4,176.41 |
| 1988-12-08 | 1,140 | 1,160 | 1,140 | 1,150 | 65,000 | 4,105.02 |
| 1988-12-07 | 1,170 | 1,170 | 1,150 | 1,170 | 110,000 | 4,176.41 |
| 1988-12-06 | 1,130 | 1,180 | 1,130 | 1,180 | 15,000 | 4,212.10 |
| 1988-12-05 | 1,190 | 1,190 | 1,150 | 1,150 | 22,000 | 4,105.02 |
| 1988-12-02 | 1,180 | 1,210 | 1,160 | 1,190 | 386,000 | 4,247.80 |
| 1988-12-01 | 1,150 | 1,190 | 1,150 | 1,160 | 176,000 | 4,140.71 |
| 1988-11-30 | 1,130 | 1,150 | 1,120 | 1,120 | 6,000 | 3,997.93 |
| 1988-11-29 | 1,150 | 1,150 | 1,140 | 1,150 | 26,000 | 4,105.02 |
| 1988-11-28 | 1,150 | 1,180 | 1,140 | 1,160 | 54,000 | 4,140.71 |
| 1988-11-26 | 1,140 | 1,150 | 1,130 | 1,150 | 47,000 | 4,105.02 |
| 1988-11-25 | 1,100 | 1,110 | 1,080 | 1,110 | 145,000 | 3,962.23 |
| 1988-11-24 | 1,100 | 1,110 | 1,080 | 1,080 | 62,000 | 3,855.15 |
| 1988-11-22 | 1,120 | 1,130 | 1,110 | 1,110 | 56,000 | 3,962.23 |
| 1988-11-21 | 1,150 | 1,150 | 1,130 | 1,130 | 76,000 | 4,033.63 |
| 1988-11-18 | 1,110 | 1,130 | 1,080 | 1,130 | 39,000 | 4,033.63 |
| 1988-11-17 | 1,130 | 1,130 | 1,120 | 1,120 | 20,000 | 3,997.93 |
| 1988-11-16 | 1,140 | 1,180 | 1,120 | 1,180 | 47,000 | 4,212.10 |
| 1988-11-15 | 1,090 | 1,150 | 1,090 | 1,150 | 56,000 | 4,105.02 |
| 1988-11-14 | 1,070 | 1,100 | 1,070 | 1,100 | 7,000 | 3,926.54 |
| 1988-11-11 | 1,050 | 1,100 | 1,040 | 1,100 | 28,000 | 3,926.54 |
| 1988-11-10 | 1,070 | 1,070 | 1,030 | 1,030 | 18,000 | 3,676.67 |
| 1988-11-09 | 1,080 | 1,090 | 1,050 | 1,050 | 15,000 | 3,748.06 |
| 1988-11-08 | 1,080 | 1,080 | 1,030 | 1,080 | 14,000 | 3,855.15 |
| 1988-11-07 | 1,080 | 1,100 | 1,050 | 1,090 | 16,000 | 3,890.84 |
| 1988-11-04 | 1,060 | 1,080 | 1,030 | 1,030 | 33,000 | 3,676.67 |
| 1988-11-02 | 1,080 | 1,120 | 1,050 | 1,090 | 175,000 | 3,890.84 |
| 1988-11-01 | 1,100 | 1,100 | 1,080 | 1,080 | 26,000 | 3,855.15 |
| 1988-10-31 | 1,080 | 1,100 | 1,080 | 1,100 | 23,000 | 3,926.54 |
| 1988-10-29 | 1,080 | 1,090 | 1,050 | 1,080 | 13,000 | 3,855.15 |
| 1988-10-28 | 1,030 | 1,100 | 1,020 | 1,100 | 67,000 | 3,926.54 |
| 1988-10-27 | 1,070 | 1,070 | 1,050 | 1,050 | 34,000 | 3,748.06 |
| 1988-10-25 | 1,080 | 1,090 | 1,070 | 1,070 | 25,000 | 3,819.45 |
| 1988-10-24 | 1,070 | 1,080 | 1,060 | 1,080 | 11,000 | 3,855.15 |
| 1988-10-22 | 1,070 | 1,080 | 1,070 | 1,080 | 16,000 | 3,855.15 |
| 1988-10-21 | 1,110 | 1,110 | 1,050 | 1,050 | 33,000 | 3,748.06 |
| 1988-10-20 | 1,070 | 1,070 | 1,060 | 1,070 | 26,000 | 3,819.45 |
| 1988-10-19 | 1,070 | 1,070 | 1,070 | 1,070 | 8,000 | 3,819.45 |
| 1988-10-18 | 1,080 | 1,080 | 1,080 | 1,080 | 13,000 | 3,855.15 |
| 1988-10-17 | 1,100 | 1,100 | 1,090 | 1,090 | 38,000 | 3,890.84 |
| 1988-10-14 | 1,100 | 1,110 | 1,100 | 1,100 | 37,000 | 3,926.54 |
| 1988-10-13 | 1,100 | 1,120 | 1,100 | 1,100 | 57,000 | 3,926.54 |
| 1988-10-12 | 1,100 | 1,110 | 1,100 | 1,100 | 34,000 | 3,926.54 |
| 1988-10-11 | 1,130 | 1,130 | 1,120 | 1,120 | 7,000 | 3,997.93 |
| 1988-10-07 | 1,110 | 1,110 | 1,100 | 1,110 | 38,000 | 3,962.23 |
| 1988-10-06 | 1,110 | 1,110 | 1,100 | 1,100 | 9,000 | 3,926.54 |
| 1988-10-05 | 1,120 | 1,120 | 1,120 | 1,120 | 6,000 | 3,997.93 |
| 1988-10-04 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 | 4,247.80 |
| 1988-10-03 | 1,190 | 1,210 | 1,180 | 1,190 | 52,000 | 4,247.80 |
| 1988-10-01 | 1,200 | 1,200 | 1,200 | 1,200 | 60,000 | 4,283.50 |
| 1988-09-30 | 1,130 | 1,200 | 1,130 | 1,200 | 122,000 | 4,283.50 |
| 1988-09-29 | 1,140 | 1,150 | 1,120 | 1,120 | 45,000 | 3,997.93 |
| 1988-09-28 | 1,100 | 1,150 | 1,100 | 1,150 | 50,000 | 4,105.02 |
| 1988-09-27 | 1,140 | 1,140 | 1,140 | 1,140 | 34,000 | 4,069.32 |
| 1988-09-26 | 1,130 | 1,170 | 1,110 | 1,170 | 15,000 | 4,176.41 |
| 1988-09-24 | 1,130 | 1,130 | 1,100 | 1,130 | 30,000 | 4,033.63 |
| 1988-09-22 | 1,130 | 1,130 | 1,100 | 1,130 | 55,000 | 4,033.63 |
| 1988-09-21 | 1,130 | 1,160 | 1,130 | 1,130 | 49,000 | 4,033.63 |
| 1988-09-20 | 1,150 | 1,160 | 1,140 | 1,140 | 72,000 | 4,069.32 |
| 1988-09-19 | 1,180 | 1,180 | 1,150 | 1,180 | 54,000 | 4,212.10 |
| 1988-09-16 | 1,170 | 1,180 | 1,170 | 1,170 | 6,000 | 4,176.41 |
| 1988-09-14 | 1,170 | 1,190 | 1,170 | 1,190 | 273,000 | 4,247.80 |
| 1988-09-13 | 1,180 | 1,180 | 1,170 | 1,180 | 31,000 | 4,212.10 |
| 1988-09-12 | 1,180 | 1,200 | 1,180 | 1,180 | 32,000 | 4,212.10 |
| 1988-09-09 | 1,190 | 1,190 | 1,180 | 1,180 | 29,000 | 4,212.10 |
| 1988-09-08 | 1,190 | 1,190 | 1,190 | 1,190 | 11,000 | 4,247.80 |
| 1988-09-07 | 1,190 | 1,210 | 1,190 | 1,200 | 12,000 | 4,283.50 |
| 1988-09-06 | 1,180 | 1,190 | 1,180 | 1,190 | 37,000 | 4,247.80 |
| 1988-09-05 | 1,180 | 1,200 | 1,180 | 1,180 | 59,000 | 4,212.10 |
| 1988-09-03 | 1,200 | 1,200 | 1,140 | 1,200 | 161,000 | 4,283.50 |
| 1988-09-02 | 1,200 | 1,200 | 1,190 | 1,190 | 4,000 | 4,247.80 |
| 1988-09-01 | 1,200 | 1,210 | 1,190 | 1,190 | 21,000 | 4,247.80 |
| 1988-08-31 | 1,210 | 1,230 | 1,200 | 1,230 | 26,000 | 4,390.58 |
| 1988-08-30 | 1,200 | 1,210 | 1,200 | 1,200 | 54,000 | 4,283.50 |
| 1988-08-29 | 1,220 | 1,240 | 1,200 | 1,240 | 51,000 | 4,426.28 |
| 1988-08-27 | 1,220 | 1,270 | 1,220 | 1,250 | 23,000 | 4,461.98 |
| 1988-08-26 | 1,210 | 1,250 | 1,200 | 1,240 | 80,000 | 4,426.28 |
| 1988-08-25 | 1,230 | 1,280 | 1,220 | 1,250 | 97,000 | 4,461.98 |
| 1988-08-24 | 1,250 | 1,250 | 1,220 | 1,240 | 78,000 | 4,426.28 |
| 1988-08-23 | 1,240 | 1,250 | 1,230 | 1,230 | 10,000 | 4,390.58 |
| 1988-08-22 | 1,250 | 1,270 | 1,250 | 1,260 | 10,000 | 4,497.67 |
| 1988-08-19 | 1,220 | 1,240 | 1,200 | 1,230 | 52,000 | 4,390.58 |
| 1988-08-18 | 1,210 | 1,240 | 1,200 | 1,200 | 49,000 | 4,283.50 |
| 1988-08-17 | 1,210 | 1,230 | 1,190 | 1,200 | 66,000 | 4,283.50 |
| 1988-08-16 | 1,220 | 1,240 | 1,220 | 1,220 | 16,000 | 4,354.89 |
| 1988-08-15 | 1,220 | 1,240 | 1,220 | 1,240 | 3,000 | 4,426.28 |
| 1988-08-12 | 1,210 | 1,210 | 1,210 | 1,210 | 34,000 | 4,319.19 |
| 1988-08-11 | 1,220 | 1,240 | 1,210 | 1,230 | 55,000 | 4,390.58 |
| 1988-08-10 | 1,230 | 1,270 | 1,210 | 1,240 | 36,000 | 4,426.28 |
| 1988-08-09 | 1,250 | 1,270 | 1,250 | 1,250 | 16,000 | 4,461.98 |
| 1988-08-08 | 1,250 | 1,270 | 1,220 | 1,220 | 28,000 | 4,354.89 |
| 1988-08-06 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 4,461.98 |
| 1988-08-05 | 1,240 | 1,250 | 1,210 | 1,250 | 29,000 | 4,461.98 |
| 1988-08-04 | 1,240 | 1,240 | 1,230 | 1,230 | 3,000 | 4,390.58 |
| 1988-08-03 | 1,230 | 1,260 | 1,220 | 1,220 | 25,000 | 4,354.89 |
| 1988-08-02 | 1,250 | 1,280 | 1,210 | 1,280 | 56,000 | 4,569.06 |
| 1988-08-01 | 1,280 | 1,280 | 1,270 | 1,280 | 61,000 | 4,569.06 |
| 1988-07-30 | 1,220 | 1,290 | 1,220 | 1,290 | 26,000 | 4,604.76 |
| 1988-07-29 | 1,240 | 1,280 | 1,210 | 1,210 | 80,000 | 4,319.19 |
| 1988-07-28 | 1,260 | 1,290 | 1,250 | 1,260 | 66,000 | 4,497.67 |
| 1988-07-27 | 1,290 | 1,290 | 1,260 | 1,260 | 19,000 | 4,497.67 |
| 1988-07-26 | 1,260 | 1,310 | 1,260 | 1,310 | 107,000 | 4,676.15 |
| 1988-07-25 | 1,320 | 1,320 | 1,280 | 1,280 | 386,000 | 4,569.06 |
| 1988-07-23 | 1,280 | 1,290 | 1,260 | 1,280 | 117,000 | 4,569.06 |
| 1988-07-22 | 1,270 | 1,290 | 1,260 | 1,270 | 267,000 | 4,533.37 |
| 1988-07-21 | 1,290 | 1,290 | 1,230 | 1,230 | 30,000 | 4,390.58 |
| 1988-07-20 | 1,250 | 1,290 | 1,250 | 1,280 | 126,000 | 4,569.06 |
| 1988-07-19 | 1,300 | 1,300 | 1,230 | 1,270 | 353,000 | 4,533.37 |
| 1988-07-18 | 1,220 | 1,240 | 1,210 | 1,210 | 15,000 | 4,319.19 |
| 1988-07-15 | 1,220 | 1,240 | 1,220 | 1,230 | 23,000 | 4,390.58 |
| 1988-07-14 | 1,230 | 1,250 | 1,230 | 1,250 | 8,000 | 4,461.98 |
| 1988-07-13 | 1,260 | 1,260 | 1,210 | 1,250 | 59,000 | 4,461.98 |
| 1988-07-12 | 1,230 | 1,280 | 1,220 | 1,250 | 105,000 | 4,461.98 |
| 1988-07-11 | 1,250 | 1,250 | 1,210 | 1,210 | 17,000 | 4,319.19 |
| 1988-07-08 | 1,270 | 1,270 | 1,250 | 1,250 | 8,000 | 4,461.98 |
| 1988-07-07 | 1,230 | 1,270 | 1,190 | 1,270 | 211,000 | 4,533.37 |
| 1988-07-06 | 1,240 | 1,290 | 1,210 | 1,240 | 189,000 | 4,426.28 |
| 1988-07-05 | 1,250 | 1,250 | 1,230 | 1,230 | 55,000 | 4,390.58 |
| 1988-07-04 | 1,300 | 1,300 | 1,250 | 1,250 | 15,000 | 4,461.98 |
| 1988-07-02 | 1,250 | 1,280 | 1,240 | 1,280 | 123,000 | 4,569.06 |
| 1988-07-01 | 1,280 | 1,280 | 1,250 | 1,250 | 65,000 | 4,461.98 |
| 1988-06-30 | 1,300 | 1,300 | 1,260 | 1,260 | 21,000 | 4,497.67 |
| 1988-06-29 | 1,250 | 1,300 | 1,250 | 1,300 | 95,000 | 4,640.45 |
| 1988-06-28 | 1,250 | 1,270 | 1,240 | 1,250 | 65,000 | 4,461.98 |
| 1988-06-27 | 1,250 | 1,260 | 1,240 | 1,250 | 89,000 | 4,461.98 |
| 1988-06-25 | 1,270 | 1,270 | 1,260 | 1,260 | 127,000 | 4,497.67 |
| 1988-06-24 | 1,280 | 1,290 | 1,260 | 1,260 | 119,000 | 4,497.67 |
| 1988-06-23 | 1,300 | 1,300 | 1,270 | 1,270 | 175,000 | 4,533.37 |
| 1988-06-22 | 1,360 | 1,360 | 1,290 | 1,290 | 108,000 | 4,604.76 |
| 1988-06-21 | 1,370 | 1,380 | 1,350 | 1,380 | 118,000 | 4,926.02 |
| 1988-06-20 | 1,390 | 1,400 | 1,360 | 1,380 | 327,000 | 4,926.02 |
| 1988-06-17 | 1,370 | 1,400 | 1,360 | 1,390 | 1,086,000 | 4,961.72 |
| 1988-06-16 | 1,350 | 1,370 | 1,330 | 1,370 | 208,000 | 4,890.32 |
| 1988-06-15 | 1,370 | 1,370 | 1,340 | 1,360 | 586,000 | 4,854.63 |
| 1988-06-14 | 1,300 | 1,350 | 1,300 | 1,350 | 376,000 | 4,818.93 |
| 1988-06-13 | 1,290 | 1,300 | 1,280 | 1,290 | 87,000 | 4,604.76 |
| 1988-06-10 | 1,270 | 1,280 | 1,270 | 1,280 | 72,000 | 4,569.06 |
| 1988-06-09 | 1,280 | 1,300 | 1,270 | 1,280 | 18,000 | 4,569.06 |
| 1988-06-08 | 1,270 | 1,290 | 1,250 | 1,250 | 122,000 | 4,461.98 |
| 1988-06-07 | 1,300 | 1,300 | 1,280 | 1,290 | 50,000 | 4,604.76 |
| 1988-06-06 | 1,260 | 1,300 | 1,260 | 1,300 | 51,000 | 4,640.45 |
| 1988-06-04 | 1,290 | 1,300 | 1,290 | 1,300 | 27,000 | 4,640.45 |
| 1988-06-03 | 1,300 | 1,310 | 1,290 | 1,300 | 180,000 | 4,640.45 |
| 1988-06-02 | 1,300 | 1,300 | 1,290 | 1,290 | 180,000 | 4,604.76 |
| 1988-06-01 | 1,260 | 1,300 | 1,260 | 1,300 | 67,000 | 4,640.45 |
| 1988-05-31 | 1,270 | 1,290 | 1,250 | 1,290 | 96,000 | 4,604.76 |
| 1988-05-30 | 1,290 | 1,300 | 1,270 | 1,270 | 116,000 | 4,533.37 |
| 1988-05-28 | 1,280 | 1,320 | 1,280 | 1,290 | 86,000 | 4,604.76 |
| 1988-05-27 | 1,320 | 1,320 | 1,300 | 1,300 | 35,000 | 4,640.45 |
| 1988-05-26 | 1,310 | 1,340 | 1,310 | 1,320 | 92,000 | 4,711.85 |
| 1988-05-25 | 1,320 | 1,340 | 1,310 | 1,310 | 40,000 | 4,676.15 |
| 1988-05-24 | 1,340 | 1,340 | 1,320 | 1,320 | 18,000 | 4,711.85 |
| 1988-05-23 | 1,350 | 1,350 | 1,330 | 1,330 | 23,000 | 4,747.54 |
| 1988-05-20 | 1,340 | 1,350 | 1,330 | 1,350 | 36,000 | 4,818.93 |
| 1988-05-19 | 1,320 | 1,350 | 1,320 | 1,330 | 24,000 | 4,747.54 |
| 1988-05-18 | 1,370 | 1,370 | 1,330 | 1,370 | 176,000 | 4,890.32 |
| 1988-05-17 | 1,380 | 1,390 | 1,360 | 1,370 | 155,000 | 4,890.32 |
| 1988-05-16 | 1,320 | 1,390 | 1,300 | 1,360 | 878,000 | 4,854.63 |
| 1988-05-13 | 1,300 | 1,380 | 1,300 | 1,350 | 338,000 | 4,818.93 |
| 1988-05-12 | 1,280 | 1,320 | 1,280 | 1,300 | 82,000 | 4,640.45 |
| 1988-05-11 | 1,300 | 1,310 | 1,300 | 1,300 | 148,000 | 4,640.45 |
| 1988-05-10 | 1,310 | 1,310 | 1,300 | 1,300 | 118,000 | 4,640.45 |
| 1988-05-09 | 1,320 | 1,330 | 1,310 | 1,310 | 27,000 | 4,676.15 |
| 1988-05-07 | 1,340 | 1,340 | 1,310 | 1,310 | 100,000 | 4,676.15 |
| 1988-05-06 | 1,330 | 1,350 | 1,330 | 1,330 | 209,000 | 4,747.54 |
| 1988-05-02 | 1,330 | 1,340 | 1,320 | 1,330 | 72,000 | 4,747.54 |
| 1988-04-30 | 1,360 | 1,360 | 1,320 | 1,330 | 31,000 | 4,747.54 |
| 1988-04-28 | 1,350 | 1,360 | 1,340 | 1,340 | 74,000 | 4,783.24 |
| 1988-04-27 | 1,360 | 1,380 | 1,320 | 1,340 | 88,000 | 4,783.24 |
| 1988-04-26 | 1,400 | 1,400 | 1,340 | 1,340 | 1,258,000 | 4,783.24 |
| 1988-04-25 | 1,350 | 1,400 | 1,340 | 1,400 | 494,000 | 4,997.41 |
| 1988-04-23 | 1,350 | 1,350 | 1,310 | 1,310 | 73,000 | 4,676.15 |
| 1988-04-22 | 1,320 | 1,350 | 1,320 | 1,350 | 126,000 | 4,818.93 |
| 1988-04-21 | 1,330 | 1,330 | 1,330 | 1,330 | 35,000 | 4,747.54 |
| 1988-04-20 | 1,340 | 1,350 | 1,330 | 1,340 | 110,000 | 4,783.24 |
| 1988-04-19 | 1,340 | 1,350 | 1,320 | 1,330 | 68,000 | 4,747.54 |
| 1988-04-18 | 1,390 | 1,390 | 1,320 | 1,320 | 195,000 | 4,711.85 |
| 1988-04-15 | 1,350 | 1,420 | 1,350 | 1,390 | 1,834,999 | 4,961.72 |
| 1988-04-14 | 1,330 | 1,380 | 1,310 | 1,370 | 857,000 | 4,890.32 |
| 1988-04-13 | 1,300 | 1,310 | 1,280 | 1,300 | 390,000 | 4,640.45 |
| 1988-04-12 | 1,330 | 1,340 | 1,290 | 1,320 | 872,000 | 4,711.85 |
| 1988-04-11 | 1,260 | 1,340 | 1,250 | 1,300 | 1,169,000 | 4,640.45 |
| 1988-04-08 | 1,260 | 1,270 | 1,240 | 1,260 | 270,000 | 4,497.67 |
| 1988-04-07 | 1,290 | 1,300 | 1,240 | 1,240 | 368,000 | 4,426.28 |
| 1988-04-06 | 1,250 | 1,290 | 1,230 | 1,290 | 285,000 | 4,604.76 |
| 1988-04-05 | 1,290 | 1,290 | 1,250 | 1,250 | 111,000 | 4,461.98 |
| 1988-04-04 | 1,250 | 1,300 | 1,250 | 1,300 | 31,000 | 4,640.45 |
| 1988-04-02 | 1,290 | 1,290 | 1,250 | 1,250 | 146,000 | 4,461.98 |
| 1988-04-01 | 1,250 | 1,300 | 1,230 | 1,300 | 53,000 | 4,640.45 |
| 1988-03-31 | 1,250 | 1,260 | 1,250 | 1,260 | 120,000 | 4,497.67 |
| 1988-03-30 | 1,280 | 1,280 | 1,230 | 1,270 | 48,000 | 4,533.37 |
| 1988-03-29 | 1,200 | 1,270 | 1,200 | 1,270 | 79,000 | 4,533.37 |
| 1988-03-28 | 1,200 | 1,220 | 1,200 | 1,220 | 177,000 | 4,354.89 |
| 1988-03-26 | 1,200 | 1,220 | 1,190 | 1,200 | 182,000 | 4,283.50 |
| 1988-03-25 | 1,260 | 1,260 | 1,200 | 1,220 | 342,000 | 4,354.89 |
| 1988-03-24 | 1,270 | 1,290 | 1,260 | 1,260 | 98,000 | 4,497.67 |
| 1988-03-23 | 1,290 | 1,310 | 1,290 | 1,290 | 157,000 | 4,604.76 |
| 1988-03-22 | 1,280 | 1,330 | 1,270 | 1,330 | 645,000 | 4,747.54 |
| 1988-03-18 | 1,290 | 1,330 | 1,260 | 1,260 | 331,000 | 4,497.67 |
| 1988-03-17 | 1,330 | 1,330 | 1,290 | 1,310 | 250,000 | 4,676.15 |
| 1988-03-16 | 1,260 | 1,330 | 1,250 | 1,330 | 2,139,999 | 4,747.54 |
| 1988-03-15 | 1,280 | 1,290 | 1,250 | 1,250 | 72,000 | 4,461.98 |
| 1988-03-14 | 1,290 | 1,290 | 1,270 | 1,270 | 35,000 | 4,533.37 |
| 1988-03-11 | 1,290 | 1,300 | 1,280 | 1,280 | 42,000 | 4,569.06 |
| 1988-03-10 | 1,280 | 1,340 | 1,280 | 1,330 | 101,000 | 4,747.54 |
| 1988-03-09 | 1,300 | 1,320 | 1,270 | 1,270 | 98,000 | 4,533.37 |
| 1988-03-08 | 1,320 | 1,320 | 1,280 | 1,280 | 89,000 | 4,569.06 |
| 1988-03-07 | 1,340 | 1,340 | 1,300 | 1,340 | 91,000 | 4,783.24 |
| 1988-03-05 | 1,320 | 1,330 | 1,310 | 1,330 | 128,000 | 4,747.54 |
| 1988-03-04 | 1,310 | 1,330 | 1,310 | 1,310 | 58,000 | 4,676.15 |
| 1988-03-03 | 1,340 | 1,370 | 1,310 | 1,310 | 448,000 | 4,676.15 |
| 1988-03-02 | 1,300 | 1,310 | 1,290 | 1,300 | 196,000 | 4,640.45 |
| 1988-03-01 | 1,310 | 1,320 | 1,290 | 1,290 | 105,000 | 4,604.76 |
| 1988-02-29 | 1,310 | 1,320 | 1,290 | 1,290 | 82,000 | 4,604.76 |
| 1988-02-27 | 1,290 | 1,330 | 1,280 | 1,330 | 68,000 | 4,747.54 |
| 1988-02-26 | 1,300 | 1,330 | 1,280 | 1,280 | 99,000 | 4,569.06 |
| 1988-02-25 | 1,310 | 1,350 | 1,290 | 1,310 | 92,000 | 4,676.15 |
| 1988-02-24 | 1,330 | 1,370 | 1,300 | 1,310 | 102,000 | 4,676.15 |
| 1988-02-23 | 1,340 | 1,340 | 1,300 | 1,340 | 50,000 | 4,783.24 |
| 1988-02-22 | 1,340 | 1,360 | 1,320 | 1,320 | 64,000 | 4,711.85 |
| 1988-02-19 | 1,300 | 1,380 | 1,300 | 1,380 | 368,000 | 4,926.02 |
| 1988-02-18 | 1,280 | 1,310 | 1,280 | 1,300 | 196,000 | 4,640.45 |
| 1988-02-17 | 1,290 | 1,300 | 1,270 | 1,270 | 127,000 | 4,533.37 |
| 1988-02-16 | 1,290 | 1,300 | 1,270 | 1,270 | 95,000 | 4,533.37 |
| 1988-02-15 | 1,290 | 1,310 | 1,280 | 1,310 | 35,000 | 4,676.15 |
| 1988-02-12 | 1,300 | 1,310 | 1,280 | 1,280 | 94,000 | 4,569.06 |
| 1988-02-10 | 1,350 | 1,350 | 1,290 | 1,290 | 181,000 | 4,604.76 |
| 1988-02-09 | 1,320 | 1,340 | 1,300 | 1,340 | 169,000 | 4,783.24 |
| 1988-02-08 | 1,340 | 1,340 | 1,320 | 1,320 | 85,000 | 4,711.85 |
| 1988-02-06 | 1,330 | 1,340 | 1,320 | 1,320 | 91,000 | 4,711.85 |
| 1988-02-05 | 1,380 | 1,380 | 1,330 | 1,350 | 106,000 | 4,818.93 |
| 1988-02-04 | 1,390 | 1,390 | 1,360 | 1,380 | 199,000 | 4,926.02 |
| 1988-02-03 | 1,370 | 1,400 | 1,330 | 1,370 | 381,000 | 4,890.32 |
| 1988-02-02 | 1,330 | 1,350 | 1,320 | 1,350 | 137,000 | 4,818.93 |
| 1988-02-01 | 1,330 | 1,350 | 1,320 | 1,320 | 170,000 | 4,711.85 |
| 1988-01-30 | 1,330 | 1,360 | 1,300 | 1,310 | 142,000 | 4,676.15 |
| 1988-01-29 | 1,350 | 1,380 | 1,310 | 1,340 | 291,000 | 4,783.24 |
| 1988-01-28 | 1,390 | 1,390 | 1,350 | 1,350 | 196,000 | 4,818.93 |
| 1988-01-27 | 1,380 | 1,420 | 1,360 | 1,390 | 987,000 | 4,961.72 |
| 1988-01-26 | 1,410 | 1,420 | 1,310 | 1,310 | 869,000 | 4,676.15 |
| 1988-01-25 | 1,490 | 1,500 | 1,370 | 1,380 | 1,864,999 | 4,926.02 |
| 1988-01-23 | 1,500 | 1,550 | 1,450 | 1,450 | 5,515,998 | 5,175.89 |
| 1988-01-22 | 1,300 | 1,440 | 1,280 | 1,440 | 8,303,997 | 5,140.20 |
| 1988-01-21 | 1,170 | 1,240 | 1,140 | 1,240 | 458,000 | 4,426.28 |
| 1988-01-20 | 1,170 | 1,180 | 1,130 | 1,170 | 263,000 | 4,176.41 |
| 1988-01-19 | 1,140 | 1,170 | 1,140 | 1,170 | 72,000 | 4,176.41 |
| 1988-01-18 | 1,190 | 1,190 | 1,130 | 1,130 | 95,000 | 4,033.63 |
| 1988-01-14 | 1,110 | 1,150 | 1,110 | 1,150 | 130,000 | 4,105.02 |
| 1988-01-13 | 1,120 | 1,130 | 1,100 | 1,100 | 78,000 | 3,926.54 |
| 1988-01-12 | 1,110 | 1,120 | 1,100 | 1,100 | 8,000 | 3,926.54 |
| 1988-01-11 | 1,070 | 1,100 | 1,070 | 1,090 | 28,000 | 3,890.84 |
| 1988-01-08 | 1,100 | 1,100 | 1,080 | 1,100 | 100,000 | 3,926.54 |
| 1988-01-07 | 1,140 | 1,140 | 1,070 | 1,140 | 100,000 | 4,069.32 |
| 1988-01-06 | 1,090 | 1,150 | 1,090 | 1,120 | 113,000 | 3,997.93 |
| 1988-01-05 | 1,140 | 1,140 | 1,070 | 1,070 | 217,000 | 3,819.45 |
| 1988-01-04 | 1,110 | 1,140 | 1,110 | 1,140 | 105,000 | 4,069.32 |
分割・併合履歴 ： [2016-12-28]1株→0.2株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.05株 [1994-03-28]1株→1.05株 [1993-03-26]1株→1.05株 [1991-03-26]1株→1.1株 [1986-03-27]1株→1.05株 [1985-03-27]1株→1.1株 [1983-03-28]1株→1.07株