5334 日本特殊陶業(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 | 1,200 | 1,220 | 1,170 | 1,220 | 70,000 | 1,220 |
| 1988-12-27 | 1,170 | 1,200 | 1,160 | 1,160 | 135,000 | 1,160 |
| 1988-12-26 | 1,200 | 1,200 | 1,150 | 1,170 | 35,000 | 1,170 |
| 1988-12-24 | 1,170 | 1,190 | 1,170 | 1,170 | 37,000 | 1,170 |
| 1988-12-23 | 1,170 | 1,190 | 1,160 | 1,160 | 29,000 | 1,160 |
| 1988-12-22 | 1,200 | 1,200 | 1,170 | 1,170 | 24,000 | 1,170 |
| 1988-12-21 | 1,190 | 1,190 | 1,170 | 1,170 | 112,000 | 1,170 |
| 1988-12-20 | 1,210 | 1,210 | 1,190 | 1,190 | 56,000 | 1,190 |
| 1988-12-19 | 1,200 | 1,200 | 1,180 | 1,190 | 77,000 | 1,190 |
| 1988-12-16 | 1,200 | 1,200 | 1,180 | 1,200 | 118,000 | 1,200 |
| 1988-12-15 | 1,220 | 1,220 | 1,200 | 1,210 | 67,000 | 1,210 |
| 1988-12-14 | 1,230 | 1,230 | 1,200 | 1,200 | 186,000 | 1,200 |
| 1988-12-13 | 1,210 | 1,220 | 1,210 | 1,210 | 78,000 | 1,210 |
| 1988-12-12 | 1,220 | 1,220 | 1,210 | 1,210 | 116,000 | 1,210 |
| 1988-12-09 | 1,200 | 1,210 | 1,200 | 1,210 | 107,000 | 1,210 |
| 1988-12-08 | 1,200 | 1,200 | 1,180 | 1,200 | 102,000 | 1,200 |
| 1988-12-07 | 1,190 | 1,190 | 1,170 | 1,180 | 123,000 | 1,180 |
| 1988-12-06 | 1,210 | 1,220 | 1,180 | 1,180 | 138,000 | 1,180 |
| 1988-12-05 | 1,220 | 1,220 | 1,180 | 1,190 | 86,000 | 1,190 |
| 1988-12-03 | 1,230 | 1,230 | 1,220 | 1,230 | 20,000 | 1,230 |
| 1988-12-02 | 1,240 | 1,240 | 1,220 | 1,220 | 94,000 | 1,220 |
| 1988-12-01 | 1,260 | 1,260 | 1,200 | 1,240 | 184,000 | 1,240 |
| 1988-11-30 | 1,180 | 1,270 | 1,170 | 1,260 | 312,000 | 1,260 |
| 1988-11-29 | 1,170 | 1,200 | 1,170 | 1,180 | 22,000 | 1,180 |
| 1988-11-28 | 1,160 | 1,170 | 1,150 | 1,170 | 40,000 | 1,170 |
| 1988-11-26 | 1,130 | 1,150 | 1,130 | 1,140 | 43,000 | 1,140 |
| 1988-11-25 | 1,130 | 1,170 | 1,130 | 1,150 | 30,000 | 1,150 |
| 1988-11-24 | 1,130 | 1,170 | 1,130 | 1,140 | 54,000 | 1,140 |
| 1988-11-22 | 1,180 | 1,180 | 1,130 | 1,170 | 122,000 | 1,170 |
| 1988-11-21 | 1,180 | 1,180 | 1,160 | 1,160 | 43,000 | 1,160 |
| 1988-11-18 | 1,150 | 1,170 | 1,150 | 1,160 | 67,000 | 1,160 |
| 1988-11-17 | 1,120 | 1,170 | 1,100 | 1,170 | 110,000 | 1,170 |
| 1988-11-16 | 1,140 | 1,160 | 1,110 | 1,130 | 110,000 | 1,130 |
| 1988-11-15 | 1,140 | 1,140 | 1,100 | 1,100 | 200,000 | 1,100 |
| 1988-11-14 | 1,100 | 1,100 | 1,090 | 1,100 | 94,000 | 1,100 |
| 1988-11-11 | 1,110 | 1,130 | 1,110 | 1,110 | 40,000 | 1,110 |
| 1988-11-10 | 1,140 | 1,140 | 1,100 | 1,100 | 89,000 | 1,100 |
| 1988-11-09 | 1,110 | 1,150 | 1,110 | 1,140 | 231,000 | 1,140 |
| 1988-11-08 | 1,110 | 1,130 | 1,100 | 1,100 | 20,000 | 1,100 |
| 1988-11-07 | 1,100 | 1,100 | 1,090 | 1,090 | 7,000 | 1,090 |
| 1988-11-05 | 1,100 | 1,110 | 1,100 | 1,100 | 61,000 | 1,100 |
| 1988-11-04 | 1,150 | 1,150 | 1,100 | 1,100 | 33,000 | 1,100 |
| 1988-11-02 | 1,150 | 1,170 | 1,130 | 1,130 | 48,000 | 1,130 |
| 1988-11-01 | 1,150 | 1,150 | 1,150 | 1,150 | 7,000 | 1,150 |
| 1988-10-31 | 1,090 | 1,180 | 1,090 | 1,170 | 135,000 | 1,170 |
| 1988-10-29 | 1,120 | 1,130 | 1,090 | 1,130 | 115,000 | 1,130 |
| 1988-10-28 | 1,140 | 1,140 | 1,130 | 1,130 | 35,000 | 1,130 |
| 1988-10-27 | 1,180 | 1,180 | 1,140 | 1,140 | 64,000 | 1,140 |
| 1988-10-26 | 1,180 | 1,190 | 1,170 | 1,180 | 54,000 | 1,180 |
| 1988-10-25 | 1,170 | 1,200 | 1,150 | 1,200 | 28,000 | 1,200 |
| 1988-10-24 | 1,170 | 1,170 | 1,160 | 1,170 | 9,000 | 1,170 |
| 1988-10-22 | 1,190 | 1,190 | 1,140 | 1,160 | 31,000 | 1,160 |
| 1988-10-21 | 1,210 | 1,210 | 1,150 | 1,170 | 29,000 | 1,170 |
| 1988-10-20 | 1,200 | 1,200 | 1,180 | 1,180 | 1,295,000 | 1,180 |
| 1988-10-19 | 1,200 | 1,200 | 1,150 | 1,200 | 671,000 | 1,200 |
| 1988-10-18 | 1,200 | 1,200 | 1,170 | 1,180 | 42,000 | 1,180 |
| 1988-10-17 | 1,180 | 1,180 | 1,180 | 1,180 | 8,000 | 1,180 |
| 1988-10-14 | 1,180 | 1,180 | 1,150 | 1,180 | 122,000 | 1,180 |
| 1988-10-13 | 1,210 | 1,210 | 1,170 | 1,170 | 64,000 | 1,170 |
| 1988-10-12 | 1,210 | 1,240 | 1,200 | 1,220 | 69,000 | 1,220 |
| 1988-10-11 | 1,210 | 1,230 | 1,210 | 1,210 | 81,000 | 1,210 |
| 1988-10-07 | 1,210 | 1,220 | 1,200 | 1,210 | 138,000 | 1,210 |
| 1988-10-06 | 1,240 | 1,240 | 1,230 | 1,230 | 41,000 | 1,230 |
| 1988-10-05 | 1,240 | 1,250 | 1,230 | 1,230 | 77,000 | 1,230 |
| 1988-10-04 | 1,240 | 1,250 | 1,230 | 1,240 | 43,000 | 1,240 |
| 1988-10-03 | 1,290 | 1,290 | 1,250 | 1,250 | 62,000 | 1,250 |
| 1988-10-01 | 1,280 | 1,310 | 1,270 | 1,290 | 55,000 | 1,290 |
| 1988-09-30 | 1,260 | 1,290 | 1,260 | 1,280 | 66,000 | 1,280 |
| 1988-09-29 | 1,270 | 1,280 | 1,250 | 1,250 | 83,000 | 1,250 |
| 1988-09-28 | 1,280 | 1,290 | 1,260 | 1,260 | 41,000 | 1,260 |
| 1988-09-27 | 1,260 | 1,280 | 1,250 | 1,260 | 78,000 | 1,260 |
| 1988-09-26 | 1,300 | 1,300 | 1,260 | 1,280 | 60,000 | 1,280 |
| 1988-09-24 | 1,300 | 1,300 | 1,260 | 1,280 | 94,000 | 1,280 |
| 1988-09-22 | 1,360 | 1,360 | 1,260 | 1,260 | 248,000 | 1,260 |
| 1988-09-21 | 1,340 | 1,360 | 1,300 | 1,360 | 54,000 | 1,360 |
| 1988-09-20 | 1,370 | 1,370 | 1,290 | 1,330 | 190,000 | 1,330 |
| 1988-09-19 | 1,380 | 1,390 | 1,360 | 1,370 | 252,000 | 1,370 |
| 1988-09-16 | 1,390 | 1,400 | 1,360 | 1,390 | 385,000 | 1,390 |
| 1988-09-14 | 1,400 | 1,400 | 1,370 | 1,390 | 554,000 | 1,390 |
| 1988-09-13 | 1,360 | 1,410 | 1,350 | 1,400 | 1,616,000 | 1,400 |
| 1988-09-12 | 1,290 | 1,360 | 1,290 | 1,360 | 83,000 | 1,360 |
| 1988-09-09 | 1,300 | 1,310 | 1,290 | 1,290 | 82,000 | 1,290 |
| 1988-09-08 | 1,270 | 1,320 | 1,270 | 1,300 | 117,000 | 1,300 |
| 1988-09-07 | 1,280 | 1,300 | 1,270 | 1,280 | 472,000 | 1,280 |
| 1988-09-06 | 1,270 | 1,270 | 1,270 | 1,270 | 124,000 | 1,270 |
| 1988-09-05 | 1,290 | 1,300 | 1,280 | 1,300 | 32,000 | 1,300 |
| 1988-09-03 | 1,320 | 1,320 | 1,260 | 1,280 | 69,000 | 1,280 |
| 1988-09-02 | 1,290 | 1,300 | 1,260 | 1,280 | 38,000 | 1,280 |
| 1988-09-01 | 1,300 | 1,310 | 1,300 | 1,300 | 17,000 | 1,300 |
| 1988-08-31 | 1,300 | 1,360 | 1,300 | 1,360 | 82,000 | 1,360 |
| 1988-08-30 | 1,340 | 1,340 | 1,250 | 1,330 | 35,000 | 1,330 |
| 1988-08-29 | 1,330 | 1,350 | 1,330 | 1,330 | 50,000 | 1,330 |
| 1988-08-27 | 1,290 | 1,350 | 1,290 | 1,350 | 32,000 | 1,350 |
| 1988-08-26 | 1,340 | 1,350 | 1,300 | 1,310 | 50,000 | 1,310 |
| 1988-08-25 | 1,370 | 1,370 | 1,360 | 1,360 | 57,000 | 1,360 |
| 1988-08-24 | 1,370 | 1,370 | 1,340 | 1,350 | 76,000 | 1,350 |
| 1988-08-23 | 1,380 | 1,380 | 1,350 | 1,370 | 119,000 | 1,370 |
| 1988-08-22 | 1,370 | 1,380 | 1,370 | 1,380 | 53,000 | 1,380 |
| 1988-08-19 | 1,390 | 1,390 | 1,360 | 1,360 | 102,000 | 1,360 |
| 1988-08-18 | 1,390 | 1,400 | 1,370 | 1,400 | 237,000 | 1,400 |
| 1988-08-17 | 1,420 | 1,450 | 1,370 | 1,370 | 1,887,000 | 1,370 |
| 1988-08-16 | 1,360 | 1,400 | 1,350 | 1,400 | 337,000 | 1,400 |
| 1988-08-15 | 1,390 | 1,390 | 1,350 | 1,360 | 171,000 | 1,360 |
| 1988-08-12 | 1,400 | 1,410 | 1,360 | 1,370 | 755,000 | 1,370 |
| 1988-08-11 | 1,330 | 1,420 | 1,310 | 1,400 | 1,785,000 | 1,400 |
| 1988-08-10 | 1,320 | 1,340 | 1,310 | 1,330 | 313,000 | 1,330 |
| 1988-08-09 | 1,310 | 1,350 | 1,310 | 1,350 | 215,000 | 1,350 |
| 1988-08-08 | 1,310 | 1,310 | 1,310 | 1,310 | 30,000 | 1,310 |
| 1988-08-06 | 1,300 | 1,320 | 1,300 | 1,300 | 41,000 | 1,300 |
| 1988-08-05 | 1,310 | 1,320 | 1,280 | 1,300 | 25,000 | 1,300 |
| 1988-08-04 | 1,300 | 1,310 | 1,300 | 1,310 | 50,000 | 1,310 |
| 1988-08-03 | 1,320 | 1,320 | 1,280 | 1,320 | 47,000 | 1,320 |
| 1988-08-02 | 1,320 | 1,320 | 1,300 | 1,300 | 86,000 | 1,300 |
| 1988-08-01 | 1,330 | 1,340 | 1,310 | 1,310 | 127,000 | 1,310 |
| 1988-07-30 | 1,340 | 1,340 | 1,300 | 1,320 | 73,000 | 1,320 |
| 1988-07-29 | 1,340 | 1,340 | 1,320 | 1,340 | 319,000 | 1,340 |
| 1988-07-28 | 1,280 | 1,350 | 1,280 | 1,310 | 207,000 | 1,310 |
| 1988-07-27 | 1,310 | 1,310 | 1,260 | 1,280 | 174,000 | 1,280 |
| 1988-07-26 | 1,330 | 1,330 | 1,280 | 1,320 | 52,000 | 1,320 |
| 1988-07-25 | 1,350 | 1,350 | 1,300 | 1,300 | 101,000 | 1,300 |
| 1988-07-23 | 1,320 | 1,350 | 1,280 | 1,340 | 258,000 | 1,340 |
| 1988-07-22 | 1,310 | 1,320 | 1,240 | 1,320 | 418,000 | 1,320 |
| 1988-07-21 | 1,310 | 1,310 | 1,260 | 1,310 | 213,000 | 1,310 |
| 1988-07-20 | 1,220 | 1,330 | 1,210 | 1,310 | 306,000 | 1,310 |
| 1988-07-19 | 1,230 | 1,240 | 1,210 | 1,220 | 60,000 | 1,220 |
| 1988-07-18 | 1,260 | 1,300 | 1,240 | 1,240 | 116,000 | 1,240 |
| 1988-07-15 | 1,270 | 1,300 | 1,250 | 1,250 | 219,000 | 1,250 |
| 1988-07-14 | 1,280 | 1,280 | 1,250 | 1,250 | 93,000 | 1,250 |
| 1988-07-13 | 1,280 | 1,300 | 1,280 | 1,280 | 197,000 | 1,280 |
| 1988-07-12 | 1,260 | 1,290 | 1,260 | 1,270 | 111,000 | 1,270 |
| 1988-07-11 | 1,310 | 1,310 | 1,260 | 1,270 | 48,000 | 1,270 |
| 1988-07-08 | 1,280 | 1,300 | 1,280 | 1,280 | 85,000 | 1,280 |
| 1988-07-07 | 1,300 | 1,320 | 1,300 | 1,300 | 211,000 | 1,300 |
| 1988-07-06 | 1,250 | 1,300 | 1,250 | 1,300 | 224,000 | 1,300 |
| 1988-07-05 | 1,240 | 1,280 | 1,230 | 1,260 | 65,000 | 1,260 |
| 1988-07-04 | 1,250 | 1,250 | 1,230 | 1,240 | 66,000 | 1,240 |
| 1988-07-01 | 1,270 | 1,280 | 1,260 | 1,270 | 181,000 | 1,270 |
| 1988-06-30 | 1,280 | 1,300 | 1,270 | 1,290 | 159,000 | 1,290 |
| 1988-06-29 | 1,230 | 1,300 | 1,230 | 1,300 | 193,000 | 1,300 |
| 1988-06-28 | 1,280 | 1,280 | 1,250 | 1,250 | 73,000 | 1,250 |
| 1988-06-27 | 1,260 | 1,280 | 1,250 | 1,260 | 115,000 | 1,260 |
| 1988-06-25 | 1,250 | 1,250 | 1,230 | 1,250 | 58,000 | 1,250 |
| 1988-06-24 | 1,260 | 1,280 | 1,250 | 1,250 | 114,000 | 1,250 |
| 1988-06-23 | 1,280 | 1,290 | 1,250 | 1,250 | 108,000 | 1,250 |
| 1988-06-22 | 1,250 | 1,250 | 1,220 | 1,250 | 128,000 | 1,250 |
| 1988-06-21 | 1,210 | 1,230 | 1,210 | 1,210 | 266,000 | 1,210 |
| 1988-06-20 | 1,240 | 1,250 | 1,210 | 1,210 | 193,000 | 1,210 |
| 1988-06-17 | 1,250 | 1,260 | 1,240 | 1,240 | 280,000 | 1,240 |
| 1988-06-16 | 1,290 | 1,290 | 1,270 | 1,270 | 135,000 | 1,270 |
| 1988-06-15 | 1,270 | 1,300 | 1,270 | 1,280 | 516,000 | 1,280 |
| 1988-06-14 | 1,270 | 1,280 | 1,250 | 1,260 | 227,000 | 1,260 |
| 1988-06-13 | 1,280 | 1,280 | 1,250 | 1,260 | 110,000 | 1,260 |
| 1988-06-10 | 1,280 | 1,280 | 1,250 | 1,270 | 212,000 | 1,270 |
| 1988-06-09 | 1,280 | 1,280 | 1,240 | 1,240 | 217,000 | 1,240 |
| 1988-06-08 | 1,250 | 1,270 | 1,240 | 1,250 | 799,000 | 1,250 |
| 1988-06-07 | 1,260 | 1,270 | 1,240 | 1,250 | 460,000 | 1,250 |
| 1988-06-06 | 1,250 | 1,270 | 1,250 | 1,270 | 111,000 | 1,270 |
| 1988-06-04 | 1,260 | 1,260 | 1,200 | 1,240 | 179,000 | 1,240 |
| 1988-06-03 | 1,260 | 1,260 | 1,250 | 1,260 | 359,000 | 1,260 |
| 1988-06-02 | 1,300 | 1,300 | 1,260 | 1,270 | 834,000 | 1,270 |
| 1988-06-01 | 1,300 | 1,310 | 1,280 | 1,280 | 157,000 | 1,280 |
| 1988-05-31 | 1,290 | 1,290 | 1,280 | 1,280 | 107,000 | 1,280 |
| 1988-05-30 | 1,270 | 1,300 | 1,270 | 1,290 | 77,000 | 1,290 |
| 1988-05-28 | 1,310 | 1,310 | 1,300 | 1,300 | 104,000 | 1,300 |
| 1988-05-27 | 1,300 | 1,340 | 1,300 | 1,310 | 1,109,000 | 1,310 |
| 1988-05-26 | 1,320 | 1,330 | 1,300 | 1,300 | 56,000 | 1,300 |
| 1988-05-25 | 1,340 | 1,340 | 1,320 | 1,330 | 239,000 | 1,330 |
| 1988-05-24 | 1,340 | 1,340 | 1,330 | 1,330 | 216,000 | 1,330 |
| 1988-05-23 | 1,340 | 1,370 | 1,340 | 1,340 | 200,000 | 1,340 |
| 1988-05-20 | 1,350 | 1,360 | 1,340 | 1,340 | 69,000 | 1,340 |
| 1988-05-19 | 1,350 | 1,360 | 1,340 | 1,340 | 155,000 | 1,340 |
| 1988-05-18 | 1,380 | 1,390 | 1,360 | 1,360 | 143,000 | 1,360 |
| 1988-05-17 | 1,360 | 1,390 | 1,360 | 1,380 | 204,000 | 1,380 |
| 1988-05-16 | 1,380 | 1,380 | 1,370 | 1,380 | 1,116,000 | 1,380 |
| 1988-05-13 | 1,350 | 1,420 | 1,350 | 1,380 | 145,000 | 1,380 |
| 1988-05-12 | 1,360 | 1,360 | 1,320 | 1,350 | 171,000 | 1,350 |
| 1988-05-11 | 1,400 | 1,400 | 1,380 | 1,380 | 66,000 | 1,380 |
| 1988-05-10 | 1,400 | 1,400 | 1,390 | 1,400 | 281,000 | 1,400 |
| 1988-05-09 | 1,400 | 1,410 | 1,400 | 1,400 | 52,000 | 1,400 |
| 1988-05-07 | 1,430 | 1,430 | 1,400 | 1,430 | 34,000 | 1,430 |
| 1988-05-06 | 1,450 | 1,450 | 1,420 | 1,430 | 313,000 | 1,430 |
| 1988-05-02 | 1,440 | 1,450 | 1,420 | 1,450 | 818,000 | 1,450 |
| 1988-04-30 | 1,430 | 1,430 | 1,410 | 1,420 | 322,000 | 1,420 |
| 1988-04-28 | 1,410 | 1,440 | 1,410 | 1,430 | 939,000 | 1,430 |
| 1988-04-27 | 1,390 | 1,410 | 1,370 | 1,390 | 774,000 | 1,390 |
| 1988-04-26 | 1,370 | 1,390 | 1,370 | 1,370 | 648,000 | 1,370 |
| 1988-04-25 | 1,350 | 1,380 | 1,350 | 1,360 | 413,000 | 1,360 |
| 1988-04-23 | 1,350 | 1,370 | 1,350 | 1,350 | 219,000 | 1,350 |
| 1988-04-22 | 1,390 | 1,390 | 1,350 | 1,360 | 144,000 | 1,360 |
| 1988-04-21 | 1,340 | 1,380 | 1,330 | 1,370 | 188,000 | 1,370 |
| 1988-04-20 | 1,360 | 1,390 | 1,350 | 1,350 | 1,453,000 | 1,350 |
| 1988-04-19 | 1,370 | 1,370 | 1,330 | 1,330 | 292,000 | 1,330 |
| 1988-04-18 | 1,380 | 1,390 | 1,350 | 1,350 | 506,000 | 1,350 |
| 1988-04-15 | 1,380 | 1,380 | 1,370 | 1,370 | 677,000 | 1,370 |
| 1988-04-14 | 1,380 | 1,410 | 1,380 | 1,410 | 3,442,000 | 1,410 |
| 1988-04-13 | 1,370 | 1,380 | 1,360 | 1,380 | 1,031,000 | 1,380 |
| 1988-04-12 | 1,330 | 1,370 | 1,320 | 1,360 | 399,000 | 1,360 |
| 1988-04-11 | 1,320 | 1,340 | 1,300 | 1,340 | 265,000 | 1,340 |
| 1988-04-08 | 1,350 | 1,350 | 1,320 | 1,320 | 308,000 | 1,320 |
| 1988-04-07 | 1,290 | 1,350 | 1,280 | 1,350 | 759,000 | 1,350 |
| 1988-04-06 | 1,270 | 1,280 | 1,240 | 1,280 | 571,000 | 1,280 |
| 1988-04-05 | 1,280 | 1,280 | 1,260 | 1,270 | 415,000 | 1,270 |
| 1988-04-04 | 1,310 | 1,320 | 1,270 | 1,270 | 435,000 | 1,270 |
| 1988-04-02 | 1,300 | 1,310 | 1,290 | 1,300 | 72,000 | 1,300 |
| 1988-04-01 | 1,330 | 1,330 | 1,300 | 1,320 | 299,000 | 1,320 |
| 1988-03-31 | 1,330 | 1,330 | 1,310 | 1,310 | 127,000 | 1,310 |
| 1988-03-30 | 1,340 | 1,350 | 1,330 | 1,330 | 244,000 | 1,330 |
| 1988-03-29 | 1,320 | 1,330 | 1,290 | 1,320 | 394,000 | 1,320 |
| 1988-03-28 | 1,310 | 1,350 | 1,310 | 1,340 | 223,000 | 1,340 |
| 1988-03-26 | 1,450 | 1,470 | 1,450 | 1,470 | 220,000 | 1,324.32 |
| 1988-03-25 | 1,460 | 1,470 | 1,440 | 1,470 | 392,000 | 1,324.32 |
| 1988-03-24 | 1,460 | 1,470 | 1,450 | 1,460 | 390,000 | 1,315.32 |
| 1988-03-23 | 1,470 | 1,470 | 1,440 | 1,450 | 425,000 | 1,306.31 |
| 1988-03-22 | 1,480 | 1,480 | 1,440 | 1,470 | 209,000 | 1,324.32 |
| 1988-03-18 | 1,460 | 1,500 | 1,460 | 1,480 | 925,000 | 1,333.33 |
| 1988-03-17 | 1,440 | 1,460 | 1,440 | 1,460 | 175,000 | 1,315.32 |
| 1988-03-16 | 1,410 | 1,470 | 1,410 | 1,450 | 283,000 | 1,306.31 |
| 1988-03-15 | 1,420 | 1,430 | 1,400 | 1,410 | 163,000 | 1,270.27 |
| 1988-03-14 | 1,440 | 1,440 | 1,410 | 1,420 | 153,000 | 1,279.28 |
| 1988-03-11 | 1,440 | 1,440 | 1,410 | 1,420 | 592,000 | 1,279.28 |
| 1988-03-10 | 1,430 | 1,470 | 1,430 | 1,440 | 780,000 | 1,297.30 |
| 1988-03-09 | 1,400 | 1,430 | 1,390 | 1,430 | 452,000 | 1,288.29 |
| 1988-03-08 | 1,400 | 1,430 | 1,390 | 1,400 | 442,000 | 1,261.26 |
| 1988-03-07 | 1,400 | 1,410 | 1,390 | 1,400 | 310,000 | 1,261.26 |
| 1988-03-05 | 1,400 | 1,400 | 1,390 | 1,400 | 226,000 | 1,261.26 |
| 1988-03-04 | 1,380 | 1,410 | 1,380 | 1,400 | 265,000 | 1,261.26 |
| 1988-03-03 | 1,390 | 1,430 | 1,380 | 1,380 | 486,000 | 1,243.24 |
| 1988-03-02 | 1,390 | 1,390 | 1,370 | 1,390 | 388,000 | 1,252.25 |
| 1988-03-01 | 1,380 | 1,400 | 1,380 | 1,380 | 213,000 | 1,243.24 |
| 1988-02-29 | 1,390 | 1,390 | 1,360 | 1,390 | 206,000 | 1,252.25 |
| 1988-02-27 | 1,390 | 1,390 | 1,380 | 1,390 | 77,000 | 1,252.25 |
| 1988-02-26 | 1,400 | 1,400 | 1,380 | 1,390 | 162,000 | 1,252.25 |
| 1988-02-25 | 1,390 | 1,400 | 1,380 | 1,400 | 565,000 | 1,261.26 |
| 1988-02-24 | 1,400 | 1,400 | 1,390 | 1,390 | 287,000 | 1,252.25 |
| 1988-02-23 | 1,380 | 1,390 | 1,370 | 1,380 | 790,000 | 1,243.24 |
| 1988-02-22 | 1,370 | 1,380 | 1,350 | 1,360 | 569,000 | 1,225.23 |
| 1988-02-19 | 1,320 | 1,370 | 1,320 | 1,350 | 962,000 | 1,216.22 |
| 1988-02-18 | 1,320 | 1,330 | 1,300 | 1,320 | 410,000 | 1,189.19 |
| 1988-02-17 | 1,300 | 1,330 | 1,300 | 1,320 | 585,000 | 1,189.19 |
| 1988-02-16 | 1,280 | 1,300 | 1,280 | 1,290 | 385,000 | 1,162.16 |
| 1988-02-15 | 1,290 | 1,300 | 1,280 | 1,280 | 234,000 | 1,153.15 |
| 1988-02-12 | 1,300 | 1,300 | 1,270 | 1,280 | 335,000 | 1,153.15 |
| 1988-02-10 | 1,260 | 1,310 | 1,260 | 1,300 | 706,000 | 1,171.17 |
| 1988-02-09 | 1,280 | 1,280 | 1,260 | 1,260 | 104,000 | 1,135.14 |
| 1988-02-08 | 1,270 | 1,290 | 1,260 | 1,280 | 549,000 | 1,153.15 |
| 1988-02-06 | 1,210 | 1,270 | 1,210 | 1,270 | 94,000 | 1,144.14 |
| 1988-02-05 | 1,270 | 1,270 | 1,220 | 1,220 | 186,000 | 1,099.10 |
| 1988-02-04 | 1,260 | 1,270 | 1,260 | 1,260 | 89,000 | 1,135.14 |
| 1988-02-03 | 1,240 | 1,270 | 1,240 | 1,270 | 179,000 | 1,144.14 |
| 1988-02-02 | 1,210 | 1,240 | 1,200 | 1,240 | 17,000 | 1,117.12 |
| 1988-02-01 | 1,240 | 1,260 | 1,220 | 1,230 | 107,000 | 1,108.11 |
| 1988-01-30 | 1,200 | 1,240 | 1,200 | 1,240 | 173,000 | 1,117.12 |
| 1988-01-29 | 1,210 | 1,210 | 1,200 | 1,200 | 132,000 | 1,081.08 |
| 1988-01-28 | 1,200 | 1,210 | 1,190 | 1,200 | 68,000 | 1,081.08 |
| 1988-01-27 | 1,210 | 1,230 | 1,200 | 1,200 | 77,000 | 1,081.08 |
| 1988-01-26 | 1,200 | 1,230 | 1,200 | 1,210 | 153,000 | 1,090.09 |
| 1988-01-25 | 1,190 | 1,210 | 1,180 | 1,180 | 61,000 | 1,063.06 |
| 1988-01-23 | 1,200 | 1,210 | 1,180 | 1,200 | 49,000 | 1,081.08 |
| 1988-01-22 | 1,230 | 1,230 | 1,180 | 1,200 | 189,000 | 1,081.08 |
| 1988-01-21 | 1,230 | 1,230 | 1,220 | 1,220 | 79,000 | 1,099.10 |
| 1988-01-20 | 1,240 | 1,280 | 1,200 | 1,270 | 175,000 | 1,144.14 |
| 1988-01-19 | 1,280 | 1,280 | 1,230 | 1,270 | 335,000 | 1,144.14 |
| 1988-01-18 | 1,270 | 1,290 | 1,270 | 1,280 | 245,000 | 1,153.15 |
| 1988-01-14 | 1,230 | 1,260 | 1,230 | 1,230 | 60,000 | 1,108.11 |
| 1988-01-13 | 1,270 | 1,270 | 1,200 | 1,260 | 165,000 | 1,135.14 |
| 1988-01-12 | 1,260 | 1,280 | 1,240 | 1,270 | 181,000 | 1,144.14 |
| 1988-01-11 | 1,240 | 1,260 | 1,220 | 1,260 | 210,000 | 1,135.14 |
| 1988-01-08 | 1,270 | 1,280 | 1,250 | 1,250 | 375,000 | 1,126.13 |
| 1988-01-07 | 1,290 | 1,300 | 1,250 | 1,280 | 995,000 | 1,153.15 |
| 1988-01-06 | 1,220 | 1,300 | 1,220 | 1,290 | 1,806,000 | 1,162.16 |
| 1988-01-05 | 1,130 | 1,220 | 1,130 | 1,210 | 199,000 | 1,090.09 |
| 1988-01-04 | 1,120 | 1,150 | 1,120 | 1,150 | 32,000 | 1,036.04 |
分割・併合履歴 ： [1988-03-28]1株→1.11株 [1984-03-28]1株→1.05株 [1983-03-28]1株→1.1株
