5423 東京製鐵(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 | 3,050 | 3,120 | 3,050 | 3,120 | 78,000 | 2,400 |
| 1988-12-27 | 3,060 | 3,080 | 3,030 | 3,050 | 261,000 | 2,346.15 |
| 1988-12-26 | 3,070 | 3,100 | 3,020 | 3,070 | 236,000 | 2,361.54 |
| 1988-12-24 | 3,050 | 3,090 | 3,050 | 3,070 | 101,000 | 2,361.54 |
| 1988-12-23 | 3,140 | 3,190 | 3,130 | 3,130 | 116,000 | 2,407.69 |
| 1988-12-22 | 3,130 | 3,140 | 3,110 | 3,120 | 334,000 | 2,400 |
| 1988-12-21 | 3,100 | 3,150 | 3,100 | 3,140 | 646,000 | 2,415.38 |
| 1988-12-20 | 3,170 | 3,220 | 3,050 | 3,110 | 470,000 | 2,392.31 |
| 1988-12-19 | 3,310 | 3,310 | 3,220 | 3,220 | 123,000 | 2,476.92 |
| 1988-12-16 | 3,340 | 3,350 | 3,210 | 3,270 | 247,000 | 2,515.38 |
| 1988-12-15 | 3,380 | 3,380 | 3,350 | 3,360 | 305,000 | 2,584.62 |
| 1988-12-14 | 3,290 | 3,450 | 3,290 | 3,390 | 1,170,000 | 2,607.69 |
| 1988-12-13 | 3,190 | 3,280 | 3,180 | 3,240 | 667,000 | 2,492.31 |
| 1988-12-12 | 3,230 | 3,230 | 3,140 | 3,150 | 234,000 | 2,423.08 |
| 1988-12-09 | 3,110 | 3,250 | 3,100 | 3,180 | 563,000 | 2,446.15 |
| 1988-12-08 | 3,100 | 3,110 | 3,090 | 3,110 | 263,000 | 2,392.31 |
| 1988-12-07 | 3,080 | 3,100 | 3,070 | 3,100 | 278,000 | 2,384.62 |
| 1988-12-06 | 3,090 | 3,090 | 3,070 | 3,080 | 151,000 | 2,369.23 |
| 1988-12-05 | 3,090 | 3,110 | 3,060 | 3,060 | 312,000 | 2,353.85 |
| 1988-12-03 | 3,060 | 3,100 | 3,060 | 3,090 | 188,000 | 2,376.92 |
| 1988-12-02 | 3,020 | 3,060 | 3,010 | 3,060 | 161,000 | 2,353.85 |
| 1988-12-01 | 3,050 | 3,050 | 3,000 | 3,010 | 261,000 | 2,315.38 |
| 1988-11-30 | 3,000 | 3,050 | 2,990 | 3,000 | 215,000 | 2,307.69 |
| 1988-11-29 | 2,920 | 3,040 | 2,920 | 3,040 | 327,000 | 2,338.46 |
| 1988-11-28 | 2,910 | 2,990 | 2,910 | 2,940 | 162,000 | 2,261.54 |
| 1988-11-26 | 2,900 | 2,930 | 2,870 | 2,900 | 51,000 | 2,230.77 |
| 1988-11-25 | 2,950 | 2,960 | 2,870 | 2,870 | 119,000 | 2,207.69 |
| 1988-11-24 | 3,010 | 3,050 | 2,950 | 2,960 | 217,000 | 2,276.92 |
| 1988-11-22 | 3,010 | 3,060 | 2,970 | 3,020 | 320,000 | 2,323.08 |
| 1988-11-21 | 2,960 | 3,070 | 2,910 | 2,980 | 712,000 | 2,292.31 |
| 1988-11-18 | 2,690 | 2,880 | 2,690 | 2,880 | 440,000 | 2,215.38 |
| 1988-11-17 | 2,730 | 2,730 | 2,710 | 2,710 | 239,000 | 2,084.62 |
| 1988-11-16 | 2,770 | 2,780 | 2,730 | 2,750 | 212,000 | 2,115.38 |
| 1988-11-15 | 2,720 | 2,800 | 2,660 | 2,730 | 490,000 | 2,100 |
| 1988-11-14 | 2,740 | 2,750 | 2,730 | 2,730 | 74,000 | 2,100 |
| 1988-11-11 | 2,790 | 2,790 | 2,740 | 2,740 | 200,000 | 2,107.69 |
| 1988-11-10 | 2,820 | 2,820 | 2,740 | 2,750 | 199,000 | 2,115.38 |
| 1988-11-09 | 2,750 | 2,790 | 2,750 | 2,780 | 356,000 | 2,138.46 |
| 1988-11-08 | 2,830 | 2,830 | 2,720 | 2,730 | 371,000 | 2,100 |
| 1988-11-07 | 2,870 | 2,870 | 2,810 | 2,830 | 77,000 | 2,176.92 |
| 1988-11-05 | 2,860 | 2,900 | 2,840 | 2,870 | 90,000 | 2,207.69 |
| 1988-11-04 | 2,990 | 2,990 | 2,800 | 2,820 | 195,000 | 2,169.23 |
| 1988-11-02 | 3,110 | 3,120 | 2,930 | 2,990 | 456,000 | 2,300 |
| 1988-11-01 | 3,160 | 3,160 | 3,080 | 3,100 | 218,000 | 2,384.62 |
| 1988-10-31 | 3,180 | 3,190 | 3,080 | 3,110 | 101,000 | 2,392.31 |
| 1988-10-29 | 3,200 | 3,210 | 3,050 | 3,190 | 226,000 | 2,453.85 |
| 1988-10-28 | 3,090 | 3,250 | 3,090 | 3,250 | 1,023,000 | 2,500 |
| 1988-10-27 | 3,180 | 3,230 | 3,130 | 3,170 | 395,000 | 2,438.46 |
| 1988-10-26 | 2,850 | 3,090 | 2,850 | 3,030 | 348,000 | 2,330.77 |
| 1988-10-25 | 2,850 | 2,880 | 2,810 | 2,850 | 153,000 | 2,192.31 |
| 1988-10-24 | 2,900 | 2,910 | 2,850 | 2,870 | 92,000 | 2,207.69 |
| 1988-10-22 | 2,960 | 2,960 | 2,900 | 2,910 | 34,000 | 2,238.46 |
| 1988-10-21 | 2,930 | 2,970 | 2,880 | 2,920 | 213,000 | 2,246.15 |
| 1988-10-20 | 2,840 | 2,920 | 2,840 | 2,890 | 116,000 | 2,223.08 |
| 1988-10-19 | 2,750 | 2,850 | 2,750 | 2,840 | 83,000 | 2,184.62 |
| 1988-10-18 | 2,790 | 2,800 | 2,710 | 2,750 | 190,000 | 2,115.38 |
| 1988-10-17 | 2,800 | 2,840 | 2,780 | 2,790 | 51,000 | 2,146.15 |
| 1988-10-14 | 2,920 | 2,920 | 2,730 | 2,800 | 142,000 | 2,153.85 |
| 1988-10-13 | 2,940 | 2,970 | 2,860 | 2,880 | 97,000 | 2,215.38 |
| 1988-10-12 | 2,960 | 2,980 | 2,940 | 2,950 | 47,000 | 2,269.23 |
| 1988-10-11 | 3,000 | 3,060 | 2,960 | 2,960 | 104,000 | 2,276.92 |
| 1988-10-07 | 3,000 | 3,000 | 2,940 | 3,000 | 142,000 | 2,307.69 |
| 1988-10-06 | 3,060 | 3,060 | 2,920 | 2,990 | 98,000 | 2,300 |
| 1988-10-05 | 3,050 | 3,070 | 3,000 | 3,010 | 346,000 | 2,315.38 |
| 1988-10-04 | 3,060 | 3,060 | 2,950 | 3,020 | 385,000 | 2,323.08 |
| 1988-10-03 | 3,070 | 3,120 | 3,070 | 3,070 | 117,000 | 2,361.54 |
| 1988-10-01 | 3,150 | 3,200 | 3,050 | 3,050 | 182,000 | 2,346.15 |
| 1988-09-30 | 3,210 | 3,210 | 3,170 | 3,170 | 226,000 | 2,438.46 |
| 1988-09-29 | 3,200 | 3,200 | 3,150 | 3,160 | 120,000 | 2,430.77 |
| 1988-09-28 | 3,350 | 3,350 | 3,250 | 3,250 | 296,000 | 2,500 |
| 1988-09-27 | 3,100 | 3,300 | 3,100 | 3,280 | 531,000 | 2,523.08 |
| 1988-09-26 | 3,150 | 3,150 | 3,000 | 3,050 | 433,000 | 2,346.15 |
| 1988-09-24 | 3,230 | 3,230 | 3,100 | 3,170 | 212,000 | 2,438.46 |
| 1988-09-22 | 3,300 | 3,320 | 3,230 | 3,250 | 292,000 | 2,500 |
| 1988-09-21 | 3,350 | 3,350 | 3,230 | 3,300 | 337,000 | 2,538.46 |
| 1988-09-20 | 3,450 | 3,450 | 3,370 | 3,370 | 224,000 | 2,592.31 |
| 1988-09-19 | 3,400 | 3,400 | 3,370 | 3,400 | 343,000 | 2,615.38 |
| 1988-09-16 | 3,420 | 3,450 | 3,360 | 3,360 | 632,000 | 2,584.62 |
| 1988-09-14 | 3,460 | 3,500 | 3,410 | 3,430 | 596,000 | 2,638.46 |
| 1988-09-13 | 3,420 | 3,470 | 3,400 | 3,440 | 358,000 | 2,646.15 |
| 1988-09-12 | 3,420 | 3,440 | 3,400 | 3,420 | 230,000 | 2,630.77 |
| 1988-09-09 | 3,500 | 3,540 | 3,380 | 3,400 | 760,000 | 2,615.38 |
| 1988-09-08 | 3,500 | 3,550 | 3,460 | 3,500 | 551,000 | 2,692.31 |
| 1988-09-07 | 3,450 | 3,550 | 3,450 | 3,500 | 252,000 | 2,692.31 |
| 1988-09-06 | 3,400 | 3,450 | 3,400 | 3,450 | 153,000 | 2,653.85 |
| 1988-09-05 | 3,560 | 3,560 | 3,450 | 3,450 | 61,000 | 2,653.85 |
| 1988-09-03 | 3,520 | 3,520 | 3,430 | 3,510 | 238,000 | 2,700 |
| 1988-09-02 | 3,330 | 3,450 | 3,330 | 3,420 | 290,000 | 2,630.77 |
| 1988-09-01 | 3,450 | 3,470 | 3,350 | 3,380 | 398,000 | 2,600 |
| 1988-08-31 | 3,600 | 3,600 | 3,500 | 3,520 | 227,000 | 2,707.69 |
| 1988-08-30 | 3,540 | 3,550 | 3,450 | 3,550 | 1,164,000 | 2,730.77 |
| 1988-08-29 | 3,650 | 3,650 | 3,500 | 3,530 | 398,000 | 2,715.38 |
| 1988-08-27 | 3,580 | 3,600 | 3,580 | 3,600 | 176,000 | 2,769.23 |
| 1988-08-26 | 3,640 | 3,650 | 3,580 | 3,580 | 512,000 | 2,753.85 |
| 1988-08-25 | 3,650 | 3,700 | 3,600 | 3,690 | 317,000 | 2,838.46 |
| 1988-08-24 | 3,680 | 3,700 | 3,650 | 3,650 | 311,000 | 2,807.69 |
| 1988-08-23 | 3,750 | 3,750 | 3,680 | 3,700 | 247,000 | 2,846.15 |
| 1988-08-22 | 3,800 | 3,810 | 3,770 | 3,770 | 147,000 | 2,900 |
| 1988-08-19 | 3,850 | 3,850 | 3,780 | 3,850 | 376,000 | 2,961.54 |
| 1988-08-18 | 3,870 | 3,900 | 3,850 | 3,860 | 631,000 | 2,969.23 |
| 1988-08-17 | 3,910 | 3,910 | 3,830 | 3,850 | 463,000 | 2,961.54 |
| 1988-08-16 | 3,810 | 3,890 | 3,800 | 3,860 | 150,000 | 2,969.23 |
| 1988-08-15 | 3,860 | 3,880 | 3,850 | 3,850 | 85,000 | 2,961.54 |
| 1988-08-12 | 3,900 | 3,940 | 3,850 | 3,880 | 389,000 | 2,984.62 |
| 1988-08-11 | 3,840 | 3,940 | 3,810 | 3,850 | 468,000 | 2,961.54 |
| 1988-08-10 | 4,010 | 4,090 | 3,740 | 3,890 | 1,523,000 | 2,992.31 |
| 1988-08-09 | 4,200 | 4,230 | 4,120 | 4,160 | 4,518,999 | 3,200 |
| 1988-08-08 | 4,140 | 4,240 | 4,060 | 4,200 | 7,591,998 | 3,230.77 |
| 1988-08-06 | 4,090 | 4,130 | 4,080 | 4,100 | 3,145,999 | 3,153.85 |
| 1988-08-05 | 3,990 | 4,100 | 3,970 | 4,090 | 2,611,999 | 3,146.15 |
| 1988-08-04 | 4,080 | 4,100 | 3,960 | 4,000 | 2,636,999 | 3,076.92 |
| 1988-08-03 | 3,960 | 4,070 | 3,870 | 4,050 | 4,060,999 | 3,115.38 |
| 1988-08-02 | 3,820 | 3,950 | 3,800 | 3,910 | 1,835,999 | 3,007.69 |
| 1988-08-01 | 3,770 | 3,850 | 3,740 | 3,820 | 345,000 | 2,938.46 |
| 1988-07-30 | 3,790 | 3,800 | 3,750 | 3,750 | 367,000 | 2,884.62 |
| 1988-07-29 | 3,820 | 3,840 | 3,630 | 3,730 | 1,016,000 | 2,869.23 |
| 1988-07-28 | 3,830 | 3,910 | 3,790 | 3,790 | 737,000 | 2,915.38 |
| 1988-07-27 | 3,750 | 3,800 | 3,750 | 3,790 | 676,000 | 2,915.38 |
| 1988-07-26 | 3,750 | 3,770 | 3,610 | 3,730 | 241,000 | 2,869.23 |
| 1988-07-25 | 3,580 | 3,800 | 3,580 | 3,800 | 573,000 | 2,923.08 |
| 1988-07-23 | 3,600 | 3,700 | 3,600 | 3,630 | 104,000 | 2,792.31 |
| 1988-07-22 | 3,750 | 3,830 | 3,670 | 3,700 | 769,000 | 2,846.15 |
| 1988-07-21 | 3,750 | 3,800 | 3,690 | 3,700 | 217,000 | 2,846.15 |
| 1988-07-20 | 3,750 | 3,800 | 3,700 | 3,700 | 116,000 | 2,846.15 |
| 1988-07-19 | 3,810 | 3,810 | 3,670 | 3,750 | 226,000 | 2,884.62 |
| 1988-07-18 | 3,900 | 3,960 | 3,860 | 3,860 | 278,000 | 2,969.23 |
| 1988-07-15 | 3,850 | 3,980 | 3,810 | 3,900 | 1,946,999 | 3,000 |
| 1988-07-14 | 3,720 | 3,820 | 3,720 | 3,800 | 192,000 | 2,923.08 |
| 1988-07-13 | 3,700 | 3,750 | 3,670 | 3,670 | 221,000 | 2,823.08 |
| 1988-07-12 | 3,760 | 3,780 | 3,700 | 3,720 | 480,000 | 2,861.54 |
| 1988-07-11 | 3,710 | 3,830 | 3,700 | 3,750 | 133,000 | 2,884.62 |
| 1988-07-08 | 3,700 | 3,790 | 3,700 | 3,710 | 266,000 | 2,853.85 |
| 1988-07-07 | 3,800 | 3,800 | 3,640 | 3,650 | 191,000 | 2,807.69 |
| 1988-07-06 | 3,920 | 3,950 | 3,700 | 3,900 | 498,000 | 3,000 |
| 1988-07-05 | 3,630 | 3,970 | 3,600 | 3,970 | 399,000 | 3,053.85 |
| 1988-07-04 | 3,600 | 3,680 | 3,550 | 3,680 | 150,000 | 2,830.77 |
| 1988-07-02 | 3,730 | 3,730 | 3,620 | 3,650 | 78,000 | 2,807.69 |
| 1988-07-01 | 3,760 | 3,760 | 3,690 | 3,690 | 527,000 | 2,838.46 |
| 1988-06-30 | 3,820 | 3,860 | 3,750 | 3,830 | 609,000 | 2,946.15 |
| 1988-06-29 | 3,900 | 3,940 | 3,750 | 3,910 | 657,000 | 3,007.69 |
| 1988-06-28 | 3,890 | 3,950 | 3,890 | 3,900 | 1,166,000 | 3,000 |
| 1988-06-27 | 3,980 | 4,020 | 3,940 | 3,940 | 809,000 | 3,030.77 |
| 1988-06-25 | 4,080 | 4,090 | 4,000 | 4,080 | 921,000 | 3,138.46 |
| 1988-06-24 | 4,220 | 4,220 | 4,100 | 4,150 | 2,722,999 | 3,192.31 |
| 1988-06-23 | 4,190 | 4,200 | 4,050 | 4,200 | 2,624,999 | 3,230.77 |
| 1988-06-22 | 4,200 | 4,270 | 4,120 | 4,150 | 5,970,998 | 3,192.31 |
| 1988-06-21 | 4,020 | 4,200 | 4,010 | 4,150 | 10,723,997 | 3,192.31 |
| 1988-06-20 | 3,950 | 4,080 | 3,940 | 4,020 | 9,938,997 | 3,092.31 |
| 1988-06-17 | 3,900 | 3,910 | 3,850 | 3,910 | 774,000 | 3,007.69 |
| 1988-06-16 | 3,950 | 3,990 | 3,860 | 3,930 | 3,981,999 | 3,023.08 |
| 1988-06-15 | 3,800 | 3,950 | 3,800 | 3,940 | 2,758,999 | 3,030.77 |
| 1988-06-14 | 3,760 | 3,790 | 3,730 | 3,790 | 149,000 | 2,915.38 |
| 1988-06-13 | 3,820 | 3,850 | 3,710 | 3,810 | 216,000 | 2,930.77 |
| 1988-06-10 | 3,960 | 3,960 | 3,830 | 3,830 | 2,851,999 | 2,946.15 |
| 1988-06-09 | 3,900 | 3,910 | 3,830 | 3,910 | 2,721,999 | 3,007.69 |
| 1988-06-08 | 3,880 | 3,950 | 3,850 | 3,850 | 4,866,999 | 2,961.54 |
| 1988-06-07 | 3,650 | 3,950 | 3,650 | 3,830 | 5,949,998 | 2,946.15 |
| 1988-06-06 | 3,670 | 3,690 | 3,630 | 3,630 | 487,000 | 2,792.31 |
| 1988-06-04 | 3,690 | 3,740 | 3,600 | 3,620 | 537,000 | 2,784.62 |
| 1988-06-03 | 3,680 | 3,780 | 3,670 | 3,680 | 729,000 | 2,830.77 |
| 1988-06-02 | 3,770 | 3,800 | 3,700 | 3,730 | 3,828,999 | 2,869.23 |
| 1988-06-01 | 3,500 | 3,610 | 3,470 | 3,610 | 493,000 | 2,776.92 |
| 1988-05-31 | 3,450 | 3,470 | 3,430 | 3,430 | 135,000 | 2,638.46 |
| 1988-05-30 | 3,480 | 3,490 | 3,420 | 3,450 | 265,000 | 2,653.85 |
| 1988-05-28 | 3,610 | 3,610 | 3,500 | 3,530 | 663,000 | 2,715.38 |
| 1988-05-27 | 3,580 | 3,610 | 3,510 | 3,610 | 323,000 | 2,776.92 |
| 1988-05-26 | 3,580 | 3,620 | 3,530 | 3,580 | 681,000 | 2,753.85 |
| 1988-05-25 | 3,550 | 3,550 | 3,480 | 3,530 | 310,000 | 2,715.38 |
| 1988-05-24 | 3,400 | 3,520 | 3,400 | 3,500 | 289,000 | 2,692.31 |
| 1988-05-23 | 3,490 | 3,490 | 3,400 | 3,450 | 110,000 | 2,653.85 |
| 1988-05-20 | 3,510 | 3,550 | 3,470 | 3,500 | 169,000 | 2,692.31 |
| 1988-05-19 | 3,500 | 3,620 | 3,490 | 3,550 | 674,000 | 2,730.77 |
| 1988-05-18 | 3,500 | 3,550 | 3,450 | 3,550 | 719,000 | 2,730.77 |
| 1988-05-17 | 3,500 | 3,500 | 3,420 | 3,450 | 132,000 | 2,653.85 |
| 1988-05-16 | 3,450 | 3,490 | 3,400 | 3,480 | 168,000 | 2,676.92 |
| 1988-05-13 | 3,380 | 3,430 | 3,300 | 3,300 | 322,000 | 2,538.46 |
| 1988-05-12 | 3,460 | 3,460 | 3,420 | 3,420 | 206,000 | 2,630.77 |
| 1988-05-11 | 3,490 | 3,520 | 3,480 | 3,490 | 233,000 | 2,684.62 |
| 1988-05-10 | 3,500 | 3,530 | 3,480 | 3,480 | 362,000 | 2,676.92 |
| 1988-05-09 | 3,600 | 3,600 | 3,510 | 3,510 | 117,000 | 2,700 |
| 1988-05-07 | 3,630 | 3,630 | 3,560 | 3,620 | 112,000 | 2,784.62 |
| 1988-05-06 | 3,590 | 3,690 | 3,480 | 3,650 | 652,000 | 2,807.69 |
| 1988-05-02 | 3,450 | 3,570 | 3,450 | 3,570 | 574,000 | 2,746.15 |
| 1988-04-30 | 3,490 | 3,490 | 3,460 | 3,460 | 155,000 | 2,661.54 |
| 1988-04-28 | 3,500 | 3,540 | 3,460 | 3,480 | 447,000 | 2,676.92 |
| 1988-04-27 | 3,440 | 3,530 | 3,440 | 3,530 | 927,000 | 2,715.38 |
| 1988-04-26 | 3,720 | 3,720 | 3,590 | 3,640 | 2,017,999 | 2,800 |
| 1988-04-25 | 3,740 | 3,750 | 3,630 | 3,730 | 319,000 | 2,869.23 |
| 1988-04-23 | 3,690 | 3,740 | 3,660 | 3,720 | 719,000 | 2,861.54 |
| 1988-04-22 | 3,630 | 3,700 | 3,600 | 3,690 | 730,000 | 2,838.46 |
| 1988-04-21 | 3,580 | 3,640 | 3,580 | 3,580 | 206,000 | 2,753.85 |
| 1988-04-20 | 3,510 | 3,680 | 3,510 | 3,680 | 344,000 | 2,830.77 |
| 1988-04-19 | 3,600 | 3,600 | 3,500 | 3,560 | 254,000 | 2,738.46 |
| 1988-04-18 | 3,630 | 3,670 | 3,540 | 3,560 | 322,000 | 2,738.46 |
| 1988-04-15 | 3,630 | 3,680 | 3,620 | 3,670 | 195,000 | 2,823.08 |
| 1988-04-14 | 3,770 | 3,790 | 3,680 | 3,680 | 420,000 | 2,830.77 |
| 1988-04-13 | 3,650 | 3,720 | 3,620 | 3,720 | 210,000 | 2,861.54 |
| 1988-04-12 | 3,760 | 3,760 | 3,690 | 3,700 | 359,000 | 2,846.15 |
| 1988-04-11 | 3,780 | 3,810 | 3,760 | 3,760 | 558,000 | 2,892.31 |
| 1988-04-08 | 3,740 | 3,820 | 3,730 | 3,740 | 577,000 | 2,876.92 |
| 1988-04-07 | 3,900 | 3,900 | 3,760 | 3,780 | 1,000,000 | 2,907.69 |
| 1988-04-06 | 3,900 | 3,910 | 3,810 | 3,860 | 1,401,000 | 2,969.23 |
| 1988-04-05 | 3,860 | 3,920 | 3,830 | 3,860 | 5,232,998 | 2,969.23 |
| 1988-04-04 | 3,720 | 3,860 | 3,720 | 3,830 | 3,232,999 | 2,946.15 |
| 1988-04-02 | 3,760 | 3,780 | 3,740 | 3,760 | 178,000 | 2,892.31 |
| 1988-04-01 | 3,740 | 3,790 | 3,720 | 3,760 | 1,803,999 | 2,892.31 |
| 1988-03-31 | 3,650 | 3,720 | 3,650 | 3,690 | 797,000 | 2,838.46 |
| 1988-03-30 | 3,730 | 3,730 | 3,650 | 3,680 | 1,052,000 | 2,830.77 |
| 1988-03-29 | 3,670 | 3,730 | 3,650 | 3,700 | 1,139,000 | 2,846.15 |
| 1988-03-28 | 3,740 | 3,790 | 3,680 | 3,720 | 4,651,999 | 2,861.54 |
| 1988-03-26 | 3,800 | 3,880 | 3,700 | 3,880 | 1,925,999 | 2,842.49 |
| 1988-03-25 | 3,940 | 3,940 | 3,820 | 3,890 | 1,338,000 | 2,849.82 |
| 1988-03-24 | 4,040 | 4,040 | 3,920 | 3,990 | 1,438,999 | 2,923.08 |
| 1988-03-23 | 4,030 | 4,060 | 4,000 | 4,020 | 2,605,999 | 2,945.05 |
| 1988-03-22 | 4,010 | 4,060 | 3,960 | 4,000 | 2,266,999 | 2,930.40 |
| 1988-03-18 | 4,030 | 4,080 | 3,970 | 4,000 | 2,924,999 | 2,930.40 |
| 1988-03-17 | 3,990 | 4,050 | 3,940 | 3,980 | 2,513,999 | 2,915.75 |
| 1988-03-16 | 4,090 | 4,120 | 3,970 | 3,990 | 8,296,997 | 2,923.08 |
| 1988-03-15 | 3,890 | 4,050 | 3,880 | 4,040 | 13,407,995 | 2,959.71 |
| 1988-03-14 | 3,830 | 3,920 | 3,750 | 3,840 | 5,134,998 | 2,813.19 |
| 1988-03-11 | 3,800 | 3,940 | 3,790 | 3,850 | 9,275,997 | 2,820.51 |
| 1988-03-10 | 3,700 | 3,880 | 3,660 | 3,810 | 10,368,996 | 2,791.21 |
| 1988-03-09 | 3,550 | 3,640 | 3,530 | 3,630 | 9,617,997 | 2,659.34 |
| 1988-03-08 | 3,400 | 3,550 | 3,390 | 3,520 | 4,344,998 | 2,578.75 |
| 1988-03-07 | 3,470 | 3,470 | 3,410 | 3,420 | 476,000 | 2,505.49 |
| 1988-03-05 | 3,520 | 3,530 | 3,410 | 3,420 | 1,194,000 | 2,505.49 |
| 1988-03-04 | 3,390 | 3,540 | 3,390 | 3,480 | 4,017,999 | 2,549.45 |
| 1988-03-03 | 3,480 | 3,480 | 3,380 | 3,410 | 1,449,999 | 2,498.17 |
| 1988-03-02 | 3,500 | 3,540 | 3,430 | 3,490 | 4,278,999 | 2,556.78 |
| 1988-03-01 | 3,400 | 3,510 | 3,380 | 3,500 | 12,279,996 | 2,564.10 |
| 1988-02-29 | 3,170 | 3,410 | 3,170 | 3,400 | 7,265,997 | 2,490.84 |
| 1988-02-27 | 3,210 | 3,220 | 3,150 | 3,220 | 513,000 | 2,358.97 |
| 1988-02-26 | 3,220 | 3,290 | 3,190 | 3,240 | 3,920,999 | 2,373.63 |
| 1988-02-25 | 3,130 | 3,270 | 3,130 | 3,260 | 3,308,999 | 2,388.28 |
| 1988-02-24 | 3,060 | 3,130 | 3,040 | 3,130 | 1,109,000 | 2,293.04 |
| 1988-02-23 | 3,080 | 3,100 | 3,020 | 3,020 | 1,028,000 | 2,212.45 |
| 1988-02-22 | 3,040 | 3,090 | 3,000 | 3,080 | 490,000 | 2,256.41 |
| 1988-02-19 | 3,020 | 3,130 | 3,000 | 3,030 | 2,281,999 | 2,219.78 |
| 1988-02-18 | 2,890 | 3,040 | 2,870 | 3,020 | 1,831,999 | 2,212.45 |
| 1988-02-17 | 2,980 | 2,980 | 2,840 | 2,850 | 1,650,999 | 2,087.91 |
| 1988-02-16 | 2,840 | 2,950 | 2,840 | 2,900 | 1,568,999 | 2,124.54 |
| 1988-02-15 | 2,840 | 2,840 | 2,780 | 2,800 | 771,000 | 2,051.28 |
| 1988-02-12 | 2,670 | 2,820 | 2,640 | 2,780 | 902,000 | 2,036.63 |
| 1988-02-10 | 2,690 | 2,700 | 2,630 | 2,670 | 488,000 | 1,956.04 |
| 1988-02-09 | 2,600 | 2,680 | 2,540 | 2,680 | 395,000 | 1,963.37 |
| 1988-02-08 | 2,650 | 2,650 | 2,560 | 2,560 | 104,000 | 1,875.46 |
| 1988-02-06 | 2,620 | 2,640 | 2,600 | 2,610 | 117,000 | 1,912.09 |
| 1988-02-05 | 2,640 | 2,640 | 2,600 | 2,620 | 227,000 | 1,919.41 |
| 1988-02-04 | 2,540 | 2,650 | 2,520 | 2,620 | 611,000 | 1,919.41 |
| 1988-02-03 | 2,410 | 2,590 | 2,410 | 2,500 | 692,000 | 1,831.50 |
| 1988-02-02 | 2,480 | 2,520 | 2,440 | 2,450 | 802,000 | 1,794.87 |
| 1988-02-01 | 2,570 | 2,600 | 2,490 | 2,520 | 570,000 | 1,846.15 |
| 1988-01-30 | 2,600 | 2,610 | 2,560 | 2,600 | 314,000 | 1,904.76 |
| 1988-01-29 | 2,730 | 2,750 | 2,620 | 2,620 | 477,000 | 1,919.41 |
| 1988-01-28 | 2,720 | 2,740 | 2,700 | 2,700 | 399,000 | 1,978.02 |
| 1988-01-27 | 2,750 | 2,800 | 2,710 | 2,780 | 520,000 | 2,036.63 |
| 1988-01-26 | 2,840 | 2,880 | 2,760 | 2,830 | 394,000 | 2,073.26 |
| 1988-01-25 | 2,850 | 2,890 | 2,780 | 2,820 | 156,000 | 2,065.93 |
| 1988-01-23 | 2,750 | 2,850 | 2,750 | 2,800 | 213,000 | 2,051.28 |
| 1988-01-22 | 2,750 | 2,760 | 2,720 | 2,740 | 212,000 | 2,007.33 |
| 1988-01-21 | 2,760 | 2,790 | 2,720 | 2,740 | 978,000 | 2,007.33 |
| 1988-01-20 | 2,810 | 2,820 | 2,780 | 2,820 | 212,000 | 2,065.93 |
| 1988-01-19 | 2,850 | 2,870 | 2,780 | 2,780 | 600,000 | 2,036.63 |
| 1988-01-18 | 2,920 | 2,930 | 2,880 | 2,930 | 430,000 | 2,146.52 |
| 1988-01-14 | 2,820 | 2,890 | 2,780 | 2,840 | 210,000 | 2,080.59 |
| 1988-01-13 | 2,850 | 2,850 | 2,770 | 2,780 | 347,000 | 2,036.63 |
| 1988-01-12 | 2,860 | 2,900 | 2,810 | 2,850 | 295,000 | 2,087.91 |
| 1988-01-11 | 2,810 | 2,860 | 2,780 | 2,810 | 233,000 | 2,058.61 |
| 1988-01-08 | 2,860 | 2,870 | 2,800 | 2,850 | 326,000 | 2,087.91 |
| 1988-01-07 | 2,900 | 2,940 | 2,850 | 2,870 | 318,000 | 2,102.56 |
| 1988-01-06 | 2,900 | 3,020 | 2,850 | 2,940 | 2,011,999 | 2,153.85 |
| 1988-01-05 | 2,870 | 2,900 | 2,710 | 2,730 | 913,000 | 2,000 |
| 1988-01-04 | 2,810 | 2,880 | 2,780 | 2,810 | 357,000 | 2,058.61 |
分割・併合履歴 ： [1990-03-27]1株→1.3株 [1988-03-28]1株→1.05株 [1984-11-27]1株→1.1株
