4183 三井化学(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 | 1,400 | 1,420 | 1,390 | 1,400 | 372,000 | 7,000 |
| 1988-12-27 | 1,410 | 1,420 | 1,390 | 1,410 | 583,000 | 7,050 |
| 1988-12-26 | 1,380 | 1,420 | 1,360 | 1,420 | 902,000 | 7,100 |
| 1988-12-24 | 1,420 | 1,420 | 1,390 | 1,390 | 507,000 | 6,950 |
| 1988-12-23 | 1,410 | 1,420 | 1,390 | 1,420 | 1,455,000 | 7,100 |
| 1988-12-22 | 1,380 | 1,430 | 1,380 | 1,400 | 1,926,000 | 7,000 |
| 1988-12-21 | 1,370 | 1,390 | 1,370 | 1,380 | 644,000 | 6,900 |
| 1988-12-20 | 1,380 | 1,400 | 1,370 | 1,380 | 959,000 | 6,900 |
| 1988-12-19 | 1,390 | 1,400 | 1,380 | 1,390 | 377,000 | 6,950 |
| 1988-12-16 | 1,400 | 1,400 | 1,360 | 1,370 | 1,173,000 | 6,850 |
| 1988-12-15 | 1,410 | 1,420 | 1,380 | 1,390 | 1,092,000 | 6,950 |
| 1988-12-14 | 1,390 | 1,430 | 1,380 | 1,420 | 6,036,000 | 7,100 |
| 1988-12-13 | 1,330 | 1,380 | 1,330 | 1,360 | 3,421,000 | 6,800 |
| 1988-12-12 | 1,340 | 1,340 | 1,320 | 1,330 | 741,000 | 6,650 |
| 1988-12-09 | 1,280 | 1,330 | 1,280 | 1,330 | 1,859,000 | 6,650 |
| 1988-12-08 | 1,270 | 1,280 | 1,260 | 1,270 | 483,000 | 6,350 |
| 1988-12-07 | 1,260 | 1,260 | 1,250 | 1,260 | 202,000 | 6,300 |
| 1988-12-06 | 1,270 | 1,280 | 1,260 | 1,260 | 393,000 | 6,300 |
| 1988-12-05 | 1,280 | 1,280 | 1,250 | 1,260 | 364,000 | 6,300 |
| 1988-12-03 | 1,280 | 1,290 | 1,270 | 1,280 | 432,000 | 6,400 |
| 1988-12-02 | 1,270 | 1,280 | 1,260 | 1,270 | 729,000 | 6,350 |
| 1988-12-01 | 1,260 | 1,270 | 1,250 | 1,260 | 977,000 | 6,300 |
| 1988-11-30 | 1,230 | 1,240 | 1,220 | 1,230 | 515,000 | 6,150 |
| 1988-11-29 | 1,220 | 1,230 | 1,210 | 1,230 | 123,000 | 6,150 |
| 1988-11-28 | 1,220 | 1,230 | 1,220 | 1,230 | 378,000 | 6,150 |
| 1988-11-26 | 1,220 | 1,240 | 1,220 | 1,230 | 106,000 | 6,150 |
| 1988-11-25 | 1,230 | 1,240 | 1,220 | 1,230 | 281,000 | 6,150 |
| 1988-11-24 | 1,240 | 1,240 | 1,220 | 1,230 | 320,000 | 6,150 |
| 1988-11-22 | 1,230 | 1,250 | 1,220 | 1,220 | 643,000 | 6,100 |
| 1988-11-21 | 1,240 | 1,240 | 1,220 | 1,230 | 824,000 | 6,150 |
| 1988-11-18 | 1,230 | 1,240 | 1,220 | 1,220 | 1,174,000 | 6,100 |
| 1988-11-17 | 1,240 | 1,250 | 1,220 | 1,230 | 500,000 | 6,150 |
| 1988-11-16 | 1,270 | 1,290 | 1,240 | 1,240 | 821,000 | 6,200 |
| 1988-11-15 | 1,210 | 1,270 | 1,210 | 1,260 | 1,145,000 | 6,300 |
| 1988-11-14 | 1,200 | 1,220 | 1,190 | 1,200 | 656,000 | 6,000 |
| 1988-11-11 | 1,170 | 1,220 | 1,160 | 1,210 | 1,156,000 | 6,050 |
| 1988-11-10 | 1,190 | 1,200 | 1,170 | 1,170 | 867,000 | 5,850 |
| 1988-11-09 | 1,220 | 1,220 | 1,170 | 1,180 | 562,000 | 5,900 |
| 1988-11-08 | 1,220 | 1,230 | 1,210 | 1,210 | 141,000 | 6,050 |
| 1988-11-07 | 1,240 | 1,240 | 1,220 | 1,220 | 199,000 | 6,100 |
| 1988-11-05 | 1,210 | 1,240 | 1,200 | 1,240 | 188,000 | 6,200 |
| 1988-11-04 | 1,240 | 1,280 | 1,210 | 1,210 | 643,000 | 6,050 |
| 1988-11-02 | 1,240 | 1,260 | 1,220 | 1,240 | 799,000 | 6,200 |
| 1988-11-01 | 1,240 | 1,260 | 1,240 | 1,240 | 323,000 | 6,200 |
| 1988-10-31 | 1,260 | 1,260 | 1,220 | 1,240 | 434,000 | 6,200 |
| 1988-10-29 | 1,260 | 1,260 | 1,250 | 1,250 | 234,000 | 6,250 |
| 1988-10-28 | 1,260 | 1,280 | 1,240 | 1,260 | 945,000 | 6,300 |
| 1988-10-27 | 1,250 | 1,260 | 1,250 | 1,250 | 924,000 | 6,250 |
| 1988-10-26 | 1,220 | 1,240 | 1,220 | 1,240 | 728,000 | 6,200 |
| 1988-10-25 | 1,200 | 1,230 | 1,200 | 1,220 | 354,000 | 6,100 |
| 1988-10-24 | 1,180 | 1,200 | 1,180 | 1,190 | 758,000 | 5,950 |
| 1988-10-22 | 1,190 | 1,190 | 1,160 | 1,160 | 205,000 | 5,800 |
| 1988-10-21 | 1,210 | 1,230 | 1,180 | 1,180 | 370,000 | 5,900 |
| 1988-10-20 | 1,210 | 1,220 | 1,200 | 1,220 | 394,000 | 6,100 |
| 1988-10-19 | 1,210 | 1,220 | 1,210 | 1,220 | 144,000 | 6,100 |
| 1988-10-18 | 1,220 | 1,240 | 1,200 | 1,200 | 195,000 | 6,000 |
| 1988-10-17 | 1,220 | 1,230 | 1,210 | 1,210 | 405,000 | 6,050 |
| 1988-10-14 | 1,230 | 1,230 | 1,210 | 1,230 | 304,000 | 6,150 |
| 1988-10-13 | 1,250 | 1,250 | 1,240 | 1,250 | 616,000 | 6,250 |
| 1988-10-12 | 1,270 | 1,270 | 1,250 | 1,250 | 267,000 | 6,250 |
| 1988-10-11 | 1,280 | 1,280 | 1,250 | 1,250 | 185,000 | 6,250 |
| 1988-10-07 | 1,230 | 1,250 | 1,210 | 1,240 | 546,000 | 6,200 |
| 1988-10-06 | 1,250 | 1,250 | 1,210 | 1,230 | 472,000 | 6,150 |
| 1988-10-05 | 1,290 | 1,310 | 1,260 | 1,260 | 456,000 | 6,300 |
| 1988-10-04 | 1,290 | 1,300 | 1,280 | 1,300 | 669,000 | 6,500 |
| 1988-10-03 | 1,310 | 1,320 | 1,300 | 1,300 | 450,000 | 6,500 |
| 1988-10-01 | 1,340 | 1,340 | 1,290 | 1,290 | 379,000 | 6,450 |
| 1988-09-30 | 1,280 | 1,370 | 1,280 | 1,340 | 917,000 | 6,700 |
| 1988-09-29 | 1,290 | 1,300 | 1,270 | 1,290 | 605,000 | 6,450 |
| 1988-09-28 | 1,290 | 1,320 | 1,280 | 1,280 | 1,111,000 | 6,400 |
| 1988-09-27 | 1,300 | 1,300 | 1,270 | 1,280 | 835,000 | 6,400 |
| 1988-09-26 | 1,310 | 1,330 | 1,300 | 1,310 | 107,000 | 6,550 |
| 1988-09-24 | 1,300 | 1,320 | 1,290 | 1,300 | 291,000 | 6,500 |
| 1988-09-22 | 1,350 | 1,350 | 1,330 | 1,330 | 240,000 | 6,650 |
| 1988-09-21 | 1,350 | 1,360 | 1,330 | 1,340 | 281,000 | 6,700 |
| 1988-09-20 | 1,380 | 1,380 | 1,350 | 1,350 | 388,000 | 6,750 |
| 1988-09-19 | 1,350 | 1,390 | 1,340 | 1,370 | 986,000 | 6,850 |
| 1988-09-16 | 1,350 | 1,350 | 1,330 | 1,340 | 885,000 | 6,700 |
| 1988-09-14 | 1,350 | 1,360 | 1,330 | 1,340 | 817,000 | 6,700 |
| 1988-09-13 | 1,370 | 1,370 | 1,350 | 1,350 | 393,000 | 6,750 |
| 1988-09-12 | 1,360 | 1,370 | 1,350 | 1,370 | 251,000 | 6,850 |
| 1988-09-09 | 1,360 | 1,370 | 1,360 | 1,360 | 192,000 | 6,800 |
| 1988-09-08 | 1,380 | 1,400 | 1,370 | 1,370 | 745,000 | 6,850 |
| 1988-09-07 | 1,340 | 1,380 | 1,340 | 1,380 | 829,000 | 6,900 |
| 1988-09-06 | 1,340 | 1,340 | 1,310 | 1,330 | 453,000 | 6,650 |
| 1988-09-05 | 1,340 | 1,370 | 1,340 | 1,340 | 1,360,000 | 6,700 |
| 1988-09-03 | 1,300 | 1,340 | 1,290 | 1,320 | 608,000 | 6,600 |
| 1988-09-02 | 1,270 | 1,280 | 1,260 | 1,270 | 145,000 | 6,350 |
| 1988-09-01 | 1,290 | 1,290 | 1,250 | 1,250 | 500,000 | 6,250 |
| 1988-08-31 | 1,340 | 1,340 | 1,310 | 1,310 | 250,000 | 6,550 |
| 1988-08-30 | 1,340 | 1,350 | 1,330 | 1,350 | 257,000 | 6,750 |
| 1988-08-29 | 1,350 | 1,350 | 1,330 | 1,330 | 489,000 | 6,650 |
| 1988-08-27 | 1,340 | 1,360 | 1,330 | 1,350 | 183,000 | 6,750 |
| 1988-08-26 | 1,360 | 1,360 | 1,340 | 1,340 | 517,000 | 6,700 |
| 1988-08-25 | 1,370 | 1,390 | 1,350 | 1,390 | 196,000 | 6,950 |
| 1988-08-24 | 1,350 | 1,370 | 1,350 | 1,350 | 379,000 | 6,750 |
| 1988-08-23 | 1,350 | 1,370 | 1,350 | 1,360 | 201,000 | 6,800 |
| 1988-08-22 | 1,390 | 1,390 | 1,360 | 1,360 | 187,000 | 6,800 |
| 1988-08-19 | 1,360 | 1,380 | 1,360 | 1,370 | 424,000 | 6,850 |
| 1988-08-18 | 1,390 | 1,390 | 1,350 | 1,350 | 345,000 | 6,750 |
| 1988-08-17 | 1,380 | 1,400 | 1,370 | 1,380 | 169,000 | 6,900 |
| 1988-08-16 | 1,380 | 1,380 | 1,360 | 1,380 | 176,000 | 6,900 |
| 1988-08-15 | 1,380 | 1,390 | 1,380 | 1,380 | 154,000 | 6,900 |
| 1988-08-12 | 1,400 | 1,420 | 1,360 | 1,380 | 749,000 | 6,900 |
| 1988-08-11 | 1,330 | 1,400 | 1,330 | 1,400 | 370,000 | 7,000 |
| 1988-08-10 | 1,360 | 1,360 | 1,330 | 1,330 | 503,000 | 6,650 |
| 1988-08-09 | 1,410 | 1,410 | 1,380 | 1,380 | 333,000 | 6,900 |
| 1988-08-08 | 1,430 | 1,440 | 1,390 | 1,390 | 243,000 | 6,950 |
| 1988-08-06 | 1,460 | 1,460 | 1,420 | 1,420 | 229,000 | 7,100 |
| 1988-08-05 | 1,460 | 1,470 | 1,420 | 1,460 | 653,000 | 7,300 |
| 1988-08-04 | 1,450 | 1,480 | 1,420 | 1,440 | 2,023,000 | 7,200 |
| 1988-08-03 | 1,390 | 1,490 | 1,390 | 1,430 | 1,033,000 | 7,150 |
| 1988-08-02 | 1,390 | 1,400 | 1,390 | 1,390 | 228,000 | 6,950 |
| 1988-08-01 | 1,410 | 1,410 | 1,390 | 1,390 | 178,000 | 6,950 |
| 1988-07-30 | 1,400 | 1,400 | 1,390 | 1,400 | 128,000 | 7,000 |
| 1988-07-29 | 1,390 | 1,390 | 1,370 | 1,390 | 320,000 | 6,950 |
| 1988-07-28 | 1,370 | 1,390 | 1,370 | 1,370 | 370,000 | 6,850 |
| 1988-07-27 | 1,370 | 1,380 | 1,350 | 1,370 | 412,000 | 6,850 |
| 1988-07-26 | 1,370 | 1,390 | 1,370 | 1,370 | 333,000 | 6,850 |
| 1988-07-25 | 1,370 | 1,400 | 1,350 | 1,360 | 164,000 | 6,800 |
| 1988-07-23 | 1,330 | 1,380 | 1,330 | 1,380 | 171,000 | 6,900 |
| 1988-07-22 | 1,400 | 1,410 | 1,360 | 1,370 | 732,000 | 6,850 |
| 1988-07-21 | 1,400 | 1,420 | 1,390 | 1,390 | 382,000 | 6,950 |
| 1988-07-20 | 1,420 | 1,440 | 1,420 | 1,420 | 296,000 | 7,100 |
| 1988-07-19 | 1,450 | 1,470 | 1,430 | 1,440 | 760,000 | 7,200 |
| 1988-07-18 | 1,470 | 1,480 | 1,430 | 1,450 | 686,000 | 7,250 |
| 1988-07-15 | 1,440 | 1,500 | 1,420 | 1,450 | 1,195,000 | 7,250 |
| 1988-07-14 | 1,420 | 1,430 | 1,420 | 1,420 | 728,000 | 7,100 |
| 1988-07-13 | 1,420 | 1,440 | 1,420 | 1,430 | 1,107,000 | 7,150 |
| 1988-07-12 | 1,440 | 1,450 | 1,420 | 1,430 | 963,000 | 7,150 |
| 1988-07-11 | 1,450 | 1,450 | 1,430 | 1,440 | 439,000 | 7,200 |
| 1988-07-08 | 1,450 | 1,460 | 1,440 | 1,440 | 714,000 | 7,200 |
| 1988-07-07 | 1,440 | 1,460 | 1,430 | 1,460 | 1,264,000 | 7,300 |
| 1988-07-06 | 1,380 | 1,420 | 1,380 | 1,420 | 815,000 | 7,100 |
| 1988-07-05 | 1,400 | 1,410 | 1,360 | 1,390 | 411,000 | 6,950 |
| 1988-07-04 | 1,400 | 1,410 | 1,380 | 1,380 | 135,000 | 6,900 |
| 1988-07-02 | 1,400 | 1,410 | 1,390 | 1,410 | 205,000 | 7,050 |
| 1988-07-01 | 1,400 | 1,430 | 1,400 | 1,420 | 1,125,000 | 7,100 |
| 1988-06-30 | 1,430 | 1,440 | 1,380 | 1,380 | 853,000 | 6,900 |
| 1988-06-29 | 1,380 | 1,390 | 1,370 | 1,390 | 1,082,000 | 6,950 |
| 1988-06-28 | 1,400 | 1,400 | 1,350 | 1,380 | 1,287,000 | 6,900 |
| 1988-06-27 | 1,420 | 1,430 | 1,400 | 1,400 | 983,000 | 7,000 |
| 1988-06-25 | 1,460 | 1,460 | 1,410 | 1,410 | 727,000 | 7,050 |
| 1988-06-24 | 1,490 | 1,500 | 1,450 | 1,450 | 478,000 | 7,250 |
| 1988-06-23 | 1,480 | 1,490 | 1,450 | 1,480 | 903,000 | 7,400 |
| 1988-06-22 | 1,540 | 1,550 | 1,470 | 1,470 | 3,318,000 | 7,350 |
| 1988-06-21 | 1,530 | 1,530 | 1,510 | 1,520 | 2,535,000 | 7,600 |
| 1988-06-20 | 1,530 | 1,530 | 1,510 | 1,530 | 2,567,000 | 7,650 |
| 1988-06-17 | 1,490 | 1,530 | 1,470 | 1,520 | 5,019,000 | 7,600 |
| 1988-06-16 | 1,450 | 1,490 | 1,450 | 1,480 | 3,593,000 | 7,400 |
| 1988-06-15 | 1,430 | 1,440 | 1,410 | 1,440 | 1,432,000 | 7,200 |
| 1988-06-14 | 1,410 | 1,420 | 1,400 | 1,410 | 189,000 | 7,050 |
| 1988-06-13 | 1,420 | 1,420 | 1,400 | 1,400 | 103,000 | 7,000 |
| 1988-06-10 | 1,430 | 1,440 | 1,400 | 1,400 | 823,000 | 7,000 |
| 1988-06-09 | 1,420 | 1,450 | 1,410 | 1,410 | 986,000 | 7,050 |
| 1988-06-08 | 1,400 | 1,450 | 1,390 | 1,400 | 1,063,000 | 7,000 |
| 1988-06-07 | 1,360 | 1,400 | 1,360 | 1,400 | 553,000 | 7,000 |
| 1988-06-06 | 1,350 | 1,400 | 1,350 | 1,360 | 323,000 | 6,800 |
| 1988-06-04 | 1,350 | 1,360 | 1,340 | 1,340 | 323,000 | 6,700 |
| 1988-06-03 | 1,350 | 1,370 | 1,350 | 1,360 | 265,000 | 6,800 |
| 1988-06-02 | 1,390 | 1,390 | 1,370 | 1,370 | 220,000 | 6,850 |
| 1988-06-01 | 1,360 | 1,370 | 1,330 | 1,350 | 700,000 | 6,750 |
| 1988-05-31 | 1,290 | 1,310 | 1,290 | 1,300 | 484,000 | 6,500 |
| 1988-05-30 | 1,300 | 1,320 | 1,280 | 1,290 | 805,000 | 6,450 |
| 1988-05-28 | 1,360 | 1,380 | 1,300 | 1,310 | 886,000 | 6,550 |
| 1988-05-27 | 1,380 | 1,380 | 1,350 | 1,350 | 403,000 | 6,750 |
| 1988-05-26 | 1,400 | 1,400 | 1,360 | 1,370 | 427,000 | 6,850 |
| 1988-05-25 | 1,400 | 1,410 | 1,380 | 1,380 | 403,000 | 6,900 |
| 1988-05-24 | 1,380 | 1,400 | 1,370 | 1,370 | 291,000 | 6,850 |
| 1988-05-23 | 1,400 | 1,400 | 1,390 | 1,390 | 289,000 | 6,950 |
| 1988-05-20 | 1,410 | 1,430 | 1,390 | 1,390 | 284,000 | 6,950 |
| 1988-05-19 | 1,420 | 1,430 | 1,390 | 1,390 | 794,000 | 6,950 |
| 1988-05-18 | 1,430 | 1,440 | 1,430 | 1,430 | 943,000 | 7,150 |
| 1988-05-17 | 1,440 | 1,440 | 1,420 | 1,430 | 469,000 | 7,150 |
| 1988-05-16 | 1,410 | 1,430 | 1,410 | 1,420 | 491,000 | 7,100 |
| 1988-05-13 | 1,400 | 1,410 | 1,390 | 1,390 | 1,765,000 | 6,950 |
| 1988-05-12 | 1,390 | 1,410 | 1,390 | 1,400 | 1,087,000 | 7,000 |
| 1988-05-11 | 1,430 | 1,430 | 1,410 | 1,410 | 864,000 | 7,050 |
| 1988-05-10 | 1,420 | 1,430 | 1,410 | 1,410 | 830,000 | 7,050 |
| 1988-05-09 | 1,440 | 1,440 | 1,400 | 1,400 | 467,000 | 7,000 |
| 1988-05-07 | 1,450 | 1,450 | 1,430 | 1,430 | 404,000 | 7,150 |
| 1988-05-06 | 1,480 | 1,480 | 1,450 | 1,450 | 314,000 | 7,250 |
| 1988-05-02 | 1,460 | 1,490 | 1,440 | 1,470 | 1,083,000 | 7,350 |
| 1988-04-30 | 1,480 | 1,480 | 1,460 | 1,480 | 132,000 | 7,400 |
| 1988-04-28 | 1,450 | 1,480 | 1,450 | 1,480 | 510,000 | 7,400 |
| 1988-04-27 | 1,490 | 1,500 | 1,460 | 1,470 | 1,156,000 | 7,350 |
| 1988-04-26 | 1,520 | 1,530 | 1,470 | 1,490 | 5,933,000 | 7,450 |
| 1988-04-25 | 1,480 | 1,530 | 1,470 | 1,530 | 3,151,000 | 7,650 |
| 1988-04-23 | 1,450 | 1,470 | 1,450 | 1,470 | 454,000 | 7,350 |
| 1988-04-22 | 1,430 | 1,450 | 1,430 | 1,440 | 581,000 | 7,200 |
| 1988-04-21 | 1,440 | 1,450 | 1,420 | 1,450 | 714,000 | 7,250 |
| 1988-04-20 | 1,450 | 1,470 | 1,440 | 1,440 | 522,000 | 7,200 |
| 1988-04-19 | 1,450 | 1,450 | 1,400 | 1,450 | 1,320,000 | 7,250 |
| 1988-04-18 | 1,470 | 1,470 | 1,450 | 1,450 | 423,000 | 7,250 |
| 1988-04-15 | 1,460 | 1,480 | 1,460 | 1,470 | 1,435,000 | 7,350 |
| 1988-04-14 | 1,500 | 1,510 | 1,480 | 1,500 | 1,432,000 | 7,500 |
| 1988-04-13 | 1,470 | 1,510 | 1,450 | 1,500 | 1,633,000 | 7,500 |
| 1988-04-12 | 1,480 | 1,500 | 1,460 | 1,480 | 2,210,000 | 7,400 |
| 1988-04-11 | 1,510 | 1,520 | 1,490 | 1,490 | 1,133,000 | 7,450 |
| 1988-04-08 | 1,530 | 1,530 | 1,500 | 1,520 | 2,075,000 | 7,600 |
| 1988-04-07 | 1,540 | 1,570 | 1,510 | 1,520 | 7,341,000 | 7,600 |
| 1988-04-06 | 1,510 | 1,550 | 1,490 | 1,540 | 8,582,000 | 7,700 |
| 1988-04-05 | 1,530 | 1,540 | 1,470 | 1,490 | 4,145,000 | 7,450 |
| 1988-04-04 | 1,570 | 1,580 | 1,520 | 1,520 | 12,867,000 | 7,600 |
| 1988-04-02 | 1,490 | 1,550 | 1,480 | 1,540 | 11,719,000 | 7,700 |
| 1988-04-01 | 1,490 | 1,500 | 1,460 | 1,480 | 8,250,000 | 7,400 |
| 1988-03-31 | 1,480 | 1,490 | 1,450 | 1,460 | 8,163,000 | 7,300 |
| 1988-03-30 | 1,430 | 1,500 | 1,420 | 1,480 | 13,891,000 | 7,400 |
| 1988-03-29 | 1,420 | 1,430 | 1,410 | 1,410 | 2,387,000 | 7,050 |
| 1988-03-28 | 1,420 | 1,450 | 1,390 | 1,430 | 9,229,000 | 7,150 |
| 1988-03-26 | 1,390 | 1,390 | 1,340 | 1,380 | 1,397,000 | 6,900 |
| 1988-03-25 | 1,380 | 1,400 | 1,380 | 1,380 | 1,594,000 | 6,900 |
| 1988-03-24 | 1,450 | 1,450 | 1,400 | 1,410 | 1,934,000 | 7,050 |
| 1988-03-23 | 1,460 | 1,460 | 1,440 | 1,450 | 1,733,000 | 7,250 |
| 1988-03-22 | 1,460 | 1,480 | 1,440 | 1,460 | 5,989,000 | 7,300 |
| 1988-03-18 | 1,430 | 1,470 | 1,410 | 1,470 | 9,248,000 | 7,350 |
| 1988-03-17 | 1,440 | 1,450 | 1,400 | 1,410 | 9,068,000 | 7,050 |
| 1988-03-16 | 1,370 | 1,440 | 1,370 | 1,440 | 19,409,000 | 7,200 |
| 1988-03-15 | 1,320 | 1,370 | 1,310 | 1,350 | 3,962,000 | 6,750 |
| 1988-03-14 | 1,340 | 1,360 | 1,320 | 1,340 | 973,000 | 6,700 |
| 1988-03-11 | 1,330 | 1,360 | 1,330 | 1,350 | 2,347,000 | 6,750 |
| 1988-03-10 | 1,330 | 1,350 | 1,330 | 1,340 | 2,059,000 | 6,700 |
| 1988-03-09 | 1,350 | 1,360 | 1,330 | 1,330 | 1,743,000 | 6,650 |
| 1988-03-08 | 1,360 | 1,370 | 1,320 | 1,330 | 2,882,000 | 6,650 |
| 1988-03-07 | 1,320 | 1,380 | 1,320 | 1,370 | 3,883,000 | 6,850 |
| 1988-03-05 | 1,310 | 1,330 | 1,310 | 1,310 | 718,000 | 6,550 |
| 1988-03-04 | 1,320 | 1,340 | 1,310 | 1,310 | 2,164,000 | 6,550 |
| 1988-03-03 | 1,370 | 1,370 | 1,310 | 1,320 | 2,064,000 | 6,600 |
| 1988-03-02 | 1,380 | 1,390 | 1,340 | 1,350 | 5,439,000 | 6,750 |
| 1988-03-01 | 1,350 | 1,400 | 1,340 | 1,380 | 13,646,000 | 6,900 |
| 1988-02-29 | 1,320 | 1,340 | 1,310 | 1,330 | 1,953,000 | 6,650 |
| 1988-02-27 | 1,340 | 1,350 | 1,300 | 1,340 | 2,360,000 | 6,700 |
| 1988-02-26 | 1,360 | 1,360 | 1,330 | 1,350 | 10,191,000 | 6,750 |
| 1988-02-25 | 1,330 | 1,390 | 1,310 | 1,360 | 11,925,000 | 6,800 |
| 1988-02-24 | 1,280 | 1,340 | 1,270 | 1,310 | 12,330,000 | 6,550 |
| 1988-02-23 | 1,270 | 1,280 | 1,250 | 1,270 | 2,434,000 | 6,350 |
| 1988-02-22 | 1,300 | 1,310 | 1,260 | 1,260 | 2,817,000 | 6,300 |
| 1988-02-19 | 1,290 | 1,320 | 1,280 | 1,290 | 14,252,000 | 6,450 |
| 1988-02-18 | 1,250 | 1,260 | 1,230 | 1,250 | 5,754,000 | 6,250 |
| 1988-02-17 | 1,200 | 1,250 | 1,190 | 1,250 | 10,664,000 | 6,250 |
| 1988-02-16 | 1,170 | 1,190 | 1,160 | 1,180 | 4,452,000 | 5,900 |
| 1988-02-15 | 1,170 | 1,170 | 1,160 | 1,160 | 2,035,000 | 5,800 |
| 1988-02-12 | 1,160 | 1,170 | 1,150 | 1,160 | 1,739,000 | 5,800 |
| 1988-02-10 | 1,160 | 1,170 | 1,150 | 1,160 | 2,422,000 | 5,800 |
| 1988-02-09 | 1,130 | 1,160 | 1,110 | 1,160 | 2,832,000 | 5,800 |
| 1988-02-08 | 1,140 | 1,150 | 1,130 | 1,140 | 2,515,000 | 5,700 |
| 1988-02-06 | 1,110 | 1,140 | 1,110 | 1,140 | 4,956,000 | 5,700 |
| 1988-02-05 | 1,060 | 1,100 | 1,050 | 1,090 | 2,653,000 | 5,450 |
| 1988-02-04 | 1,070 | 1,070 | 1,050 | 1,060 | 863,000 | 5,300 |
| 1988-02-03 | 1,060 | 1,070 | 1,050 | 1,070 | 956,000 | 5,350 |
| 1988-02-02 | 1,060 | 1,070 | 1,040 | 1,040 | 1,246,000 | 5,200 |
| 1988-02-01 | 1,080 | 1,080 | 1,050 | 1,070 | 1,360,000 | 5,350 |
| 1988-01-30 | 1,040 | 1,060 | 1,040 | 1,060 | 1,524,000 | 5,300 |
| 1988-01-29 | 1,010 | 1,030 | 1,010 | 1,020 | 1,033,000 | 5,100 |
| 1988-01-28 | 1,000 | 1,010 | 995 | 1,000 | 882,000 | 5,000 |
| 1988-01-27 | 1,000 | 1,010 | 991 | 1,000 | 462,000 | 5,000 |
| 1988-01-26 | 1,000 | 1,010 | 995 | 995 | 583,000 | 4,975 |
| 1988-01-25 | 1,000 | 1,020 | 991 | 1,010 | 202,000 | 5,050 |
| 1988-01-23 | 992 | 992 | 977 | 990 | 108,000 | 4,950 |
| 1988-01-22 | 960 | 980 | 960 | 962 | 171,000 | 4,810 |
| 1988-01-21 | 980 | 989 | 950 | 950 | 440,000 | 4,750 |
| 1988-01-20 | 990 | 992 | 980 | 990 | 251,000 | 4,950 |
| 1988-01-19 | 992 | 992 | 988 | 989 | 215,000 | 4,945 |
| 1988-01-18 | 1,000 | 1,000 | 990 | 990 | 524,000 | 4,950 |
| 1988-01-14 | 980 | 999 | 980 | 982 | 343,000 | 4,910 |
| 1988-01-13 | 1,000 | 1,010 | 990 | 990 | 451,000 | 4,950 |
| 1988-01-12 | 991 | 1,010 | 991 | 1,010 | 262,000 | 5,050 |
| 1988-01-11 | 980 | 995 | 970 | 990 | 194,000 | 4,950 |
| 1988-01-08 | 992 | 1,020 | 992 | 1,000 | 701,000 | 5,000 |
| 1988-01-07 | 1,030 | 1,050 | 980 | 1,000 | 783,000 | 5,000 |
| 1988-01-06 | 970 | 1,030 | 970 | 1,030 | 586,000 | 5,150 |
| 1988-01-05 | 942 | 949 | 925 | 930 | 409,000 | 4,650 |
| 1988-01-04 | 940 | 940 | 910 | 922 | 75,000 | 4,610 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1986-09-26]1株→1.1株
