1969 高砂熱学工業(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 | 1,240 | 1,300 | 1,240 | 1,300 | 26,000 | 1,094.28 |
| 1988-12-27 | 1,250 | 1,260 | 1,240 | 1,260 | 46,000 | 1,060.61 |
| 1988-12-26 | 1,300 | 1,320 | 1,250 | 1,250 | 122,000 | 1,052.19 |
| 1988-12-24 | 1,270 | 1,290 | 1,260 | 1,290 | 51,000 | 1,085.86 |
| 1988-12-23 | 1,280 | 1,290 | 1,270 | 1,270 | 133,000 | 1,069.02 |
| 1988-12-22 | 1,280 | 1,300 | 1,280 | 1,290 | 79,000 | 1,085.86 |
| 1988-12-21 | 1,270 | 1,280 | 1,270 | 1,280 | 59,000 | 1,077.44 |
| 1988-12-20 | 1,270 | 1,290 | 1,250 | 1,270 | 37,000 | 1,069.02 |
| 1988-12-19 | 1,270 | 1,270 | 1,270 | 1,270 | 2,000 | 1,069.02 |
| 1988-12-16 | 1,270 | 1,290 | 1,260 | 1,270 | 49,000 | 1,069.02 |
| 1988-12-15 | 1,290 | 1,290 | 1,270 | 1,290 | 120,000 | 1,085.86 |
| 1988-12-14 | 1,260 | 1,270 | 1,240 | 1,270 | 79,000 | 1,069.02 |
| 1988-12-13 | 1,230 | 1,260 | 1,230 | 1,240 | 22,000 | 1,043.77 |
| 1988-12-12 | 1,280 | 1,280 | 1,240 | 1,240 | 15,000 | 1,043.77 |
| 1988-12-09 | 1,280 | 1,280 | 1,240 | 1,240 | 24,000 | 1,043.77 |
| 1988-12-08 | 1,240 | 1,270 | 1,230 | 1,270 | 153,000 | 1,069.02 |
| 1988-12-07 | 1,240 | 1,260 | 1,240 | 1,250 | 48,000 | 1,052.19 |
| 1988-12-06 | 1,250 | 1,300 | 1,250 | 1,300 | 150,000 | 1,094.28 |
| 1988-12-05 | 1,260 | 1,260 | 1,240 | 1,250 | 234,000 | 1,052.19 |
| 1988-12-03 | 1,240 | 1,250 | 1,230 | 1,250 | 93,000 | 1,052.19 |
| 1988-12-02 | 1,250 | 1,250 | 1,220 | 1,250 | 36,000 | 1,052.19 |
| 1988-12-01 | 1,230 | 1,280 | 1,230 | 1,270 | 306,000 | 1,069.02 |
| 1988-11-30 | 1,210 | 1,250 | 1,200 | 1,250 | 77,000 | 1,052.19 |
| 1988-11-29 | 1,220 | 1,220 | 1,210 | 1,210 | 83,000 | 1,018.52 |
| 1988-11-28 | 1,250 | 1,250 | 1,200 | 1,200 | 51,000 | 1,010.10 |
| 1988-11-26 | 1,250 | 1,270 | 1,250 | 1,270 | 114,000 | 1,069.02 |
| 1988-11-25 | 1,270 | 1,300 | 1,270 | 1,290 | 707,000 | 1,085.86 |
| 1988-11-24 | 1,190 | 1,300 | 1,190 | 1,290 | 182,000 | 1,085.86 |
| 1988-11-22 | 1,160 | 1,180 | 1,160 | 1,170 | 26,000 | 984.85 |
| 1988-11-21 | 1,200 | 1,200 | 1,140 | 1,160 | 56,000 | 976.43 |
| 1988-11-18 | 1,200 | 1,200 | 1,200 | 1,200 | 25,000 | 1,010.10 |
| 1988-11-17 | 1,160 | 1,160 | 1,160 | 1,160 | 43,000 | 976.43 |
| 1988-11-16 | 1,210 | 1,220 | 1,200 | 1,200 | 53,000 | 1,010.10 |
| 1988-11-15 | 1,160 | 1,200 | 1,160 | 1,200 | 89,000 | 1,010.10 |
| 1988-11-14 | 1,150 | 1,160 | 1,140 | 1,140 | 92,000 | 959.60 |
| 1988-11-11 | 1,170 | 1,170 | 1,140 | 1,140 | 46,000 | 959.60 |
| 1988-11-10 | 1,160 | 1,160 | 1,140 | 1,150 | 13,000 | 968.01 |
| 1988-11-09 | 1,150 | 1,150 | 1,140 | 1,150 | 56,000 | 968.01 |
| 1988-11-08 | 1,160 | 1,160 | 1,140 | 1,150 | 38,000 | 968.01 |
| 1988-11-07 | 1,150 | 1,150 | 1,140 | 1,140 | 20,000 | 959.60 |
| 1988-11-05 | 1,150 | 1,150 | 1,150 | 1,150 | 31,000 | 968.01 |
| 1988-11-04 | 1,140 | 1,140 | 1,130 | 1,140 | 25,000 | 959.60 |
| 1988-11-02 | 1,130 | 1,140 | 1,130 | 1,140 | 30,000 | 959.60 |
| 1988-11-01 | 1,140 | 1,140 | 1,130 | 1,130 | 41,000 | 951.18 |
| 1988-10-31 | 1,140 | 1,140 | 1,140 | 1,140 | 14,000 | 959.60 |
| 1988-10-29 | 1,100 | 1,120 | 1,090 | 1,090 | 30,000 | 917.51 |
| 1988-10-28 | 1,140 | 1,150 | 1,140 | 1,140 | 14,000 | 959.60 |
| 1988-10-27 | 1,120 | 1,120 | 1,120 | 1,120 | 11,000 | 942.76 |
| 1988-10-26 | 1,090 | 1,120 | 1,090 | 1,090 | 125,000 | 917.51 |
| 1988-10-25 | 1,090 | 1,100 | 1,060 | 1,100 | 107,000 | 925.93 |
| 1988-10-22 | 1,090 | 1,100 | 1,080 | 1,080 | 25,000 | 909.09 |
| 1988-10-21 | 1,100 | 1,100 | 1,090 | 1,090 | 110,000 | 917.51 |
| 1988-10-20 | 1,090 | 1,100 | 1,090 | 1,100 | 42,000 | 925.93 |
| 1988-10-19 | 1,100 | 1,100 | 1,090 | 1,090 | 30,000 | 917.51 |
| 1988-10-18 | 1,090 | 1,100 | 1,090 | 1,090 | 41,000 | 917.51 |
| 1988-10-17 | 1,100 | 1,100 | 1,100 | 1,100 | 27,000 | 925.93 |
| 1988-10-14 | 1,110 | 1,110 | 1,100 | 1,100 | 34,000 | 925.93 |
| 1988-10-13 | 1,100 | 1,100 | 1,080 | 1,100 | 89,000 | 925.93 |
| 1988-10-12 | 1,100 | 1,100 | 1,100 | 1,100 | 43,000 | 925.93 |
| 1988-10-11 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 | 925.93 |
| 1988-10-07 | 1,100 | 1,100 | 1,080 | 1,080 | 24,000 | 909.09 |
| 1988-10-06 | 1,100 | 1,100 | 1,100 | 1,100 | 6,000 | 925.93 |
| 1988-10-04 | 1,080 | 1,100 | 1,080 | 1,090 | 72,000 | 917.51 |
| 1988-10-03 | 1,070 | 1,100 | 1,070 | 1,100 | 16,000 | 925.93 |
| 1988-10-01 | 1,110 | 1,110 | 1,060 | 1,060 | 83,000 | 892.26 |
| 1988-09-30 | 1,080 | 1,110 | 1,060 | 1,100 | 137,000 | 925.93 |
| 1988-09-29 | 1,090 | 1,090 | 1,060 | 1,060 | 33,000 | 892.26 |
| 1988-09-28 | 1,090 | 1,090 | 1,040 | 1,040 | 43,000 | 875.42 |
| 1988-09-27 | 1,100 | 1,100 | 1,080 | 1,090 | 41,000 | 917.51 |
| 1988-09-26 | 1,100 | 1,120 | 1,100 | 1,100 | 39,000 | 925.93 |
| 1988-09-24 | 1,100 | 1,100 | 1,100 | 1,100 | 15,000 | 925.93 |
| 1988-09-22 | 1,130 | 1,130 | 1,090 | 1,090 | 54,000 | 917.51 |
| 1988-09-21 | 1,150 | 1,150 | 1,130 | 1,130 | 67,000 | 951.18 |
| 1988-09-20 | 1,150 | 1,150 | 1,150 | 1,150 | 20,000 | 968.01 |
| 1988-09-19 | 1,150 | 1,150 | 1,150 | 1,150 | 32,000 | 968.01 |
| 1988-09-16 | 1,160 | 1,160 | 1,150 | 1,160 | 27,000 | 976.43 |
| 1988-09-14 | 1,160 | 1,160 | 1,160 | 1,160 | 49,000 | 976.43 |
| 1988-09-13 | 1,170 | 1,180 | 1,150 | 1,170 | 118,000 | 984.85 |
| 1988-09-09 | 1,170 | 1,180 | 1,160 | 1,170 | 22,000 | 984.85 |
| 1988-09-08 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 984.85 |
| 1988-09-07 | 1,190 | 1,190 | 1,180 | 1,180 | 14,000 | 993.27 |
| 1988-09-06 | 1,190 | 1,190 | 1,190 | 1,190 | 3,000 | 1,001.68 |
| 1988-09-05 | 1,190 | 1,190 | 1,190 | 1,190 | 10,000 | 1,001.68 |
| 1988-09-03 | 1,190 | 1,220 | 1,160 | 1,160 | 75,000 | 976.43 |
| 1988-09-02 | 1,150 | 1,200 | 1,150 | 1,190 | 21,000 | 1,001.68 |
| 1988-09-01 | 1,160 | 1,180 | 1,160 | 1,160 | 27,000 | 976.43 |
| 1988-08-31 | 1,170 | 1,170 | 1,170 | 1,170 | 26,000 | 984.85 |
| 1988-08-30 | 1,170 | 1,170 | 1,170 | 1,170 | 27,000 | 984.85 |
| 1988-08-29 | 1,160 | 1,170 | 1,160 | 1,160 | 18,000 | 976.43 |
| 1988-08-27 | 1,170 | 1,170 | 1,170 | 1,170 | 19,000 | 984.85 |
| 1988-08-25 | 1,170 | 1,170 | 1,160 | 1,160 | 9,000 | 976.43 |
| 1988-08-24 | 1,160 | 1,160 | 1,160 | 1,160 | 3,000 | 976.43 |
| 1988-08-23 | 1,180 | 1,180 | 1,160 | 1,160 | 14,000 | 976.43 |
| 1988-08-22 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 984.85 |
| 1988-08-19 | 1,180 | 1,180 | 1,170 | 1,170 | 39,000 | 984.85 |
| 1988-08-18 | 1,180 | 1,180 | 1,150 | 1,170 | 26,000 | 984.85 |
| 1988-08-16 | 1,220 | 1,220 | 1,200 | 1,200 | 22,000 | 1,010.10 |
| 1988-08-15 | 1,230 | 1,230 | 1,230 | 1,230 | 12,000 | 1,035.35 |
| 1988-08-12 | 1,220 | 1,220 | 1,180 | 1,200 | 33,000 | 1,010.10 |
| 1988-08-11 | 1,180 | 1,220 | 1,180 | 1,220 | 26,000 | 1,026.94 |
| 1988-08-10 | 1,180 | 1,190 | 1,180 | 1,180 | 20,000 | 993.27 |
| 1988-08-09 | 1,210 | 1,210 | 1,200 | 1,200 | 23,000 | 1,010.10 |
| 1988-08-08 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 1,026.94 |
| 1988-08-06 | 1,200 | 1,220 | 1,200 | 1,210 | 6,000 | 1,018.52 |
| 1988-08-05 | 1,220 | 1,230 | 1,210 | 1,210 | 90,000 | 1,018.52 |
| 1988-08-04 | 1,210 | 1,210 | 1,210 | 1,210 | 8,000 | 1,018.52 |
| 1988-08-03 | 1,210 | 1,210 | 1,210 | 1,210 | 9,000 | 1,018.52 |
| 1988-08-02 | 1,220 | 1,220 | 1,200 | 1,220 | 45,000 | 1,026.94 |
| 1988-08-01 | 1,240 | 1,240 | 1,230 | 1,230 | 22,000 | 1,035.35 |
| 1988-07-30 | 1,220 | 1,220 | 1,220 | 1,220 | 3,000 | 1,026.94 |
| 1988-07-29 | 1,230 | 1,230 | 1,180 | 1,200 | 48,000 | 1,010.10 |
| 1988-07-28 | 1,190 | 1,190 | 1,170 | 1,170 | 82,000 | 984.85 |
| 1988-07-27 | 1,180 | 1,200 | 1,180 | 1,190 | 13,000 | 1,001.68 |
| 1988-07-26 | 1,180 | 1,200 | 1,180 | 1,200 | 10,000 | 1,010.10 |
| 1988-07-25 | 1,150 | 1,180 | 1,150 | 1,180 | 48,000 | 993.27 |
| 1988-07-23 | 1,180 | 1,180 | 1,170 | 1,170 | 10,000 | 984.85 |
| 1988-07-22 | 1,140 | 1,150 | 1,130 | 1,130 | 41,000 | 951.18 |
| 1988-07-21 | 1,130 | 1,140 | 1,130 | 1,130 | 54,000 | 951.18 |
| 1988-07-20 | 1,100 | 1,140 | 1,100 | 1,120 | 365,000 | 942.76 |
| 1988-07-19 | 1,150 | 1,180 | 1,100 | 1,100 | 179,000 | 925.93 |
| 1988-07-18 | 1,210 | 1,210 | 1,150 | 1,150 | 240,000 | 968.01 |
| 1988-07-15 | 1,280 | 1,280 | 1,190 | 1,190 | 131,000 | 1,001.68 |
| 1988-07-14 | 1,270 | 1,270 | 1,250 | 1,260 | 31,000 | 1,060.61 |
| 1988-07-13 | 1,250 | 1,280 | 1,250 | 1,250 | 25,000 | 1,052.19 |
| 1988-07-12 | 1,300 | 1,300 | 1,280 | 1,280 | 10,000 | 1,077.44 |
| 1988-07-11 | 1,290 | 1,300 | 1,290 | 1,300 | 29,000 | 1,094.28 |
| 1988-07-08 | 1,250 | 1,270 | 1,250 | 1,260 | 15,000 | 1,060.61 |
| 1988-07-07 | 1,190 | 1,250 | 1,190 | 1,210 | 47,000 | 1,018.52 |
| 1988-07-06 | 1,200 | 1,270 | 1,180 | 1,180 | 68,000 | 993.27 |
| 1988-07-05 | 1,200 | 1,210 | 1,170 | 1,170 | 105,000 | 984.85 |
| 1988-07-04 | 1,260 | 1,260 | 1,180 | 1,220 | 90,000 | 1,026.94 |
| 1988-07-02 | 1,280 | 1,280 | 1,260 | 1,260 | 32,000 | 1,060.61 |
| 1988-07-01 | 1,300 | 1,300 | 1,250 | 1,300 | 28,000 | 1,094.28 |
| 1988-06-30 | 1,330 | 1,330 | 1,300 | 1,300 | 51,000 | 1,094.28 |
| 1988-06-29 | 1,340 | 1,340 | 1,310 | 1,310 | 16,000 | 1,102.69 |
| 1988-06-28 | 1,310 | 1,330 | 1,310 | 1,320 | 14,000 | 1,111.11 |
| 1988-06-27 | 1,310 | 1,340 | 1,310 | 1,310 | 23,000 | 1,102.69 |
| 1988-06-25 | 1,390 | 1,390 | 1,350 | 1,350 | 8,000 | 1,136.36 |
| 1988-06-24 | 1,400 | 1,410 | 1,400 | 1,400 | 63,000 | 1,178.45 |
| 1988-06-23 | 1,400 | 1,400 | 1,400 | 1,400 | 15,000 | 1,178.45 |
| 1988-06-22 | 1,430 | 1,430 | 1,400 | 1,400 | 40,000 | 1,178.45 |
| 1988-06-21 | 1,420 | 1,420 | 1,420 | 1,420 | 5,000 | 1,195.29 |
| 1988-06-20 | 1,410 | 1,420 | 1,410 | 1,410 | 129,000 | 1,186.87 |
| 1988-06-17 | 1,410 | 1,440 | 1,410 | 1,410 | 59,000 | 1,186.87 |
| 1988-06-16 | 1,420 | 1,440 | 1,400 | 1,400 | 167,000 | 1,178.45 |
| 1988-06-15 | 1,460 | 1,460 | 1,440 | 1,440 | 187,000 | 1,212.12 |
| 1988-06-14 | 1,420 | 1,430 | 1,420 | 1,420 | 44,000 | 1,195.29 |
| 1988-06-13 | 1,420 | 1,420 | 1,420 | 1,420 | 5,000 | 1,195.29 |
| 1988-06-10 | 1,420 | 1,450 | 1,410 | 1,410 | 152,000 | 1,186.87 |
| 1988-06-09 | 1,450 | 1,450 | 1,430 | 1,430 | 54,000 | 1,203.70 |
| 1988-06-08 | 1,490 | 1,490 | 1,450 | 1,470 | 27,000 | 1,237.37 |
| 1988-06-07 | 1,440 | 1,540 | 1,440 | 1,490 | 318,000 | 1,254.21 |
| 1988-06-06 | 1,420 | 1,450 | 1,420 | 1,440 | 103,000 | 1,212.12 |
| 1988-06-04 | 1,450 | 1,450 | 1,410 | 1,440 | 64,000 | 1,212.12 |
| 1988-06-03 | 1,440 | 1,480 | 1,440 | 1,440 | 21,000 | 1,212.12 |
| 1988-06-02 | 1,430 | 1,430 | 1,410 | 1,410 | 33,000 | 1,186.87 |
| 1988-06-01 | 1,430 | 1,430 | 1,420 | 1,420 | 46,000 | 1,195.29 |
| 1988-05-31 | 1,450 | 1,450 | 1,410 | 1,420 | 50,000 | 1,195.29 |
| 1988-05-30 | 1,450 | 1,460 | 1,440 | 1,450 | 34,000 | 1,220.54 |
| 1988-05-28 | 1,430 | 1,430 | 1,420 | 1,420 | 19,000 | 1,195.29 |
| 1988-05-27 | 1,470 | 1,470 | 1,430 | 1,430 | 12,000 | 1,203.70 |
| 1988-05-26 | 1,460 | 1,470 | 1,450 | 1,450 | 81,000 | 1,220.54 |
| 1988-05-25 | 1,470 | 1,480 | 1,450 | 1,450 | 225,000 | 1,220.54 |
| 1988-05-24 | 1,410 | 1,470 | 1,410 | 1,460 | 104,000 | 1,228.96 |
| 1988-05-23 | 1,420 | 1,430 | 1,410 | 1,430 | 52,000 | 1,203.70 |
| 1988-05-20 | 1,450 | 1,450 | 1,440 | 1,440 | 35,000 | 1,212.12 |
| 1988-05-19 | 1,470 | 1,480 | 1,440 | 1,470 | 119,000 | 1,237.37 |
| 1988-05-18 | 1,480 | 1,500 | 1,460 | 1,500 | 140,000 | 1,262.63 |
| 1988-05-17 | 1,450 | 1,500 | 1,450 | 1,470 | 36,000 | 1,237.37 |
| 1988-05-16 | 1,470 | 1,500 | 1,450 | 1,470 | 42,000 | 1,237.37 |
| 1988-05-13 | 1,410 | 1,480 | 1,410 | 1,480 | 65,000 | 1,245.79 |
| 1988-05-12 | 1,400 | 1,410 | 1,390 | 1,400 | 97,000 | 1,178.45 |
| 1988-05-11 | 1,410 | 1,430 | 1,400 | 1,410 | 217,000 | 1,186.87 |
| 1988-05-10 | 1,410 | 1,430 | 1,410 | 1,410 | 112,000 | 1,186.87 |
| 1988-05-09 | 1,410 | 1,450 | 1,410 | 1,420 | 84,000 | 1,195.29 |
| 1988-05-07 | 1,460 | 1,460 | 1,440 | 1,440 | 56,000 | 1,212.12 |
| 1988-05-06 | 1,490 | 1,490 | 1,460 | 1,480 | 97,000 | 1,245.79 |
| 1988-05-02 | 1,510 | 1,510 | 1,470 | 1,470 | 43,000 | 1,237.37 |
| 1988-04-30 | 1,520 | 1,530 | 1,500 | 1,510 | 138,000 | 1,271.04 |
| 1988-04-28 | 1,520 | 1,550 | 1,500 | 1,530 | 574,000 | 1,287.88 |
| 1988-04-27 | 1,490 | 1,520 | 1,460 | 1,520 | 715,000 | 1,279.46 |
| 1988-04-26 | 1,500 | 1,510 | 1,460 | 1,480 | 800,000 | 1,245.79 |
| 1988-04-25 | 1,440 | 1,480 | 1,430 | 1,480 | 687,000 | 1,245.79 |
| 1988-04-23 | 1,420 | 1,440 | 1,420 | 1,440 | 564,000 | 1,212.12 |
| 1988-04-22 | 1,370 | 1,400 | 1,350 | 1,400 | 926,000 | 1,178.45 |
| 1988-04-21 | 1,330 | 1,370 | 1,330 | 1,360 | 762,000 | 1,144.78 |
| 1988-04-20 | 1,300 | 1,350 | 1,300 | 1,350 | 544,000 | 1,136.36 |
| 1988-04-19 | 1,320 | 1,320 | 1,290 | 1,300 | 120,000 | 1,094.28 |
| 1988-04-18 | 1,350 | 1,350 | 1,320 | 1,330 | 207,000 | 1,119.53 |
| 1988-04-15 | 1,340 | 1,350 | 1,330 | 1,350 | 435,000 | 1,136.36 |
| 1988-04-14 | 1,310 | 1,320 | 1,300 | 1,320 | 146,000 | 1,111.11 |
| 1988-04-13 | 1,300 | 1,300 | 1,290 | 1,290 | 52,000 | 1,085.86 |
| 1988-04-12 | 1,300 | 1,320 | 1,280 | 1,320 | 107,000 | 1,111.11 |
| 1988-04-11 | 1,300 | 1,310 | 1,300 | 1,300 | 132,000 | 1,094.28 |
| 1988-04-08 | 1,330 | 1,330 | 1,300 | 1,320 | 108,000 | 1,111.11 |
| 1988-04-07 | 1,310 | 1,330 | 1,290 | 1,320 | 924,000 | 1,111.11 |
| 1988-04-06 | 1,300 | 1,300 | 1,280 | 1,300 | 110,000 | 1,094.28 |
| 1988-04-05 | 1,290 | 1,290 | 1,290 | 1,290 | 37,000 | 1,085.86 |
| 1988-04-04 | 1,300 | 1,350 | 1,300 | 1,300 | 179,000 | 1,094.28 |
| 1988-04-02 | 1,320 | 1,320 | 1,300 | 1,300 | 47,000 | 1,094.28 |
| 1988-04-01 | 1,290 | 1,320 | 1,280 | 1,320 | 201,000 | 1,111.11 |
| 1988-03-31 | 1,300 | 1,300 | 1,260 | 1,290 | 549,000 | 1,085.86 |
| 1988-03-30 | 1,250 | 1,300 | 1,230 | 1,300 | 272,000 | 1,094.28 |
| 1988-03-29 | 1,230 | 1,250 | 1,230 | 1,240 | 16,000 | 1,043.77 |
| 1988-03-28 | 1,260 | 1,260 | 1,240 | 1,250 | 20,000 | 1,052.19 |
| 1988-03-26 | 1,270 | 1,270 | 1,240 | 1,250 | 41,000 | 1,052.19 |
| 1988-03-25 | 1,260 | 1,270 | 1,230 | 1,250 | 149,000 | 1,052.19 |
| 1988-03-24 | 1,240 | 1,270 | 1,230 | 1,250 | 167,000 | 1,052.19 |
| 1988-03-23 | 1,220 | 1,240 | 1,220 | 1,220 | 12,000 | 1,026.94 |
| 1988-03-22 | 1,240 | 1,250 | 1,210 | 1,210 | 194,000 | 1,018.52 |
| 1988-03-18 | 1,250 | 1,250 | 1,220 | 1,250 | 101,000 | 1,052.19 |
| 1988-03-17 | 1,230 | 1,250 | 1,230 | 1,250 | 73,000 | 1,052.19 |
| 1988-03-16 | 1,220 | 1,250 | 1,220 | 1,250 | 96,000 | 1,052.19 |
| 1988-03-15 | 1,240 | 1,240 | 1,200 | 1,240 | 53,000 | 1,043.77 |
| 1988-03-14 | 1,220 | 1,240 | 1,220 | 1,220 | 82,000 | 1,026.94 |
| 1988-03-11 | 1,220 | 1,240 | 1,210 | 1,240 | 68,000 | 1,043.77 |
| 1988-03-10 | 1,240 | 1,260 | 1,240 | 1,240 | 162,000 | 1,043.77 |
| 1988-03-09 | 1,250 | 1,270 | 1,250 | 1,270 | 133,000 | 1,069.02 |
| 1988-03-08 | 1,230 | 1,300 | 1,230 | 1,260 | 488,000 | 1,060.61 |
| 1988-03-07 | 1,240 | 1,240 | 1,220 | 1,240 | 36,000 | 1,043.77 |
| 1988-03-05 | 1,210 | 1,230 | 1,200 | 1,220 | 81,000 | 1,026.94 |
| 1988-03-04 | 1,210 | 1,220 | 1,180 | 1,220 | 88,000 | 1,026.94 |
| 1988-03-03 | 1,180 | 1,210 | 1,180 | 1,210 | 36,000 | 1,018.52 |
| 1988-03-02 | 1,180 | 1,210 | 1,180 | 1,200 | 183,000 | 1,010.10 |
| 1988-03-01 | 1,210 | 1,210 | 1,190 | 1,190 | 100,000 | 1,001.68 |
| 1988-02-29 | 1,190 | 1,220 | 1,190 | 1,190 | 165,000 | 1,001.68 |
| 1988-02-27 | 1,180 | 1,200 | 1,180 | 1,180 | 25,000 | 993.27 |
| 1988-02-26 | 1,200 | 1,200 | 1,180 | 1,200 | 154,000 | 1,010.10 |
| 1988-02-25 | 1,200 | 1,200 | 1,170 | 1,190 | 98,000 | 1,001.68 |
| 1988-02-24 | 1,210 | 1,210 | 1,180 | 1,200 | 91,000 | 1,010.10 |
| 1988-02-23 | 1,230 | 1,240 | 1,200 | 1,210 | 135,000 | 1,018.52 |
| 1988-02-22 | 1,280 | 1,280 | 1,220 | 1,230 | 145,000 | 1,035.35 |
| 1988-02-19 | 1,230 | 1,280 | 1,210 | 1,280 | 1,021,000 | 1,077.44 |
| 1988-02-18 | 1,200 | 1,240 | 1,190 | 1,240 | 356,000 | 1,043.77 |
| 1988-02-17 | 1,210 | 1,220 | 1,190 | 1,220 | 247,000 | 1,026.94 |
| 1988-02-16 | 1,220 | 1,230 | 1,210 | 1,230 | 550,000 | 1,035.35 |
| 1988-02-15 | 1,190 | 1,250 | 1,180 | 1,230 | 1,604,000 | 1,035.35 |
| 1988-02-12 | 1,170 | 1,180 | 1,170 | 1,180 | 134,000 | 993.27 |
| 1988-02-10 | 1,170 | 1,180 | 1,160 | 1,160 | 161,000 | 976.43 |
| 1988-02-09 | 1,170 | 1,190 | 1,150 | 1,160 | 169,000 | 976.43 |
| 1988-02-08 | 1,190 | 1,190 | 1,130 | 1,160 | 119,000 | 976.43 |
| 1988-02-06 | 1,190 | 1,190 | 1,160 | 1,180 | 248,000 | 993.27 |
| 1988-02-05 | 1,150 | 1,230 | 1,150 | 1,180 | 1,312,000 | 993.27 |
| 1988-02-04 | 1,110 | 1,150 | 1,090 | 1,150 | 430,000 | 968.01 |
| 1988-02-03 | 1,090 | 1,120 | 1,090 | 1,120 | 95,000 | 942.76 |
| 1988-02-02 | 1,110 | 1,110 | 1,080 | 1,100 | 85,000 | 925.93 |
| 1988-02-01 | 1,120 | 1,120 | 1,100 | 1,110 | 86,000 | 934.34 |
| 1988-01-30 | 1,080 | 1,120 | 1,050 | 1,110 | 214,000 | 934.34 |
| 1988-01-29 | 1,030 | 1,120 | 1,030 | 1,100 | 641,000 | 925.93 |
| 1988-01-28 | 1,030 | 1,060 | 1,010 | 1,050 | 119,000 | 883.84 |
| 1988-01-27 | 1,010 | 1,020 | 1,010 | 1,020 | 162,000 | 858.59 |
| 1988-01-26 | 1,020 | 1,020 | 1,010 | 1,010 | 14,000 | 850.17 |
| 1988-01-25 | 1,030 | 1,030 | 1,010 | 1,030 | 94,000 | 867 |
| 1988-01-23 | 1,030 | 1,030 | 1,030 | 1,030 | 30,000 | 867 |
| 1988-01-22 | 1,040 | 1,070 | 1,040 | 1,050 | 133,000 | 883.84 |
| 1988-01-21 | 1,010 | 1,070 | 1,010 | 1,060 | 568,000 | 892.26 |
| 1988-01-20 | 990 | 1,030 | 990 | 1,030 | 319,000 | 867 |
| 1988-01-19 | 1,000 | 1,010 | 990 | 1,000 | 8,000 | 841.75 |
| 1988-01-18 | 1,010 | 1,040 | 1,010 | 1,010 | 158,000 | 850.17 |
| 1988-01-14 | 980 | 1,010 | 980 | 1,010 | 300,000 | 850.17 |
| 1988-01-13 | 975 | 980 | 975 | 980 | 63,000 | 824.92 |
| 1988-01-12 | 980 | 990 | 980 | 980 | 33,000 | 824.92 |
| 1988-01-11 | 980 | 1,000 | 980 | 985 | 164,000 | 829.13 |
| 1988-01-08 | 980 | 990 | 979 | 990 | 136,000 | 833.33 |
| 1988-01-07 | 990 | 990 | 980 | 980 | 119,000 | 824.92 |
| 1988-01-06 | 990 | 1,010 | 990 | 990 | 57,000 | 833.33 |
| 1988-01-05 | 970 | 990 | 970 | 989 | 143,000 | 832.49 |
| 1988-01-04 | 950 | 963 | 950 | 963 | 14,000 | 810.61 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1989-03-28]1株→1.08株 [1987-03-27]1株→1.1株 [1985-03-27]1株→1.1株 [1983-03-28]1株→1.1株
