5332 TOTO(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 | 2,090 | 2,090 | 2,030 | 2,070 | 124,000 | 3,584.42 |
| 1988-12-27 | 2,090 | 2,090 | 2,050 | 2,080 | 113,000 | 3,601.73 |
| 1988-12-26 | 2,020 | 2,080 | 2,020 | 2,080 | 47,000 | 3,601.73 |
| 1988-12-24 | 2,040 | 2,100 | 2,030 | 2,100 | 158,000 | 3,636.36 |
| 1988-12-23 | 2,030 | 2,040 | 2,030 | 2,040 | 397,000 | 3,532.47 |
| 1988-12-22 | 2,050 | 2,050 | 2,030 | 2,030 | 153,000 | 3,515.15 |
| 1988-12-21 | 2,040 | 2,050 | 2,020 | 2,050 | 156,000 | 3,549.78 |
| 1988-12-20 | 2,050 | 2,050 | 2,030 | 2,050 | 144,000 | 3,549.78 |
| 1988-12-19 | 2,060 | 2,060 | 2,020 | 2,050 | 116,000 | 3,549.78 |
| 1988-12-16 | 2,040 | 2,050 | 2,020 | 2,050 | 117,000 | 3,549.78 |
| 1988-12-15 | 2,050 | 2,050 | 2,020 | 2,050 | 135,000 | 3,549.78 |
| 1988-12-14 | 2,060 | 2,060 | 2,030 | 2,060 | 151,000 | 3,567.10 |
| 1988-12-13 | 2,060 | 2,060 | 2,020 | 2,020 | 67,000 | 3,497.84 |
| 1988-12-12 | 2,030 | 2,060 | 2,020 | 2,030 | 194,000 | 3,515.15 |
| 1988-12-09 | 2,010 | 2,040 | 2,010 | 2,030 | 160,000 | 3,515.15 |
| 1988-12-08 | 2,020 | 2,080 | 2,020 | 2,020 | 122,000 | 3,497.84 |
| 1988-12-07 | 2,050 | 2,100 | 2,020 | 2,100 | 232,000 | 3,636.36 |
| 1988-12-06 | 2,080 | 2,080 | 1,960 | 2,050 | 126,000 | 3,549.78 |
| 1988-12-05 | 2,050 | 2,050 | 2,040 | 2,050 | 32,000 | 3,549.78 |
| 1988-12-03 | 2,050 | 2,050 | 2,030 | 2,040 | 29,000 | 3,532.47 |
| 1988-12-02 | 2,070 | 2,070 | 2,050 | 2,050 | 74,000 | 3,549.78 |
| 1988-12-01 | 2,090 | 2,090 | 2,040 | 2,090 | 220,000 | 3,619.05 |
| 1988-11-30 | 2,100 | 2,100 | 2,070 | 2,090 | 216,000 | 3,619.05 |
| 1988-11-29 | 2,050 | 2,080 | 2,020 | 2,070 | 169,000 | 3,584.42 |
| 1988-11-28 | 2,030 | 2,050 | 2,000 | 2,010 | 52,000 | 3,480.52 |
| 1988-11-26 | 2,090 | 2,090 | 2,040 | 2,050 | 80,000 | 3,549.78 |
| 1988-11-25 | 2,090 | 2,090 | 2,010 | 2,060 | 100,000 | 3,567.10 |
| 1988-11-24 | 2,080 | 2,080 | 2,000 | 2,000 | 291,000 | 3,463.20 |
| 1988-11-22 | 2,070 | 2,090 | 2,050 | 2,080 | 319,000 | 3,601.73 |
| 1988-11-21 | 2,090 | 2,100 | 2,060 | 2,070 | 286,000 | 3,584.42 |
| 1988-11-18 | 2,020 | 2,060 | 2,000 | 2,050 | 428,000 | 3,549.78 |
| 1988-11-17 | 2,000 | 2,010 | 1,970 | 1,980 | 545,000 | 3,428.57 |
| 1988-11-16 | 1,980 | 1,990 | 1,940 | 1,990 | 273,000 | 3,445.89 |
| 1988-11-15 | 2,010 | 2,020 | 1,950 | 1,950 | 451,000 | 3,376.62 |
| 1988-11-14 | 1,840 | 1,970 | 1,840 | 1,950 | 410,000 | 3,376.62 |
| 1988-11-11 | 1,800 | 1,830 | 1,800 | 1,810 | 252,000 | 3,134.20 |
| 1988-11-10 | 1,840 | 1,840 | 1,800 | 1,800 | 297,000 | 3,116.88 |
| 1988-11-09 | 1,830 | 1,870 | 1,830 | 1,840 | 373,000 | 3,186.15 |
| 1988-11-08 | 1,810 | 1,830 | 1,810 | 1,830 | 220,000 | 3,168.83 |
| 1988-11-07 | 1,820 | 1,840 | 1,820 | 1,840 | 117,000 | 3,186.15 |
| 1988-11-05 | 1,850 | 1,860 | 1,840 | 1,840 | 137,000 | 3,186.15 |
| 1988-11-04 | 1,860 | 1,870 | 1,850 | 1,850 | 219,000 | 3,203.46 |
| 1988-11-02 | 1,910 | 1,910 | 1,850 | 1,870 | 426,000 | 3,238.10 |
| 1988-11-01 | 1,910 | 1,920 | 1,910 | 1,910 | 145,000 | 3,307.36 |
| 1988-10-31 | 1,900 | 1,950 | 1,900 | 1,940 | 259,000 | 3,359.31 |
| 1988-10-29 | 1,930 | 1,930 | 1,900 | 1,930 | 85,000 | 3,341.99 |
| 1988-10-28 | 1,940 | 1,940 | 1,920 | 1,930 | 169,000 | 3,341.99 |
| 1988-10-27 | 1,910 | 1,940 | 1,910 | 1,940 | 136,000 | 3,359.31 |
| 1988-10-26 | 1,970 | 1,980 | 1,930 | 1,930 | 138,000 | 3,341.99 |
| 1988-10-25 | 1,960 | 1,980 | 1,950 | 1,980 | 101,000 | 3,428.57 |
| 1988-10-24 | 1,950 | 1,950 | 1,930 | 1,930 | 88,000 | 3,341.99 |
| 1988-10-22 | 1,950 | 1,970 | 1,930 | 1,950 | 74,000 | 3,376.62 |
| 1988-10-21 | 1,960 | 1,970 | 1,950 | 1,950 | 103,000 | 3,376.62 |
| 1988-10-20 | 1,950 | 1,950 | 1,920 | 1,950 | 34,000 | 3,376.62 |
| 1988-10-19 | 1,970 | 1,970 | 1,930 | 1,960 | 55,000 | 3,393.94 |
| 1988-10-18 | 1,920 | 1,940 | 1,900 | 1,940 | 106,000 | 3,359.31 |
| 1988-10-17 | 1,920 | 1,930 | 1,910 | 1,920 | 119,000 | 3,324.68 |
| 1988-10-14 | 1,920 | 1,930 | 1,880 | 1,930 | 155,000 | 3,341.99 |
| 1988-10-13 | 1,910 | 1,930 | 1,910 | 1,930 | 174,000 | 3,341.99 |
| 1988-10-12 | 1,950 | 1,950 | 1,920 | 1,930 | 147,000 | 3,341.99 |
| 1988-10-11 | 1,930 | 1,930 | 1,920 | 1,920 | 41,000 | 3,324.68 |
| 1988-10-07 | 1,900 | 1,900 | 1,890 | 1,900 | 38,000 | 3,290.04 |
| 1988-10-06 | 1,900 | 1,910 | 1,880 | 1,900 | 68,000 | 3,290.04 |
| 1988-10-05 | 1,920 | 1,930 | 1,890 | 1,910 | 165,000 | 3,307.36 |
| 1988-10-04 | 1,890 | 1,940 | 1,890 | 1,940 | 43,000 | 3,359.31 |
| 1988-10-03 | 1,930 | 1,930 | 1,890 | 1,890 | 373,000 | 3,272.73 |
| 1988-10-01 | 1,940 | 1,940 | 1,920 | 1,930 | 86,000 | 3,341.99 |
| 1988-09-30 | 1,910 | 1,940 | 1,910 | 1,940 | 155,000 | 3,359.31 |
| 1988-09-29 | 1,950 | 1,960 | 1,920 | 1,940 | 237,000 | 3,359.31 |
| 1988-09-28 | 1,960 | 1,960 | 1,910 | 1,920 | 264,000 | 3,324.68 |
| 1988-09-27 | 1,980 | 1,990 | 1,940 | 1,960 | 241,000 | 3,393.94 |
| 1988-09-26 | 2,030 | 2,030 | 1,950 | 1,950 | 179,000 | 3,376.62 |
| 1988-09-24 | 2,010 | 2,030 | 2,000 | 2,000 | 71,000 | 3,463.20 |
| 1988-09-22 | 2,060 | 2,060 | 2,000 | 2,010 | 206,000 | 3,480.52 |
| 1988-09-21 | 2,060 | 2,060 | 2,020 | 2,030 | 114,000 | 3,515.15 |
| 1988-09-20 | 2,030 | 2,060 | 2,020 | 2,020 | 275,000 | 3,497.84 |
| 1988-09-19 | 2,080 | 2,080 | 2,010 | 2,030 | 76,000 | 3,515.15 |
| 1988-09-16 | 2,040 | 2,040 | 2,030 | 2,040 | 87,000 | 3,532.47 |
| 1988-09-14 | 2,060 | 2,070 | 2,030 | 2,040 | 122,000 | 3,532.47 |
| 1988-09-13 | 2,040 | 2,060 | 2,010 | 2,040 | 120,000 | 3,532.47 |
| 1988-09-12 | 2,040 | 2,050 | 2,040 | 2,040 | 120,000 | 3,532.47 |
| 1988-09-09 | 2,060 | 2,060 | 2,050 | 2,050 | 102,000 | 3,549.78 |
| 1988-09-08 | 2,080 | 2,080 | 2,050 | 2,050 | 64,000 | 3,549.78 |
| 1988-09-07 | 2,060 | 2,080 | 2,050 | 2,050 | 135,000 | 3,549.78 |
| 1988-09-06 | 2,080 | 2,080 | 2,050 | 2,050 | 42,000 | 3,549.78 |
| 1988-09-05 | 2,090 | 2,100 | 2,070 | 2,080 | 98,000 | 3,601.73 |
| 1988-09-03 | 2,090 | 2,090 | 2,050 | 2,080 | 88,000 | 3,601.73 |
| 1988-09-02 | 2,070 | 2,070 | 2,060 | 2,070 | 74,000 | 3,584.42 |
| 1988-09-01 | 2,080 | 2,080 | 2,030 | 2,060 | 209,000 | 3,567.10 |
| 1988-08-31 | 2,100 | 2,100 | 2,070 | 2,080 | 135,000 | 3,601.73 |
| 1988-08-30 | 2,080 | 2,080 | 2,060 | 2,060 | 90,000 | 3,567.10 |
| 1988-08-29 | 2,080 | 2,080 | 2,060 | 2,060 | 75,000 | 3,567.10 |
| 1988-08-27 | 2,060 | 2,070 | 2,060 | 2,070 | 85,000 | 3,584.42 |
| 1988-08-26 | 2,070 | 2,070 | 2,050 | 2,060 | 195,000 | 3,567.10 |
| 1988-08-25 | 2,090 | 2,100 | 2,080 | 2,080 | 90,000 | 3,601.73 |
| 1988-08-24 | 2,090 | 2,100 | 2,080 | 2,090 | 105,000 | 3,619.05 |
| 1988-08-23 | 2,100 | 2,100 | 2,080 | 2,090 | 90,000 | 3,619.05 |
| 1988-08-22 | 2,130 | 2,130 | 2,080 | 2,100 | 272,000 | 3,636.36 |
| 1988-08-19 | 2,070 | 2,130 | 2,070 | 2,130 | 316,000 | 3,688.31 |
| 1988-08-18 | 2,130 | 2,130 | 2,090 | 2,120 | 128,000 | 3,671 |
| 1988-08-17 | 2,060 | 2,090 | 2,050 | 2,090 | 145,000 | 3,619.05 |
| 1988-08-16 | 2,050 | 2,070 | 2,050 | 2,070 | 88,000 | 3,584.42 |
| 1988-08-15 | 2,060 | 2,070 | 2,050 | 2,060 | 184,000 | 3,567.10 |
| 1988-08-12 | 2,050 | 2,070 | 2,050 | 2,050 | 255,000 | 3,549.78 |
| 1988-08-11 | 2,060 | 2,080 | 2,050 | 2,050 | 110,000 | 3,549.78 |
| 1988-08-10 | 2,070 | 2,100 | 2,050 | 2,100 | 224,000 | 3,636.36 |
| 1988-08-09 | 2,070 | 2,120 | 2,070 | 2,090 | 74,000 | 3,619.05 |
| 1988-08-08 | 2,070 | 2,070 | 2,050 | 2,070 | 111,000 | 3,584.42 |
| 1988-08-06 | 2,060 | 2,100 | 2,060 | 2,070 | 77,000 | 3,584.42 |
| 1988-08-05 | 2,120 | 2,130 | 2,090 | 2,100 | 173,000 | 3,636.36 |
| 1988-08-04 | 2,120 | 2,120 | 2,100 | 2,100 | 145,000 | 3,636.36 |
| 1988-08-03 | 2,120 | 2,170 | 2,100 | 2,120 | 363,000 | 3,671 |
| 1988-08-02 | 2,070 | 2,120 | 2,050 | 2,120 | 387,000 | 3,671 |
| 1988-08-01 | 2,030 | 2,090 | 2,030 | 2,070 | 264,000 | 3,584.42 |
| 1988-07-30 | 2,050 | 2,060 | 2,020 | 2,020 | 137,000 | 3,497.84 |
| 1988-07-29 | 2,060 | 2,060 | 2,030 | 2,030 | 216,000 | 3,515.15 |
| 1988-07-28 | 2,030 | 2,060 | 2,020 | 2,050 | 321,000 | 3,549.78 |
| 1988-07-27 | 2,030 | 2,030 | 1,980 | 2,020 | 250,000 | 3,497.84 |
| 1988-07-26 | 2,000 | 2,040 | 1,980 | 2,030 | 210,000 | 3,515.15 |
| 1988-07-25 | 2,060 | 2,060 | 1,980 | 1,990 | 178,000 | 3,445.89 |
| 1988-07-23 | 1,980 | 2,020 | 1,980 | 2,020 | 157,000 | 3,497.84 |
| 1988-07-22 | 2,000 | 2,060 | 1,990 | 2,060 | 302,000 | 3,567.10 |
| 1988-07-21 | 2,000 | 2,060 | 2,000 | 2,060 | 185,000 | 3,567.10 |
| 1988-07-20 | 2,020 | 2,030 | 2,000 | 2,000 | 249,000 | 3,463.20 |
| 1988-07-19 | 1,980 | 2,000 | 1,980 | 1,990 | 381,000 | 3,445.89 |
| 1988-07-18 | 2,060 | 2,090 | 2,050 | 2,060 | 339,000 | 3,567.10 |
| 1988-07-15 | 2,080 | 2,090 | 2,060 | 2,070 | 176,000 | 3,584.42 |
| 1988-07-14 | 2,070 | 2,090 | 2,060 | 2,060 | 201,000 | 3,567.10 |
| 1988-07-13 | 2,080 | 2,100 | 2,060 | 2,070 | 385,000 | 3,584.42 |
| 1988-07-12 | 2,070 | 2,080 | 2,060 | 2,060 | 140,000 | 3,567.10 |
| 1988-07-11 | 2,090 | 2,090 | 2,060 | 2,060 | 161,000 | 3,567.10 |
| 1988-07-08 | 2,140 | 2,140 | 2,090 | 2,090 | 247,000 | 3,619.05 |
| 1988-07-07 | 2,120 | 2,120 | 2,090 | 2,100 | 145,000 | 3,636.36 |
| 1988-07-06 | 2,090 | 2,120 | 2,090 | 2,120 | 88,000 | 3,671 |
| 1988-07-05 | 2,090 | 2,120 | 2,060 | 2,100 | 254,000 | 3,636.36 |
| 1988-07-04 | 2,060 | 2,140 | 2,060 | 2,100 | 96,000 | 3,636.36 |
| 1988-07-02 | 2,060 | 2,120 | 2,060 | 2,060 | 104,000 | 3,567.10 |
| 1988-07-01 | 2,170 | 2,170 | 2,100 | 2,100 | 277,000 | 3,636.36 |
| 1988-06-30 | 2,110 | 2,140 | 2,080 | 2,130 | 175,000 | 3,688.31 |
| 1988-06-29 | 2,140 | 2,140 | 2,080 | 2,090 | 305,000 | 3,619.05 |
| 1988-06-28 | 2,110 | 2,150 | 2,100 | 2,100 | 262,000 | 3,636.36 |
| 1988-06-27 | 2,170 | 2,170 | 2,140 | 2,170 | 146,000 | 3,757.58 |
| 1988-06-25 | 2,120 | 2,170 | 2,110 | 2,170 | 80,000 | 3,757.58 |
| 1988-06-24 | 2,180 | 2,190 | 2,130 | 2,130 | 346,000 | 3,688.31 |
| 1988-06-23 | 2,150 | 2,150 | 2,090 | 2,100 | 502,000 | 3,636.36 |
| 1988-06-22 | 2,160 | 2,160 | 2,100 | 2,110 | 438,000 | 3,653.68 |
| 1988-06-21 | 2,170 | 2,170 | 2,140 | 2,140 | 225,000 | 3,705.63 |
| 1988-06-20 | 2,180 | 2,190 | 2,170 | 2,170 | 281,000 | 3,757.58 |
| 1988-06-17 | 2,210 | 2,210 | 2,170 | 2,170 | 592,000 | 3,757.58 |
| 1988-06-16 | 2,200 | 2,220 | 2,170 | 2,170 | 436,000 | 3,757.58 |
| 1988-06-15 | 2,240 | 2,240 | 2,200 | 2,210 | 442,000 | 3,826.84 |
| 1988-06-14 | 2,220 | 2,250 | 2,220 | 2,240 | 148,000 | 3,878.79 |
| 1988-06-13 | 2,230 | 2,250 | 2,200 | 2,250 | 158,000 | 3,896.10 |
| 1988-06-10 | 2,240 | 2,280 | 2,230 | 2,240 | 346,000 | 3,878.79 |
| 1988-06-09 | 2,280 | 2,300 | 2,260 | 2,280 | 126,000 | 3,948.05 |
| 1988-06-08 | 2,250 | 2,290 | 2,250 | 2,290 | 213,000 | 3,965.37 |
| 1988-06-07 | 2,300 | 2,320 | 2,280 | 2,290 | 381,000 | 3,965.37 |
| 1988-06-06 | 2,280 | 2,340 | 2,270 | 2,330 | 223,000 | 4,034.63 |
| 1988-06-04 | 2,280 | 2,290 | 2,280 | 2,280 | 238,000 | 3,948.05 |
| 1988-06-03 | 2,290 | 2,290 | 2,280 | 2,280 | 106,000 | 3,948.05 |
| 1988-06-02 | 2,280 | 2,300 | 2,280 | 2,300 | 149,000 | 3,982.68 |
| 1988-06-01 | 2,300 | 2,320 | 2,280 | 2,290 | 168,000 | 3,965.37 |
| 1988-05-31 | 2,250 | 2,300 | 2,250 | 2,280 | 173,000 | 3,948.05 |
| 1988-05-30 | 2,280 | 2,300 | 2,270 | 2,270 | 151,000 | 3,930.74 |
| 1988-05-28 | 2,290 | 2,320 | 2,280 | 2,290 | 54,000 | 3,965.37 |
| 1988-05-27 | 2,330 | 2,340 | 2,280 | 2,280 | 277,000 | 3,948.05 |
| 1988-05-26 | 2,590 | 2,600 | 2,570 | 2,570 | 616,000 | 4,045.65 |
| 1988-05-25 | 2,570 | 2,600 | 2,570 | 2,580 | 747,000 | 4,061.39 |
| 1988-05-24 | 2,550 | 2,590 | 2,550 | 2,570 | 285,000 | 4,045.65 |
| 1988-05-23 | 2,580 | 2,590 | 2,550 | 2,550 | 514,000 | 4,014.17 |
| 1988-05-20 | 2,580 | 2,600 | 2,580 | 2,580 | 483,000 | 4,061.39 |
| 1988-05-19 | 2,600 | 2,610 | 2,570 | 2,590 | 490,000 | 4,077.14 |
| 1988-05-18 | 2,660 | 2,660 | 2,610 | 2,630 | 1,305,000 | 4,140.10 |
| 1988-05-17 | 2,610 | 2,650 | 2,590 | 2,650 | 3,926,999 | 4,171.59 |
| 1988-05-16 | 2,540 | 2,570 | 2,530 | 2,570 | 1,791,000 | 4,045.65 |
| 1988-05-13 | 2,470 | 2,520 | 2,470 | 2,500 | 676,000 | 3,935.46 |
| 1988-05-12 | 2,440 | 2,490 | 2,440 | 2,460 | 435,000 | 3,872.49 |
| 1988-05-11 | 2,440 | 2,490 | 2,440 | 2,460 | 200,000 | 3,872.49 |
| 1988-05-10 | 2,470 | 2,500 | 2,460 | 2,480 | 282,000 | 3,903.97 |
| 1988-05-09 | 2,500 | 2,510 | 2,460 | 2,480 | 219,000 | 3,903.97 |
| 1988-05-07 | 2,500 | 2,510 | 2,480 | 2,510 | 260,000 | 3,951.20 |
| 1988-05-06 | 2,500 | 2,520 | 2,480 | 2,500 | 521,000 | 3,935.46 |
| 1988-05-02 | 2,490 | 2,500 | 2,490 | 2,500 | 340,000 | 3,935.46 |
| 1988-04-30 | 2,490 | 2,510 | 2,490 | 2,500 | 238,000 | 3,935.46 |
| 1988-04-28 | 2,480 | 2,500 | 2,470 | 2,500 | 636,000 | 3,935.46 |
| 1988-04-27 | 2,490 | 2,500 | 2,480 | 2,480 | 388,000 | 3,903.97 |
| 1988-04-26 | 2,450 | 2,500 | 2,450 | 2,480 | 675,000 | 3,903.97 |
| 1988-04-25 | 2,500 | 2,500 | 2,490 | 2,490 | 412,000 | 3,919.72 |
| 1988-04-23 | 2,490 | 2,500 | 2,490 | 2,490 | 301,000 | 3,919.72 |
| 1988-04-22 | 2,490 | 2,500 | 2,480 | 2,490 | 279,000 | 3,919.72 |
| 1988-04-21 | 2,500 | 2,500 | 2,480 | 2,490 | 302,000 | 3,919.72 |
| 1988-04-20 | 2,480 | 2,510 | 2,450 | 2,500 | 249,000 | 3,935.46 |
| 1988-04-19 | 2,490 | 2,500 | 2,460 | 2,500 | 401,000 | 3,935.46 |
| 1988-04-18 | 2,540 | 2,550 | 2,500 | 2,530 | 1,073,000 | 3,982.68 |
| 1988-04-15 | 2,470 | 2,530 | 2,470 | 2,530 | 1,093,000 | 3,982.68 |
| 1988-04-14 | 2,480 | 2,540 | 2,470 | 2,510 | 1,507,000 | 3,951.20 |
| 1988-04-13 | 2,480 | 2,490 | 2,450 | 2,490 | 702,000 | 3,919.72 |
| 1988-04-12 | 2,460 | 2,460 | 2,430 | 2,460 | 930,000 | 3,872.49 |
| 1988-04-11 | 2,450 | 2,460 | 2,430 | 2,450 | 573,000 | 3,856.75 |
| 1988-04-08 | 2,420 | 2,450 | 2,390 | 2,450 | 1,190,000 | 3,856.75 |
| 1988-04-07 | 2,420 | 2,420 | 2,380 | 2,380 | 423,000 | 3,746.56 |
| 1988-04-06 | 2,390 | 2,400 | 2,380 | 2,380 | 376,000 | 3,746.56 |
| 1988-04-05 | 2,380 | 2,410 | 2,370 | 2,390 | 716,000 | 3,762.30 |
| 1988-04-04 | 2,350 | 2,390 | 2,350 | 2,380 | 1,107,000 | 3,746.56 |
| 1988-04-02 | 2,340 | 2,350 | 2,340 | 2,340 | 100,000 | 3,683.59 |
| 1988-04-01 | 2,310 | 2,350 | 2,310 | 2,340 | 340,000 | 3,683.59 |
| 1988-03-31 | 2,310 | 2,350 | 2,310 | 2,350 | 465,000 | 3,699.33 |
| 1988-03-30 | 2,340 | 2,350 | 2,310 | 2,340 | 311,000 | 3,683.59 |
| 1988-03-29 | 2,300 | 2,340 | 2,280 | 2,340 | 270,000 | 3,683.59 |
| 1988-03-28 | 2,270 | 2,300 | 2,250 | 2,300 | 198,000 | 3,620.62 |
| 1988-03-26 | 2,260 | 2,270 | 2,240 | 2,250 | 143,000 | 3,541.91 |
| 1988-03-25 | 2,290 | 2,300 | 2,260 | 2,280 | 242,000 | 3,589.14 |
| 1988-03-24 | 2,320 | 2,320 | 2,290 | 2,290 | 113,000 | 3,604.88 |
| 1988-03-23 | 2,300 | 2,310 | 2,270 | 2,310 | 227,000 | 3,636.36 |
| 1988-03-22 | 2,350 | 2,350 | 2,300 | 2,310 | 181,000 | 3,636.36 |
| 1988-03-18 | 2,310 | 2,310 | 2,280 | 2,310 | 476,000 | 3,636.36 |
| 1988-03-17 | 2,300 | 2,320 | 2,280 | 2,310 | 272,000 | 3,636.36 |
| 1988-03-16 | 2,300 | 2,300 | 2,280 | 2,290 | 127,000 | 3,604.88 |
| 1988-03-15 | 2,230 | 2,300 | 2,230 | 2,300 | 227,000 | 3,620.62 |
| 1988-03-14 | 2,250 | 2,260 | 2,210 | 2,250 | 186,000 | 3,541.91 |
| 1988-03-11 | 2,270 | 2,280 | 2,210 | 2,210 | 365,000 | 3,478.95 |
| 1988-03-10 | 2,300 | 2,300 | 2,270 | 2,280 | 238,000 | 3,589.14 |
| 1988-03-09 | 2,300 | 2,300 | 2,270 | 2,300 | 233,000 | 3,620.62 |
| 1988-03-08 | 2,320 | 2,320 | 2,300 | 2,300 | 209,000 | 3,620.62 |
| 1988-03-07 | 2,310 | 2,340 | 2,310 | 2,320 | 111,000 | 3,652.11 |
| 1988-03-05 | 2,340 | 2,350 | 2,330 | 2,350 | 216,000 | 3,699.33 |
| 1988-03-04 | 2,330 | 2,340 | 2,310 | 2,340 | 266,000 | 3,683.59 |
| 1988-03-03 | 2,300 | 2,340 | 2,290 | 2,340 | 549,000 | 3,683.59 |
| 1988-03-02 | 2,300 | 2,300 | 2,290 | 2,300 | 520,000 | 3,620.62 |
| 1988-03-01 | 2,280 | 2,290 | 2,260 | 2,290 | 379,000 | 3,604.88 |
| 1988-02-29 | 2,280 | 2,290 | 2,260 | 2,260 | 150,000 | 3,557.65 |
| 1988-02-27 | 2,290 | 2,300 | 2,290 | 2,290 | 54,000 | 3,604.88 |
| 1988-02-26 | 2,290 | 2,310 | 2,280 | 2,290 | 337,000 | 3,604.88 |
| 1988-02-25 | 2,300 | 2,310 | 2,290 | 2,290 | 230,000 | 3,604.88 |
| 1988-02-24 | 2,300 | 2,310 | 2,270 | 2,280 | 242,000 | 3,589.14 |
| 1988-02-23 | 2,330 | 2,330 | 2,280 | 2,310 | 194,000 | 3,636.36 |
| 1988-02-22 | 2,350 | 2,350 | 2,310 | 2,320 | 353,000 | 3,652.11 |
| 1988-02-19 | 2,300 | 2,340 | 2,280 | 2,340 | 950,000 | 3,683.59 |
| 1988-02-18 | 2,320 | 2,330 | 2,290 | 2,300 | 791,000 | 3,620.62 |
| 1988-02-17 | 2,260 | 2,310 | 2,250 | 2,310 | 1,957,000 | 3,636.36 |
| 1988-02-16 | 2,220 | 2,230 | 2,190 | 2,220 | 796,000 | 3,494.69 |
| 1988-02-15 | 2,220 | 2,220 | 2,180 | 2,190 | 473,000 | 3,447.46 |
| 1988-02-12 | 2,230 | 2,230 | 2,200 | 2,210 | 285,000 | 3,478.95 |
| 1988-02-10 | 2,230 | 2,230 | 2,200 | 2,220 | 296,000 | 3,494.69 |
| 1988-02-09 | 2,230 | 2,240 | 2,210 | 2,210 | 449,000 | 3,478.95 |
| 1988-02-08 | 2,200 | 2,250 | 2,180 | 2,230 | 801,000 | 3,510.43 |
| 1988-02-06 | 2,190 | 2,240 | 2,180 | 2,210 | 657,000 | 3,478.95 |
| 1988-02-05 | 2,120 | 2,180 | 2,120 | 2,160 | 660,000 | 3,400.24 |
| 1988-02-04 | 2,070 | 2,120 | 2,070 | 2,100 | 252,000 | 3,305.79 |
| 1988-02-03 | 2,060 | 2,110 | 2,060 | 2,100 | 353,000 | 3,305.79 |
| 1988-02-02 | 2,100 | 2,100 | 2,070 | 2,100 | 234,000 | 3,305.79 |
| 1988-02-01 | 2,160 | 2,160 | 2,080 | 2,100 | 152,000 | 3,305.79 |
| 1988-01-30 | 2,080 | 2,120 | 2,070 | 2,120 | 235,000 | 3,337.27 |
| 1988-01-29 | 2,080 | 2,090 | 2,060 | 2,070 | 334,000 | 3,258.56 |
| 1988-01-28 | 2,020 | 2,050 | 2,000 | 2,050 | 312,000 | 3,227.08 |
| 1988-01-27 | 2,040 | 2,040 | 1,990 | 2,030 | 225,000 | 3,195.59 |
| 1988-01-26 | 2,050 | 2,070 | 2,040 | 2,040 | 407,000 | 3,211.33 |
| 1988-01-25 | 2,040 | 2,060 | 2,020 | 2,050 | 231,000 | 3,227.08 |
| 1988-01-23 | 1,990 | 2,060 | 1,990 | 2,050 | 297,000 | 3,227.08 |
| 1988-01-22 | 2,040 | 2,040 | 2,000 | 2,030 | 115,000 | 3,195.59 |
| 1988-01-21 | 2,030 | 2,050 | 2,000 | 2,000 | 133,000 | 3,148.37 |
| 1988-01-20 | 2,020 | 2,050 | 2,010 | 2,030 | 102,000 | 3,195.59 |
| 1988-01-19 | 2,000 | 2,070 | 2,000 | 2,050 | 71,000 | 3,227.08 |
| 1988-01-18 | 2,080 | 2,080 | 2,050 | 2,050 | 53,000 | 3,227.08 |
| 1988-01-14 | 1,940 | 2,000 | 1,930 | 2,000 | 49,000 | 3,148.37 |
| 1988-01-13 | 2,000 | 2,000 | 1,950 | 1,960 | 96,000 | 3,085.40 |
| 1988-01-12 | 2,000 | 2,000 | 1,990 | 2,000 | 70,000 | 3,148.37 |
| 1988-01-11 | 2,020 | 2,020 | 1,980 | 2,000 | 45,000 | 3,148.37 |
| 1988-01-08 | 2,060 | 2,060 | 2,000 | 2,060 | 223,000 | 3,242.82 |
| 1988-01-07 | 2,090 | 2,090 | 2,000 | 2,060 | 64,000 | 3,242.82 |
| 1988-01-06 | 2,020 | 2,100 | 2,020 | 2,090 | 259,000 | 3,290.04 |
| 1988-01-05 | 2,020 | 2,020 | 1,960 | 2,000 | 228,000 | 3,148.37 |
| 1988-01-04 | 2,010 | 2,010 | 1,980 | 1,980 | 53,000 | 3,116.88 |
分割・併合履歴 ： [2015-09-28]1株→0.5株 [1997-03-26]1株→1.1株 [1990-03-27]1株→1.05株 [1988-05-27]1株→1.1株
