5451 (株)淀川製鋼所 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 | 1,120 | 1,120 | 1,110 | 1,120 | 135,000 | 5,600 |
| 1988-12-27 | 1,120 | 1,130 | 1,120 | 1,120 | 217,000 | 5,600 |
| 1988-12-26 | 1,110 | 1,130 | 1,100 | 1,100 | 167,000 | 5,500 |
| 1988-12-24 | 1,110 | 1,130 | 1,090 | 1,110 | 668,000 | 5,550 |
| 1988-12-23 | 1,160 | 1,160 | 1,120 | 1,130 | 397,000 | 5,650 |
| 1988-12-22 | 1,120 | 1,150 | 1,120 | 1,150 | 826,000 | 5,750 |
| 1988-12-21 | 1,130 | 1,140 | 1,120 | 1,140 | 483,000 | 5,700 |
| 1988-12-20 | 1,150 | 1,150 | 1,120 | 1,130 | 304,000 | 5,650 |
| 1988-12-19 | 1,180 | 1,180 | 1,140 | 1,140 | 346,000 | 5,700 |
| 1988-12-16 | 1,190 | 1,190 | 1,150 | 1,160 | 983,000 | 5,800 |
| 1988-12-15 | 1,180 | 1,210 | 1,170 | 1,190 | 5,219,000 | 5,950 |
| 1988-12-14 | 1,140 | 1,190 | 1,130 | 1,160 | 4,936,000 | 5,800 |
| 1988-12-13 | 1,140 | 1,150 | 1,120 | 1,140 | 273,000 | 5,700 |
| 1988-12-12 | 1,150 | 1,150 | 1,130 | 1,130 | 501,000 | 5,650 |
| 1988-12-09 | 1,110 | 1,150 | 1,110 | 1,120 | 862,000 | 5,600 |
| 1988-12-08 | 1,110 | 1,130 | 1,110 | 1,110 | 239,000 | 5,550 |
| 1988-12-07 | 1,130 | 1,130 | 1,110 | 1,110 | 672,000 | 5,550 |
| 1988-12-06 | 1,130 | 1,150 | 1,110 | 1,110 | 876,000 | 5,550 |
| 1988-12-05 | 1,140 | 1,140 | 1,120 | 1,130 | 823,000 | 5,650 |
| 1988-12-03 | 1,140 | 1,150 | 1,130 | 1,140 | 538,000 | 5,700 |
| 1988-12-02 | 1,090 | 1,150 | 1,080 | 1,140 | 1,370,000 | 5,700 |
| 1988-12-01 | 1,110 | 1,110 | 1,090 | 1,090 | 490,000 | 5,450 |
| 1988-11-30 | 1,090 | 1,100 | 1,080 | 1,090 | 307,000 | 5,450 |
| 1988-11-29 | 1,080 | 1,100 | 1,070 | 1,080 | 721,000 | 5,400 |
| 1988-11-28 | 1,100 | 1,100 | 1,070 | 1,070 | 1,485,000 | 5,350 |
| 1988-11-26 | 1,090 | 1,090 | 1,070 | 1,080 | 274,000 | 5,400 |
| 1988-11-25 | 1,090 | 1,110 | 1,090 | 1,110 | 286,000 | 5,550 |
| 1988-11-24 | 1,130 | 1,140 | 1,090 | 1,090 | 585,000 | 5,450 |
| 1988-11-22 | 1,140 | 1,160 | 1,130 | 1,130 | 1,433,000 | 5,650 |
| 1988-11-21 | 1,120 | 1,160 | 1,120 | 1,130 | 1,637,000 | 5,650 |
| 1988-11-18 | 1,070 | 1,100 | 1,050 | 1,100 | 903,000 | 5,500 |
| 1988-11-17 | 1,060 | 1,070 | 1,040 | 1,060 | 934,000 | 5,300 |
| 1988-11-16 | 1,090 | 1,100 | 1,060 | 1,060 | 505,000 | 5,300 |
| 1988-11-15 | 1,080 | 1,080 | 1,060 | 1,080 | 239,000 | 5,400 |
| 1988-11-14 | 1,050 | 1,080 | 1,050 | 1,060 | 183,000 | 5,300 |
| 1988-11-11 | 1,070 | 1,070 | 1,050 | 1,060 | 155,000 | 5,300 |
| 1988-11-10 | 1,050 | 1,090 | 1,050 | 1,050 | 248,000 | 5,250 |
| 1988-11-09 | 1,070 | 1,070 | 1,050 | 1,050 | 493,000 | 5,250 |
| 1988-11-08 | 1,080 | 1,080 | 1,060 | 1,070 | 211,000 | 5,350 |
| 1988-11-07 | 1,090 | 1,090 | 1,070 | 1,070 | 99,000 | 5,350 |
| 1988-11-05 | 1,080 | 1,090 | 1,070 | 1,080 | 371,000 | 5,400 |
| 1988-11-04 | 1,100 | 1,100 | 1,070 | 1,080 | 478,000 | 5,400 |
| 1988-11-02 | 1,090 | 1,100 | 1,070 | 1,070 | 638,000 | 5,350 |
| 1988-11-01 | 1,070 | 1,100 | 1,070 | 1,090 | 232,000 | 5,450 |
| 1988-10-31 | 1,090 | 1,100 | 1,070 | 1,090 | 130,000 | 5,450 |
| 1988-10-29 | 1,110 | 1,120 | 1,070 | 1,090 | 486,000 | 5,450 |
| 1988-10-28 | 1,120 | 1,120 | 1,040 | 1,070 | 467,000 | 5,350 |
| 1988-10-27 | 1,130 | 1,150 | 1,120 | 1,120 | 968,000 | 5,600 |
| 1988-10-26 | 1,090 | 1,130 | 1,090 | 1,130 | 987,000 | 5,650 |
| 1988-10-25 | 1,030 | 1,100 | 1,030 | 1,080 | 861,000 | 5,400 |
| 1988-10-24 | 1,010 | 1,040 | 1,010 | 1,020 | 418,000 | 5,100 |
| 1988-10-22 | 1,020 | 1,030 | 1,020 | 1,020 | 119,000 | 5,100 |
| 1988-10-21 | 1,030 | 1,070 | 1,030 | 1,030 | 507,000 | 5,150 |
| 1988-10-20 | 1,000 | 1,020 | 1,000 | 1,020 | 339,000 | 5,100 |
| 1988-10-19 | 1,010 | 1,030 | 1,000 | 1,010 | 336,000 | 5,050 |
| 1988-10-18 | 1,040 | 1,040 | 1,010 | 1,010 | 239,000 | 5,050 |
| 1988-10-17 | 1,020 | 1,040 | 1,020 | 1,030 | 134,000 | 5,150 |
| 1988-10-14 | 1,020 | 1,040 | 1,020 | 1,020 | 165,000 | 5,100 |
| 1988-10-13 | 1,030 | 1,060 | 1,030 | 1,040 | 134,000 | 5,200 |
| 1988-10-12 | 1,050 | 1,050 | 1,040 | 1,050 | 557,000 | 5,250 |
| 1988-10-11 | 1,050 | 1,070 | 1,050 | 1,050 | 488,000 | 5,250 |
| 1988-10-07 | 1,060 | 1,060 | 1,030 | 1,060 | 291,000 | 5,300 |
| 1988-10-06 | 1,090 | 1,100 | 1,050 | 1,060 | 266,000 | 5,300 |
| 1988-10-05 | 1,100 | 1,110 | 1,090 | 1,100 | 379,000 | 5,500 |
| 1988-10-04 | 1,110 | 1,120 | 1,100 | 1,100 | 368,000 | 5,500 |
| 1988-10-03 | 1,130 | 1,140 | 1,120 | 1,120 | 27,000 | 5,600 |
| 1988-10-01 | 1,160 | 1,160 | 1,110 | 1,110 | 151,000 | 5,550 |
| 1988-09-30 | 1,140 | 1,150 | 1,110 | 1,150 | 170,000 | 5,750 |
| 1988-09-29 | 1,150 | 1,150 | 1,100 | 1,100 | 201,000 | 5,500 |
| 1988-09-28 | 1,180 | 1,180 | 1,140 | 1,140 | 434,000 | 5,700 |
| 1988-09-27 | 1,120 | 1,140 | 1,110 | 1,120 | 1,152,000 | 5,600 |
| 1988-09-26 | 1,230 | 1,230 | 1,190 | 1,190 | 824,000 | 5,509.26 |
| 1988-09-24 | 1,230 | 1,240 | 1,210 | 1,210 | 1,033,000 | 5,601.85 |
| 1988-09-22 | 1,230 | 1,250 | 1,210 | 1,250 | 679,000 | 5,787.04 |
| 1988-09-21 | 1,240 | 1,240 | 1,200 | 1,230 | 259,000 | 5,694.44 |
| 1988-09-20 | 1,250 | 1,250 | 1,230 | 1,230 | 306,000 | 5,694.44 |
| 1988-09-19 | 1,250 | 1,250 | 1,230 | 1,250 | 989,000 | 5,787.04 |
| 1988-09-16 | 1,240 | 1,260 | 1,240 | 1,250 | 904,000 | 5,787.04 |
| 1988-09-14 | 1,250 | 1,250 | 1,230 | 1,230 | 1,079,000 | 5,694.44 |
| 1988-09-13 | 1,270 | 1,270 | 1,230 | 1,240 | 1,247,000 | 5,740.74 |
| 1988-09-12 | 1,260 | 1,270 | 1,250 | 1,270 | 2,029,000 | 5,879.63 |
| 1988-09-09 | 1,200 | 1,270 | 1,200 | 1,270 | 6,244,000 | 5,879.63 |
| 1988-09-08 | 1,200 | 1,220 | 1,170 | 1,170 | 895,000 | 5,416.67 |
| 1988-09-07 | 1,160 | 1,200 | 1,160 | 1,190 | 642,000 | 5,509.26 |
| 1988-09-06 | 1,150 | 1,170 | 1,150 | 1,160 | 185,000 | 5,370.37 |
| 1988-09-05 | 1,150 | 1,180 | 1,150 | 1,160 | 365,000 | 5,370.37 |
| 1988-09-03 | 1,160 | 1,180 | 1,150 | 1,150 | 483,000 | 5,324.07 |
| 1988-09-02 | 1,140 | 1,160 | 1,140 | 1,150 | 495,000 | 5,324.07 |
| 1988-09-01 | 1,170 | 1,180 | 1,160 | 1,160 | 706,000 | 5,370.37 |
| 1988-08-31 | 1,220 | 1,220 | 1,180 | 1,180 | 619,000 | 5,462.96 |
| 1988-08-30 | 1,200 | 1,210 | 1,190 | 1,190 | 372,000 | 5,509.26 |
| 1988-08-29 | 1,200 | 1,230 | 1,190 | 1,190 | 1,472,000 | 5,509.26 |
| 1988-08-27 | 1,190 | 1,210 | 1,190 | 1,190 | 409,000 | 5,509.26 |
| 1988-08-26 | 1,170 | 1,200 | 1,160 | 1,170 | 876,000 | 5,416.67 |
| 1988-08-25 | 1,170 | 1,170 | 1,150 | 1,150 | 287,000 | 5,324.07 |
| 1988-08-24 | 1,190 | 1,190 | 1,150 | 1,150 | 280,000 | 5,324.07 |
| 1988-08-23 | 1,180 | 1,190 | 1,170 | 1,190 | 126,000 | 5,509.26 |
| 1988-08-22 | 1,200 | 1,210 | 1,180 | 1,180 | 236,000 | 5,462.96 |
| 1988-08-19 | 1,230 | 1,230 | 1,190 | 1,210 | 225,000 | 5,601.85 |
| 1988-08-18 | 1,220 | 1,230 | 1,190 | 1,220 | 682,000 | 5,648.15 |
| 1988-08-17 | 1,200 | 1,220 | 1,190 | 1,200 | 489,000 | 5,555.56 |
| 1988-08-16 | 1,200 | 1,200 | 1,180 | 1,180 | 151,000 | 5,462.96 |
| 1988-08-15 | 1,220 | 1,220 | 1,200 | 1,210 | 63,000 | 5,601.85 |
| 1988-08-12 | 1,190 | 1,250 | 1,180 | 1,200 | 1,158,000 | 5,555.56 |
| 1988-08-11 | 1,150 | 1,210 | 1,150 | 1,180 | 721,000 | 5,462.96 |
| 1988-08-10 | 1,180 | 1,180 | 1,150 | 1,150 | 661,000 | 5,324.07 |
| 1988-08-09 | 1,210 | 1,210 | 1,190 | 1,190 | 87,000 | 5,509.26 |
| 1988-08-08 | 1,190 | 1,210 | 1,180 | 1,210 | 202,000 | 5,601.85 |
| 1988-08-06 | 1,180 | 1,200 | 1,180 | 1,200 | 34,000 | 5,555.56 |
| 1988-08-05 | 1,210 | 1,220 | 1,190 | 1,200 | 659,000 | 5,555.56 |
| 1988-08-04 | 1,240 | 1,240 | 1,210 | 1,210 | 472,000 | 5,601.85 |
| 1988-08-03 | 1,290 | 1,290 | 1,230 | 1,230 | 3,231,000 | 5,694.44 |
| 1988-08-02 | 1,220 | 1,320 | 1,200 | 1,290 | 5,670,000 | 5,972.22 |
| 1988-08-01 | 1,180 | 1,240 | 1,180 | 1,200 | 1,340,000 | 5,555.56 |
| 1988-07-30 | 1,170 | 1,170 | 1,150 | 1,160 | 323,000 | 5,370.37 |
| 1988-07-29 | 1,180 | 1,180 | 1,150 | 1,170 | 589,000 | 5,416.67 |
| 1988-07-28 | 1,210 | 1,220 | 1,180 | 1,180 | 1,072,000 | 5,462.96 |
| 1988-07-27 | 1,190 | 1,200 | 1,160 | 1,200 | 974,000 | 5,555.56 |
| 1988-07-26 | 1,160 | 1,160 | 1,150 | 1,150 | 248,000 | 5,324.07 |
| 1988-07-25 | 1,150 | 1,160 | 1,150 | 1,150 | 89,000 | 5,324.07 |
| 1988-07-23 | 1,150 | 1,160 | 1,130 | 1,160 | 210,000 | 5,370.37 |
| 1988-07-22 | 1,200 | 1,200 | 1,150 | 1,150 | 459,000 | 5,324.07 |
| 1988-07-21 | 1,170 | 1,180 | 1,150 | 1,180 | 692,000 | 5,462.96 |
| 1988-07-20 | 1,180 | 1,190 | 1,160 | 1,160 | 537,000 | 5,370.37 |
| 1988-07-19 | 1,210 | 1,230 | 1,150 | 1,160 | 1,281,000 | 5,370.37 |
| 1988-07-18 | 1,270 | 1,290 | 1,230 | 1,250 | 538,000 | 5,787.04 |
| 1988-07-15 | 1,250 | 1,320 | 1,240 | 1,290 | 6,401,999 | 5,972.22 |
| 1988-07-14 | 1,190 | 1,270 | 1,180 | 1,240 | 3,547,000 | 5,740.74 |
| 1988-07-13 | 1,200 | 1,200 | 1,180 | 1,180 | 340,000 | 5,462.96 |
| 1988-07-12 | 1,160 | 1,220 | 1,160 | 1,220 | 1,305,000 | 5,648.15 |
| 1988-07-11 | 1,170 | 1,180 | 1,160 | 1,160 | 204,000 | 5,370.37 |
| 1988-07-08 | 1,160 | 1,170 | 1,150 | 1,170 | 512,000 | 5,416.67 |
| 1988-07-07 | 1,170 | 1,170 | 1,150 | 1,160 | 603,000 | 5,370.37 |
| 1988-07-06 | 1,200 | 1,240 | 1,170 | 1,180 | 518,000 | 5,462.96 |
| 1988-07-05 | 1,210 | 1,210 | 1,180 | 1,200 | 355,000 | 5,555.56 |
| 1988-07-04 | 1,180 | 1,200 | 1,170 | 1,190 | 120,000 | 5,509.26 |
| 1988-07-02 | 1,170 | 1,190 | 1,170 | 1,170 | 226,000 | 5,416.67 |
| 1988-07-01 | 1,220 | 1,230 | 1,190 | 1,190 | 612,000 | 5,509.26 |
| 1988-06-30 | 1,230 | 1,250 | 1,210 | 1,220 | 724,000 | 5,648.15 |
| 1988-06-29 | 1,260 | 1,290 | 1,210 | 1,250 | 566,000 | 5,787.04 |
| 1988-06-28 | 1,300 | 1,300 | 1,260 | 1,260 | 1,302,000 | 5,833.33 |
| 1988-06-27 | 1,340 | 1,350 | 1,300 | 1,310 | 1,046,000 | 6,064.81 |
| 1988-06-25 | 1,360 | 1,360 | 1,340 | 1,350 | 1,288,000 | 6,250 |
| 1988-06-24 | 1,350 | 1,390 | 1,340 | 1,370 | 17,706,999 | 6,342.59 |
| 1988-06-23 | 1,340 | 1,360 | 1,260 | 1,340 | 6,526,999 | 6,203.70 |
| 1988-06-22 | 1,330 | 1,380 | 1,320 | 1,340 | 17,826,999 | 6,203.70 |
| 1988-06-21 | 1,210 | 1,310 | 1,210 | 1,300 | 10,934,999 | 6,018.52 |
| 1988-06-20 | 1,190 | 1,210 | 1,190 | 1,200 | 920,000 | 5,555.56 |
| 1988-06-17 | 1,170 | 1,190 | 1,170 | 1,180 | 514,000 | 5,462.96 |
| 1988-06-16 | 1,180 | 1,190 | 1,150 | 1,170 | 1,017,000 | 5,416.67 |
| 1988-06-15 | 1,200 | 1,200 | 1,170 | 1,170 | 871,000 | 5,416.67 |
| 1988-06-14 | 1,180 | 1,190 | 1,160 | 1,170 | 242,000 | 5,416.67 |
| 1988-06-13 | 1,180 | 1,200 | 1,160 | 1,160 | 232,000 | 5,370.37 |
| 1988-06-10 | 1,170 | 1,200 | 1,160 | 1,190 | 622,000 | 5,509.26 |
| 1988-06-09 | 1,210 | 1,220 | 1,180 | 1,180 | 955,000 | 5,462.96 |
| 1988-06-08 | 1,210 | 1,210 | 1,200 | 1,200 | 780,000 | 5,555.56 |
| 1988-06-07 | 1,190 | 1,210 | 1,180 | 1,210 | 1,715,000 | 5,601.85 |
| 1988-06-06 | 1,180 | 1,190 | 1,170 | 1,170 | 328,000 | 5,416.67 |
| 1988-06-04 | 1,180 | 1,200 | 1,170 | 1,180 | 632,000 | 5,462.96 |
| 1988-06-03 | 1,170 | 1,180 | 1,160 | 1,160 | 249,000 | 5,370.37 |
| 1988-06-02 | 1,200 | 1,200 | 1,180 | 1,180 | 423,000 | 5,462.96 |
| 1988-06-01 | 1,180 | 1,200 | 1,180 | 1,190 | 496,000 | 5,509.26 |
| 1988-05-31 | 1,160 | 1,170 | 1,160 | 1,160 | 187,000 | 5,370.37 |
| 1988-05-30 | 1,180 | 1,180 | 1,150 | 1,150 | 331,000 | 5,324.07 |
| 1988-05-28 | 1,180 | 1,190 | 1,170 | 1,170 | 191,000 | 5,416.67 |
| 1988-05-27 | 1,190 | 1,200 | 1,190 | 1,200 | 195,000 | 5,555.56 |
| 1988-05-26 | 1,210 | 1,220 | 1,180 | 1,200 | 785,000 | 5,555.56 |
| 1988-05-25 | 1,200 | 1,210 | 1,190 | 1,210 | 486,000 | 5,601.85 |
| 1988-05-24 | 1,180 | 1,200 | 1,170 | 1,200 | 311,000 | 5,555.56 |
| 1988-05-23 | 1,180 | 1,180 | 1,160 | 1,170 | 296,000 | 5,416.67 |
| 1988-05-20 | 1,200 | 1,210 | 1,160 | 1,160 | 764,000 | 5,370.37 |
| 1988-05-19 | 1,190 | 1,200 | 1,190 | 1,190 | 184,000 | 5,509.26 |
| 1988-05-18 | 1,200 | 1,210 | 1,190 | 1,210 | 413,000 | 5,601.85 |
| 1988-05-17 | 1,210 | 1,220 | 1,180 | 1,180 | 373,000 | 5,462.96 |
| 1988-05-16 | 1,190 | 1,220 | 1,190 | 1,220 | 290,000 | 5,648.15 |
| 1988-05-13 | 1,170 | 1,200 | 1,170 | 1,200 | 303,000 | 5,555.56 |
| 1988-05-12 | 1,190 | 1,190 | 1,180 | 1,190 | 218,000 | 5,509.26 |
| 1988-05-11 | 1,200 | 1,210 | 1,190 | 1,190 | 395,000 | 5,509.26 |
| 1988-05-10 | 1,200 | 1,210 | 1,200 | 1,200 | 104,000 | 5,555.56 |
| 1988-05-09 | 1,210 | 1,210 | 1,190 | 1,200 | 261,000 | 5,555.56 |
| 1988-05-07 | 1,200 | 1,210 | 1,200 | 1,200 | 55,000 | 5,555.56 |
| 1988-05-06 | 1,200 | 1,220 | 1,200 | 1,200 | 254,000 | 5,555.56 |
| 1988-05-02 | 1,200 | 1,210 | 1,200 | 1,210 | 324,000 | 5,601.85 |
| 1988-04-30 | 1,200 | 1,210 | 1,190 | 1,210 | 258,000 | 5,601.85 |
| 1988-04-28 | 1,200 | 1,210 | 1,170 | 1,180 | 538,000 | 5,462.96 |
| 1988-04-27 | 1,200 | 1,200 | 1,180 | 1,200 | 708,000 | 5,555.56 |
| 1988-04-26 | 1,230 | 1,250 | 1,200 | 1,220 | 293,000 | 5,648.15 |
| 1988-04-25 | 1,220 | 1,230 | 1,210 | 1,230 | 487,000 | 5,694.44 |
| 1988-04-23 | 1,200 | 1,220 | 1,190 | 1,200 | 284,000 | 5,555.56 |
| 1988-04-22 | 1,200 | 1,220 | 1,190 | 1,190 | 291,000 | 5,509.26 |
| 1988-04-21 | 1,230 | 1,230 | 1,190 | 1,200 | 572,000 | 5,555.56 |
| 1988-04-20 | 1,220 | 1,230 | 1,200 | 1,230 | 306,000 | 5,694.44 |
| 1988-04-19 | 1,210 | 1,210 | 1,190 | 1,200 | 501,000 | 5,555.56 |
| 1988-04-18 | 1,250 | 1,250 | 1,210 | 1,230 | 384,000 | 5,694.44 |
| 1988-04-15 | 1,240 | 1,260 | 1,240 | 1,240 | 331,000 | 5,740.74 |
| 1988-04-14 | 1,230 | 1,270 | 1,230 | 1,270 | 411,000 | 5,879.63 |
| 1988-04-13 | 1,250 | 1,260 | 1,240 | 1,250 | 447,000 | 5,787.04 |
| 1988-04-12 | 1,300 | 1,300 | 1,240 | 1,260 | 649,000 | 5,833.33 |
| 1988-04-11 | 1,320 | 1,320 | 1,260 | 1,290 | 633,000 | 5,972.22 |
| 1988-04-08 | 1,300 | 1,330 | 1,280 | 1,310 | 4,447,000 | 6,064.81 |
| 1988-04-07 | 1,250 | 1,260 | 1,240 | 1,250 | 1,218,000 | 5,787.04 |
| 1988-04-06 | 1,210 | 1,240 | 1,190 | 1,240 | 1,162,000 | 5,740.74 |
| 1988-04-05 | 1,200 | 1,200 | 1,180 | 1,190 | 100,000 | 5,509.26 |
| 1988-04-04 | 1,190 | 1,210 | 1,170 | 1,180 | 359,000 | 5,462.96 |
| 1988-04-02 | 1,190 | 1,190 | 1,190 | 1,190 | 78,000 | 5,509.26 |
| 1988-04-01 | 1,200 | 1,220 | 1,170 | 1,200 | 310,000 | 5,555.56 |
| 1988-03-31 | 1,220 | 1,220 | 1,160 | 1,180 | 518,000 | 5,462.96 |
| 1988-03-30 | 1,200 | 1,230 | 1,200 | 1,220 | 317,000 | 5,648.15 |
| 1988-03-29 | 1,200 | 1,220 | 1,200 | 1,220 | 235,000 | 5,648.15 |
| 1988-03-28 | 1,220 | 1,220 | 1,180 | 1,220 | 422,000 | 5,648.15 |
| 1988-03-26 | 1,160 | 1,170 | 1,140 | 1,160 | 939,000 | 5,370.37 |
| 1988-03-25 | 1,200 | 1,220 | 1,190 | 1,190 | 913,000 | 5,509.26 |
| 1988-03-24 | 1,260 | 1,260 | 1,210 | 1,220 | 504,000 | 5,648.15 |
| 1988-03-23 | 1,270 | 1,270 | 1,240 | 1,260 | 384,000 | 5,833.33 |
| 1988-03-22 | 1,280 | 1,280 | 1,260 | 1,270 | 393,000 | 5,879.63 |
| 1988-03-18 | 1,320 | 1,320 | 1,280 | 1,300 | 665,000 | 6,018.52 |
| 1988-03-17 | 1,300 | 1,330 | 1,290 | 1,310 | 1,444,000 | 6,064.81 |
| 1988-03-16 | 1,340 | 1,370 | 1,300 | 1,310 | 6,099,000 | 6,064.81 |
| 1988-03-15 | 1,250 | 1,330 | 1,230 | 1,320 | 3,341,000 | 6,111.11 |
| 1988-03-14 | 1,280 | 1,280 | 1,240 | 1,250 | 483,000 | 5,787.04 |
| 1988-03-11 | 1,270 | 1,290 | 1,250 | 1,270 | 886,000 | 5,879.63 |
| 1988-03-10 | 1,300 | 1,300 | 1,270 | 1,280 | 3,325,000 | 5,925.93 |
| 1988-03-09 | 1,270 | 1,300 | 1,260 | 1,290 | 1,425,000 | 5,972.22 |
| 1988-03-08 | 1,250 | 1,270 | 1,240 | 1,260 | 494,000 | 5,833.33 |
| 1988-03-07 | 1,300 | 1,300 | 1,260 | 1,270 | 917,000 | 5,879.63 |
| 1988-03-05 | 1,290 | 1,300 | 1,270 | 1,280 | 962,000 | 5,925.93 |
| 1988-03-04 | 1,220 | 1,310 | 1,210 | 1,290 | 5,535,000 | 5,972.22 |
| 1988-03-03 | 1,250 | 1,270 | 1,210 | 1,210 | 1,033,000 | 5,601.85 |
| 1988-03-02 | 1,310 | 1,310 | 1,260 | 1,270 | 1,395,000 | 5,879.63 |
| 1988-03-01 | 1,290 | 1,310 | 1,280 | 1,290 | 3,479,000 | 5,972.22 |
| 1988-02-29 | 1,230 | 1,280 | 1,230 | 1,270 | 867,000 | 5,879.63 |
| 1988-02-27 | 1,240 | 1,240 | 1,220 | 1,220 | 312,000 | 5,648.15 |
| 1988-02-26 | 1,230 | 1,250 | 1,220 | 1,240 | 1,241,000 | 5,740.74 |
| 1988-02-25 | 1,270 | 1,280 | 1,220 | 1,220 | 1,443,000 | 5,648.15 |
| 1988-02-24 | 1,240 | 1,290 | 1,230 | 1,250 | 3,386,000 | 5,787.04 |
| 1988-02-23 | 1,240 | 1,240 | 1,220 | 1,230 | 1,392,000 | 5,694.44 |
| 1988-02-22 | 1,260 | 1,300 | 1,220 | 1,220 | 3,357,000 | 5,648.15 |
| 1988-02-19 | 1,200 | 1,250 | 1,190 | 1,240 | 2,448,000 | 5,740.74 |
| 1988-02-18 | 1,170 | 1,220 | 1,160 | 1,200 | 1,890,000 | 5,555.56 |
| 1988-02-17 | 1,150 | 1,180 | 1,140 | 1,170 | 1,425,000 | 5,416.67 |
| 1988-02-16 | 1,160 | 1,170 | 1,140 | 1,140 | 1,337,000 | 5,277.78 |
| 1988-02-15 | 1,150 | 1,180 | 1,140 | 1,140 | 1,046,000 | 5,277.78 |
| 1988-02-12 | 1,120 | 1,130 | 1,110 | 1,130 | 765,000 | 5,231.48 |
| 1988-02-10 | 1,110 | 1,120 | 1,090 | 1,090 | 1,005,000 | 5,046.30 |
| 1988-02-09 | 1,040 | 1,100 | 1,040 | 1,100 | 680,000 | 5,092.59 |
| 1988-02-08 | 1,050 | 1,070 | 1,040 | 1,060 | 426,000 | 4,907.41 |
| 1988-02-06 | 1,050 | 1,050 | 1,030 | 1,050 | 178,000 | 4,861.11 |
| 1988-02-05 | 1,020 | 1,060 | 1,010 | 1,050 | 466,000 | 4,861.11 |
| 1988-02-04 | 1,010 | 1,020 | 1,010 | 1,010 | 247,000 | 4,675.93 |
| 1988-02-03 | 1,040 | 1,040 | 1,010 | 1,030 | 181,000 | 4,768.52 |
| 1988-02-02 | 1,030 | 1,040 | 1,020 | 1,040 | 270,000 | 4,814.81 |
| 1988-02-01 | 1,050 | 1,050 | 1,020 | 1,040 | 404,000 | 4,814.81 |
| 1988-01-30 | 1,030 | 1,040 | 1,030 | 1,040 | 138,000 | 4,814.81 |
| 1988-01-29 | 1,060 | 1,070 | 1,020 | 1,030 | 270,000 | 4,768.52 |
| 1988-01-28 | 1,030 | 1,060 | 1,020 | 1,050 | 269,000 | 4,861.11 |
| 1988-01-27 | 1,030 | 1,040 | 1,010 | 1,010 | 1,567,000 | 4,675.93 |
| 1988-01-26 | 1,040 | 1,060 | 1,030 | 1,050 | 1,794,000 | 4,861.11 |
| 1988-01-25 | 1,040 | 1,050 | 1,030 | 1,040 | 285,000 | 4,814.81 |
| 1988-01-23 | 1,020 | 1,040 | 1,020 | 1,020 | 232,000 | 4,722.22 |
| 1988-01-22 | 1,020 | 1,030 | 1,010 | 1,010 | 1,291,000 | 4,675.93 |
| 1988-01-21 | 1,040 | 1,040 | 1,010 | 1,020 | 563,000 | 4,722.22 |
| 1988-01-20 | 1,060 | 1,060 | 1,040 | 1,060 | 260,000 | 4,907.41 |
| 1988-01-19 | 1,080 | 1,100 | 1,060 | 1,080 | 651,000 | 5,000 |
| 1988-01-18 | 1,070 | 1,110 | 1,070 | 1,070 | 1,402,000 | 4,953.70 |
| 1988-01-14 | 1,050 | 1,070 | 1,020 | 1,050 | 2,907,000 | 4,861.11 |
| 1988-01-13 | 1,030 | 1,050 | 1,010 | 1,020 | 448,000 | 4,722.22 |
| 1988-01-12 | 1,060 | 1,070 | 1,030 | 1,070 | 193,000 | 4,953.70 |
| 1988-01-11 | 1,030 | 1,050 | 1,000 | 1,050 | 469,000 | 4,861.11 |
| 1988-01-08 | 1,120 | 1,130 | 1,050 | 1,050 | 870,000 | 4,861.11 |
| 1988-01-07 | 1,070 | 1,120 | 1,040 | 1,110 | 1,286,000 | 5,138.89 |
| 1988-01-06 | 1,050 | 1,060 | 1,020 | 1,050 | 979,000 | 4,861.11 |
| 1988-01-05 | 1,030 | 1,040 | 1,000 | 1,000 | 532,000 | 4,629.63 |
| 1988-01-04 | 980 | 1,000 | 980 | 985 | 233,000 | 4,560.19 |
分割・併合履歴 ： [2015-09-28]1株→0.2株 [1988-09-27]1株→1.08株 [1986-03-27]1株→1.05株 [1985-03-27]1株→1.05株
