5632 三菱製鋼(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 | 2,780 | 2,890 | 2,780 | 2,850 | 160,000 | 28,500 |
| 1988-12-27 | 2,850 | 2,870 | 2,780 | 2,790 | 353,000 | 27,900 |
| 1988-12-26 | 2,820 | 2,860 | 2,820 | 2,850 | 211,000 | 28,500 |
| 1988-12-24 | 2,850 | 2,860 | 2,810 | 2,810 | 400,000 | 28,100 |
| 1988-12-23 | 2,940 | 2,950 | 2,800 | 2,800 | 317,000 | 28,000 |
| 1988-12-22 | 3,000 | 3,000 | 2,900 | 2,900 | 197,000 | 29,000 |
| 1988-12-21 | 2,990 | 3,000 | 2,950 | 2,990 | 157,000 | 29,900 |
| 1988-12-20 | 2,920 | 2,990 | 2,920 | 2,960 | 172,000 | 29,600 |
| 1988-12-19 | 2,930 | 2,970 | 2,900 | 2,960 | 201,000 | 29,600 |
| 1988-12-16 | 3,020 | 3,020 | 2,900 | 2,920 | 661,000 | 29,200 |
| 1988-12-15 | 3,050 | 3,080 | 3,000 | 3,050 | 282,000 | 30,500 |
| 1988-12-14 | 3,210 | 3,230 | 3,020 | 3,100 | 1,132,000 | 31,000 |
| 1988-12-13 | 3,030 | 3,200 | 3,030 | 3,190 | 1,350,000 | 31,900 |
| 1988-12-12 | 3,010 | 3,030 | 3,000 | 3,030 | 252,000 | 30,300 |
| 1988-12-09 | 3,000 | 3,080 | 2,990 | 3,030 | 248,000 | 30,300 |
| 1988-12-08 | 3,010 | 3,040 | 2,990 | 3,020 | 135,000 | 30,200 |
| 1988-12-07 | 3,010 | 3,040 | 2,980 | 3,040 | 219,000 | 30,400 |
| 1988-12-06 | 3,060 | 3,060 | 3,010 | 3,060 | 111,000 | 30,600 |
| 1988-12-05 | 3,090 | 3,090 | 3,000 | 3,050 | 171,000 | 30,500 |
| 1988-12-03 | 3,000 | 3,100 | 2,990 | 3,090 | 218,000 | 30,900 |
| 1988-12-02 | 3,000 | 3,030 | 2,970 | 3,000 | 135,000 | 30,000 |
| 1988-12-01 | 3,090 | 3,100 | 3,000 | 3,000 | 531,000 | 30,000 |
| 1988-11-30 | 3,150 | 3,150 | 3,050 | 3,050 | 258,000 | 30,500 |
| 1988-11-29 | 3,110 | 3,180 | 3,020 | 3,100 | 391,000 | 31,000 |
| 1988-11-28 | 3,170 | 3,210 | 3,060 | 3,140 | 410,000 | 31,400 |
| 1988-11-26 | 3,160 | 3,270 | 3,110 | 3,260 | 389,000 | 32,600 |
| 1988-11-25 | 3,230 | 3,230 | 3,170 | 3,180 | 417,000 | 31,800 |
| 1988-11-24 | 3,200 | 3,230 | 3,120 | 3,220 | 583,000 | 32,200 |
| 1988-11-22 | 3,160 | 3,190 | 3,150 | 3,150 | 654,000 | 31,500 |
| 1988-11-21 | 3,200 | 3,230 | 3,150 | 3,180 | 367,000 | 31,800 |
| 1988-11-18 | 3,240 | 3,300 | 3,190 | 3,200 | 795,000 | 32,000 |
| 1988-11-17 | 3,200 | 3,250 | 3,180 | 3,190 | 350,000 | 31,900 |
| 1988-11-16 | 3,350 | 3,360 | 3,220 | 3,230 | 926,000 | 32,300 |
| 1988-11-15 | 3,250 | 3,400 | 3,250 | 3,280 | 1,541,000 | 32,800 |
| 1988-11-14 | 3,220 | 3,290 | 3,210 | 3,210 | 499,000 | 32,100 |
| 1988-11-11 | 3,310 | 3,360 | 3,250 | 3,280 | 1,343,000 | 32,800 |
| 1988-11-10 | 3,430 | 3,430 | 3,300 | 3,300 | 1,907,000 | 33,000 |
| 1988-11-09 | 3,470 | 3,520 | 3,380 | 3,380 | 5,970,000 | 33,800 |
| 1988-11-08 | 3,320 | 3,500 | 3,320 | 3,470 | 10,538,000 | 34,700 |
| 1988-11-07 | 3,430 | 3,490 | 3,360 | 3,360 | 9,107,000 | 33,600 |
| 1988-11-05 | 3,210 | 3,460 | 3,170 | 3,440 | 13,382,000 | 34,400 |
| 1988-11-04 | 3,270 | 3,310 | 3,180 | 3,200 | 6,983,000 | 32,000 |
| 1988-11-02 | 3,130 | 3,330 | 3,110 | 3,220 | 19,427,000 | 32,200 |
| 1988-11-01 | 3,050 | 3,120 | 3,050 | 3,080 | 6,823,000 | 30,800 |
| 1988-10-31 | 2,910 | 3,100 | 2,900 | 2,960 | 4,206,000 | 29,600 |
| 1988-10-29 | 2,860 | 2,910 | 2,820 | 2,830 | 166,000 | 28,300 |
| 1988-10-28 | 2,790 | 2,890 | 2,790 | 2,890 | 465,000 | 28,900 |
| 1988-10-27 | 2,870 | 2,870 | 2,780 | 2,820 | 320,000 | 28,200 |
| 1988-10-26 | 2,790 | 2,900 | 2,790 | 2,830 | 637,000 | 28,300 |
| 1988-10-25 | 2,850 | 2,930 | 2,780 | 2,790 | 408,000 | 27,900 |
| 1988-10-24 | 2,830 | 2,900 | 2,830 | 2,840 | 292,000 | 28,400 |
| 1988-10-22 | 2,820 | 2,850 | 2,810 | 2,810 | 127,000 | 28,100 |
| 1988-10-21 | 2,880 | 2,920 | 2,830 | 2,830 | 185,000 | 28,300 |
| 1988-10-20 | 2,840 | 2,900 | 2,840 | 2,860 | 245,000 | 28,600 |
| 1988-10-19 | 2,880 | 2,890 | 2,850 | 2,880 | 147,000 | 28,800 |
| 1988-10-18 | 2,920 | 2,920 | 2,850 | 2,860 | 153,000 | 28,600 |
| 1988-10-17 | 2,920 | 2,950 | 2,870 | 2,900 | 266,000 | 29,000 |
| 1988-10-14 | 2,980 | 2,990 | 2,900 | 2,900 | 260,000 | 29,000 |
| 1988-10-13 | 2,980 | 3,040 | 2,930 | 2,970 | 877,000 | 29,700 |
| 1988-10-12 | 3,070 | 3,110 | 2,980 | 3,030 | 4,865,000 | 30,300 |
| 1988-10-11 | 2,880 | 3,080 | 2,840 | 3,070 | 2,903,000 | 30,700 |
| 1988-10-07 | 2,850 | 2,860 | 2,820 | 2,820 | 121,000 | 28,200 |
| 1988-10-06 | 2,850 | 2,900 | 2,800 | 2,880 | 390,000 | 28,800 |
| 1988-10-05 | 2,850 | 2,900 | 2,820 | 2,860 | 275,000 | 28,600 |
| 1988-10-04 | 2,800 | 2,880 | 2,780 | 2,830 | 522,000 | 28,300 |
| 1988-10-03 | 2,880 | 2,930 | 2,800 | 2,810 | 240,000 | 28,100 |
| 1988-10-01 | 2,950 | 2,950 | 2,870 | 2,880 | 214,000 | 28,800 |
| 1988-09-30 | 2,970 | 3,030 | 2,910 | 2,990 | 711,000 | 29,900 |
| 1988-09-29 | 3,030 | 3,070 | 2,910 | 2,990 | 1,333,000 | 29,900 |
| 1988-09-28 | 2,890 | 3,050 | 2,890 | 3,030 | 2,998,000 | 30,300 |
| 1988-09-27 | 2,800 | 2,880 | 2,800 | 2,860 | 743,000 | 28,600 |
| 1988-09-26 | 2,780 | 2,850 | 2,740 | 2,800 | 958,000 | 28,000 |
| 1988-09-24 | 2,770 | 2,830 | 2,730 | 2,820 | 271,000 | 28,200 |
| 1988-09-22 | 2,890 | 2,940 | 2,800 | 2,810 | 619,000 | 28,100 |
| 1988-09-21 | 2,800 | 2,900 | 2,730 | 2,900 | 365,000 | 29,000 |
| 1988-09-20 | 2,810 | 2,890 | 2,780 | 2,800 | 435,000 | 28,000 |
| 1988-09-19 | 2,990 | 2,990 | 2,850 | 2,890 | 273,000 | 28,900 |
| 1988-09-16 | 2,960 | 3,000 | 2,950 | 2,950 | 284,000 | 29,500 |
| 1988-09-14 | 3,050 | 3,050 | 2,920 | 2,930 | 638,000 | 29,300 |
| 1988-09-13 | 3,140 | 3,150 | 3,010 | 3,030 | 3,308,000 | 30,300 |
| 1988-09-12 | 3,060 | 3,100 | 3,020 | 3,100 | 512,000 | 31,000 |
| 1988-09-09 | 3,100 | 3,150 | 3,020 | 3,020 | 5,628,000 | 30,200 |
| 1988-09-08 | 2,770 | 3,100 | 2,770 | 3,050 | 4,565,000 | 30,500 |
| 1988-09-07 | 2,720 | 2,830 | 2,720 | 2,770 | 984,000 | 27,700 |
| 1988-09-06 | 2,690 | 2,740 | 2,590 | 2,720 | 915,000 | 27,200 |
| 1988-09-05 | 2,760 | 2,760 | 2,660 | 2,690 | 630,000 | 26,900 |
| 1988-09-03 | 2,880 | 2,930 | 2,760 | 2,800 | 1,094,000 | 28,000 |
| 1988-09-02 | 2,660 | 2,870 | 2,590 | 2,870 | 1,328,000 | 28,700 |
| 1988-09-01 | 2,620 | 2,670 | 2,570 | 2,670 | 701,000 | 26,700 |
| 1988-08-31 | 2,750 | 2,800 | 2,680 | 2,700 | 572,000 | 27,000 |
| 1988-08-30 | 2,850 | 2,900 | 2,710 | 2,750 | 778,000 | 27,500 |
| 1988-08-29 | 2,980 | 2,980 | 2,810 | 2,810 | 1,015,000 | 28,100 |
| 1988-08-27 | 2,970 | 2,990 | 2,870 | 2,930 | 510,000 | 29,300 |
| 1988-08-26 | 3,030 | 3,050 | 2,910 | 2,930 | 935,000 | 29,300 |
| 1988-08-25 | 3,150 | 3,150 | 3,030 | 3,080 | 347,000 | 30,800 |
| 1988-08-24 | 3,040 | 3,240 | 2,990 | 3,100 | 1,452,000 | 31,000 |
| 1988-08-23 | 3,050 | 3,070 | 3,000 | 3,030 | 572,000 | 30,300 |
| 1988-08-22 | 3,120 | 3,140 | 3,050 | 3,100 | 446,000 | 31,000 |
| 1988-08-19 | 3,180 | 3,180 | 3,090 | 3,090 | 945,000 | 30,900 |
| 1988-08-18 | 3,340 | 3,350 | 3,130 | 3,160 | 3,172,000 | 31,600 |
| 1988-08-17 | 3,140 | 3,380 | 3,090 | 3,290 | 6,770,000 | 32,900 |
| 1988-08-16 | 3,040 | 3,130 | 3,020 | 3,130 | 765,000 | 31,300 |
| 1988-08-15 | 3,050 | 3,140 | 3,050 | 3,080 | 673,000 | 30,800 |
| 1988-08-12 | 3,150 | 3,190 | 3,100 | 3,100 | 1,217,000 | 31,000 |
| 1988-08-11 | 3,000 | 3,190 | 2,950 | 3,150 | 2,713,000 | 31,500 |
| 1988-08-10 | 3,120 | 3,250 | 2,950 | 3,050 | 2,919,000 | 30,500 |
| 1988-08-09 | 3,260 | 3,280 | 3,160 | 3,170 | 3,712,000 | 31,700 |
| 1988-08-08 | 3,350 | 3,370 | 3,260 | 3,300 | 13,128,000 | 33,000 |
| 1988-08-06 | 3,220 | 3,370 | 3,220 | 3,350 | 10,225,000 | 33,500 |
| 1988-08-05 | 3,100 | 3,250 | 3,090 | 3,200 | 15,903,000 | 32,000 |
| 1988-08-04 | 3,060 | 3,160 | 3,050 | 3,050 | 8,997,000 | 30,500 |
| 1988-08-03 | 3,060 | 3,090 | 3,000 | 3,050 | 4,705,000 | 30,500 |
| 1988-08-02 | 3,000 | 3,130 | 2,990 | 3,060 | 10,389,000 | 30,600 |
| 1988-08-01 | 3,000 | 3,120 | 2,950 | 3,010 | 11,619,000 | 30,100 |
| 1988-07-30 | 2,990 | 3,020 | 2,930 | 2,970 | 4,429,000 | 29,700 |
| 1988-07-29 | 2,810 | 3,010 | 2,780 | 2,990 | 22,636,000 | 29,900 |
| 1988-07-28 | 2,860 | 2,900 | 2,740 | 2,780 | 14,029,000 | 27,800 |
| 1988-07-27 | 2,600 | 2,830 | 2,480 | 2,820 | 7,499,000 | 28,200 |
| 1988-07-26 | 2,650 | 2,650 | 2,480 | 2,520 | 3,195,000 | 25,200 |
| 1988-07-25 | 2,600 | 2,710 | 2,570 | 2,580 | 4,016,000 | 25,800 |
| 1988-07-23 | 2,790 | 2,830 | 2,610 | 2,610 | 2,580,000 | 26,100 |
| 1988-07-22 | 2,880 | 2,910 | 2,800 | 2,830 | 11,212,000 | 28,300 |
| 1988-07-21 | 2,750 | 2,830 | 2,740 | 2,820 | 8,457,000 | 28,200 |
| 1988-07-20 | 2,800 | 2,910 | 2,720 | 2,720 | 23,202,000 | 27,200 |
| 1988-07-19 | 2,720 | 2,780 | 2,560 | 2,750 | 20,941,000 | 27,500 |
| 1988-07-18 | 2,620 | 2,780 | 2,560 | 2,560 | 18,474,000 | 25,600 |
| 1988-07-15 | 2,260 | 2,650 | 2,220 | 2,580 | 23,231,000 | 25,800 |
| 1988-07-14 | 2,230 | 2,330 | 2,210 | 2,250 | 18,630,000 | 22,500 |
| 1988-07-13 | 1,940 | 2,210 | 1,910 | 2,210 | 19,444,000 | 22,100 |
| 1988-07-12 | 1,900 | 1,970 | 1,870 | 1,910 | 4,824,000 | 19,100 |
| 1988-07-11 | 1,810 | 1,840 | 1,750 | 1,810 | 368,000 | 18,100 |
| 1988-07-08 | 1,840 | 1,900 | 1,770 | 1,810 | 1,523,000 | 18,100 |
| 1988-07-07 | 1,700 | 1,850 | 1,650 | 1,810 | 1,672,000 | 18,100 |
| 1988-07-06 | 1,750 | 1,760 | 1,670 | 1,690 | 761,000 | 16,900 |
| 1988-07-05 | 1,570 | 1,720 | 1,550 | 1,660 | 1,593,000 | 16,600 |
| 1988-07-04 | 1,620 | 1,620 | 1,570 | 1,570 | 267,000 | 15,700 |
| 1988-07-02 | 1,550 | 1,650 | 1,550 | 1,650 | 580,000 | 16,500 |
| 1988-07-01 | 1,690 | 1,690 | 1,580 | 1,600 | 775,000 | 16,000 |
| 1988-06-30 | 1,670 | 1,720 | 1,660 | 1,660 | 802,000 | 16,600 |
| 1988-06-29 | 1,780 | 1,780 | 1,670 | 1,670 | 794,000 | 16,700 |
| 1988-06-28 | 1,720 | 1,820 | 1,680 | 1,750 | 684,000 | 17,500 |
| 1988-06-27 | 1,720 | 1,750 | 1,720 | 1,730 | 422,000 | 17,300 |
| 1988-06-25 | 1,750 | 1,780 | 1,720 | 1,720 | 198,000 | 17,200 |
| 1988-06-24 | 1,810 | 1,850 | 1,750 | 1,780 | 338,000 | 17,800 |
| 1988-06-23 | 1,860 | 1,860 | 1,750 | 1,750 | 450,000 | 17,500 |
| 1988-06-22 | 1,880 | 1,880 | 1,800 | 1,830 | 649,000 | 18,300 |
| 1988-06-21 | 1,840 | 1,900 | 1,820 | 1,830 | 764,000 | 18,300 |
| 1988-06-20 | 1,880 | 1,930 | 1,820 | 1,820 | 1,258,000 | 18,200 |
| 1988-06-17 | 1,770 | 1,880 | 1,740 | 1,850 | 1,948,000 | 18,500 |
| 1988-06-16 | 1,700 | 1,780 | 1,690 | 1,740 | 833,000 | 17,400 |
| 1988-06-15 | 1,740 | 1,750 | 1,660 | 1,700 | 779,000 | 17,000 |
| 1988-06-14 | 1,780 | 1,780 | 1,700 | 1,720 | 900,000 | 17,200 |
| 1988-06-13 | 1,860 | 1,880 | 1,770 | 1,790 | 1,347,000 | 17,900 |
| 1988-06-10 | 1,680 | 1,890 | 1,680 | 1,840 | 6,187,000 | 18,400 |
| 1988-06-09 | 1,800 | 1,860 | 1,630 | 1,650 | 2,496,000 | 16,500 |
| 1988-06-08 | 1,860 | 1,930 | 1,800 | 1,800 | 1,962,000 | 18,000 |
| 1988-06-07 | 1,920 | 2,000 | 1,850 | 1,860 | 1,963,000 | 18,600 |
| 1988-06-06 | 1,840 | 2,020 | 1,840 | 1,910 | 3,451,000 | 19,100 |
| 1988-06-04 | 2,000 | 2,020 | 1,880 | 1,900 | 1,198,000 | 19,000 |
| 1988-06-03 | 2,070 | 2,150 | 1,980 | 1,980 | 2,596,000 | 19,800 |
| 1988-06-02 | 1,950 | 2,100 | 1,930 | 2,070 | 6,075,000 | 20,700 |
| 1988-06-01 | 2,070 | 2,160 | 1,980 | 1,980 | 7,016,000 | 19,800 |
| 1988-05-31 | 2,340 | 2,340 | 2,150 | 2,150 | 9,949,000 | 21,500 |
| 1988-05-30 | 2,000 | 2,210 | 1,970 | 2,210 | 13,657,000 | 22,100 |
| 1988-05-28 | 1,850 | 1,920 | 1,800 | 1,910 | 8,201,000 | 19,100 |
| 1988-05-27 | 1,700 | 1,880 | 1,690 | 1,800 | 11,795,000 | 18,000 |
| 1988-05-26 | 1,710 | 1,720 | 1,620 | 1,670 | 7,029,000 | 16,700 |
| 1988-05-25 | 1,680 | 1,760 | 1,650 | 1,670 | 17,286,000 | 16,700 |
| 1988-05-24 | 1,340 | 1,530 | 1,330 | 1,530 | 17,197,000 | 15,300 |
| 1988-05-23 | 1,330 | 1,340 | 1,300 | 1,330 | 4,977,000 | 13,300 |
| 1988-05-20 | 1,310 | 1,320 | 1,310 | 1,310 | 1,783,000 | 13,100 |
| 1988-05-19 | 1,240 | 1,320 | 1,230 | 1,270 | 11,199,000 | 12,700 |
| 1988-05-18 | 1,170 | 1,240 | 1,170 | 1,230 | 1,551,000 | 12,300 |
| 1988-05-17 | 1,210 | 1,220 | 1,170 | 1,190 | 994,000 | 11,900 |
| 1988-05-16 | 1,200 | 1,250 | 1,190 | 1,190 | 6,044,000 | 11,900 |
| 1988-05-13 | 1,160 | 1,200 | 1,140 | 1,200 | 1,521,000 | 12,000 |
| 1988-05-12 | 1,150 | 1,180 | 1,140 | 1,150 | 2,718,000 | 11,500 |
| 1988-05-11 | 1,240 | 1,250 | 1,160 | 1,170 | 5,812,000 | 11,700 |
| 1988-05-10 | 1,200 | 1,270 | 1,190 | 1,240 | 15,573,000 | 12,400 |
| 1988-05-09 | 1,170 | 1,230 | 1,150 | 1,190 | 15,832,000 | 11,900 |
| 1988-05-07 | 1,080 | 1,150 | 1,070 | 1,120 | 11,178,000 | 11,200 |
| 1988-05-06 | 915 | 1,020 | 900 | 1,020 | 8,936,000 | 10,200 |
| 1988-05-02 | 908 | 915 | 893 | 914 | 1,679,000 | 9,140 |
| 1988-04-30 | 918 | 923 | 905 | 918 | 2,657,000 | 9,180 |
| 1988-04-28 | 892 | 917 | 885 | 908 | 8,256,000 | 9,080 |
| 1988-04-27 | 863 | 895 | 861 | 882 | 10,130,000 | 8,820 |
| 1988-04-26 | 829 | 839 | 810 | 838 | 2,325,000 | 8,380 |
| 1988-04-25 | 827 | 835 | 805 | 815 | 739,000 | 8,150 |
| 1988-04-23 | 830 | 830 | 810 | 825 | 549,000 | 8,250 |
| 1988-04-22 | 845 | 851 | 820 | 820 | 4,122,000 | 8,200 |
| 1988-04-21 | 807 | 847 | 800 | 841 | 10,261,000 | 8,410 |
| 1988-04-20 | 747 | 807 | 730 | 807 | 3,245,000 | 8,070 |
| 1988-04-19 | 740 | 745 | 735 | 737 | 276,000 | 7,370 |
| 1988-04-18 | 733 | 750 | 733 | 740 | 85,000 | 7,400 |
| 1988-04-15 | 726 | 737 | 726 | 733 | 162,000 | 7,330 |
| 1988-04-14 | 735 | 745 | 735 | 745 | 235,000 | 7,450 |
| 1988-04-13 | 739 | 743 | 725 | 735 | 360,000 | 7,350 |
| 1988-04-12 | 750 | 754 | 737 | 737 | 240,000 | 7,370 |
| 1988-04-11 | 758 | 758 | 750 | 750 | 225,000 | 7,500 |
| 1988-04-08 | 765 | 769 | 746 | 750 | 1,709,000 | 7,500 |
| 1988-04-07 | 776 | 780 | 761 | 764 | 373,000 | 7,640 |
| 1988-04-06 | 776 | 776 | 761 | 776 | 433,000 | 7,760 |
| 1988-04-05 | 767 | 770 | 756 | 756 | 166,000 | 7,560 |
| 1988-04-04 | 768 | 780 | 765 | 765 | 142,000 | 7,650 |
| 1988-04-02 | 768 | 768 | 756 | 767 | 143,000 | 7,670 |
| 1988-04-01 | 773 | 780 | 755 | 758 | 344,000 | 7,580 |
| 1988-03-31 | 781 | 790 | 771 | 783 | 362,000 | 7,830 |
| 1988-03-30 | 775 | 787 | 765 | 779 | 546,000 | 7,790 |
| 1988-03-29 | 765 | 780 | 760 | 760 | 616,000 | 7,600 |
| 1988-03-28 | 758 | 801 | 758 | 785 | 1,234,000 | 7,850 |
| 1988-03-26 | 760 | 769 | 750 | 757 | 367,000 | 7,570 |
| 1988-03-25 | 765 | 784 | 765 | 770 | 577,000 | 7,700 |
| 1988-03-24 | 805 | 805 | 780 | 795 | 1,083,000 | 7,950 |
| 1988-03-23 | 795 | 824 | 789 | 801 | 7,391,000 | 8,010 |
| 1988-03-22 | 756 | 775 | 750 | 770 | 1,094,000 | 7,700 |
| 1988-03-18 | 754 | 755 | 741 | 746 | 182,000 | 7,460 |
| 1988-03-17 | 750 | 755 | 741 | 755 | 294,000 | 7,550 |
| 1988-03-16 | 769 | 773 | 746 | 746 | 1,077,000 | 7,460 |
| 1988-03-15 | 743 | 770 | 743 | 760 | 889,000 | 7,600 |
| 1988-03-14 | 761 | 767 | 750 | 753 | 1,255,000 | 7,530 |
| 1988-03-11 | 720 | 790 | 717 | 759 | 5,451,000 | 7,590 |
| 1988-03-10 | 699 | 720 | 699 | 717 | 767,000 | 7,170 |
| 1988-03-09 | 702 | 710 | 700 | 709 | 552,000 | 7,090 |
| 1988-03-08 | 692 | 700 | 690 | 700 | 195,000 | 7,000 |
| 1988-03-07 | 700 | 705 | 690 | 690 | 119,000 | 6,900 |
| 1988-03-05 | 700 | 705 | 693 | 695 | 524,000 | 6,950 |
| 1988-03-04 | 692 | 704 | 692 | 700 | 227,000 | 7,000 |
| 1988-03-03 | 710 | 712 | 691 | 691 | 556,000 | 6,910 |
| 1988-03-02 | 701 | 714 | 700 | 712 | 1,212,000 | 7,120 |
| 1988-03-01 | 715 | 715 | 700 | 700 | 1,524,000 | 7,000 |
| 1988-02-29 | 680 | 717 | 676 | 717 | 1,637,000 | 7,170 |
| 1988-02-27 | 658 | 670 | 656 | 670 | 176,000 | 6,700 |
| 1988-02-26 | 655 | 666 | 653 | 655 | 430,000 | 6,550 |
| 1988-02-25 | 679 | 680 | 658 | 670 | 262,000 | 6,700 |
| 1988-02-24 | 675 | 689 | 675 | 680 | 929,000 | 6,800 |
| 1988-02-23 | 652 | 670 | 650 | 669 | 394,000 | 6,690 |
| 1988-02-22 | 665 | 670 | 650 | 662 | 395,000 | 6,620 |
| 1988-02-19 | 655 | 674 | 650 | 674 | 612,000 | 6,740 |
| 1988-02-18 | 655 | 665 | 654 | 654 | 246,000 | 6,540 |
| 1988-02-17 | 648 | 660 | 648 | 655 | 353,000 | 6,550 |
| 1988-02-16 | 665 | 680 | 648 | 655 | 447,000 | 6,550 |
| 1988-02-15 | 648 | 660 | 648 | 660 | 198,000 | 6,600 |
| 1988-02-12 | 646 | 650 | 646 | 647 | 67,000 | 6,470 |
| 1988-02-10 | 642 | 651 | 642 | 645 | 78,000 | 6,450 |
| 1988-02-09 | 651 | 651 | 645 | 645 | 170,000 | 6,450 |
| 1988-02-08 | 646 | 659 | 645 | 651 | 105,000 | 6,510 |
| 1988-02-06 | 641 | 655 | 641 | 645 | 235,000 | 6,450 |
| 1988-02-05 | 663 | 670 | 651 | 651 | 190,000 | 6,510 |
| 1988-02-04 | 662 | 669 | 661 | 663 | 228,000 | 6,630 |
| 1988-02-03 | 670 | 674 | 661 | 666 | 458,000 | 6,660 |
| 1988-02-02 | 692 | 693 | 666 | 666 | 1,473,000 | 6,660 |
| 1988-02-01 | 660 | 698 | 660 | 693 | 4,682,000 | 6,930 |
| 1988-01-30 | 638 | 650 | 635 | 650 | 263,000 | 6,500 |
| 1988-01-29 | 625 | 630 | 621 | 621 | 145,000 | 6,210 |
| 1988-01-28 | 623 | 625 | 618 | 618 | 164,000 | 6,180 |
| 1988-01-27 | 630 | 630 | 621 | 623 | 124,000 | 6,230 |
| 1988-01-26 | 630 | 638 | 625 | 627 | 172,000 | 6,270 |
| 1988-01-25 | 620 | 629 | 620 | 620 | 99,000 | 6,200 |
| 1988-01-23 | 616 | 630 | 616 | 616 | 77,000 | 6,160 |
| 1988-01-22 | 620 | 625 | 618 | 619 | 130,000 | 6,190 |
| 1988-01-21 | 630 | 630 | 615 | 620 | 101,000 | 6,200 |
| 1988-01-20 | 626 | 633 | 626 | 631 | 99,000 | 6,310 |
| 1988-01-19 | 631 | 638 | 626 | 626 | 119,000 | 6,260 |
| 1988-01-18 | 650 | 657 | 637 | 640 | 245,000 | 6,400 |
| 1988-01-14 | 606 | 637 | 606 | 630 | 451,000 | 6,300 |
| 1988-01-13 | 602 | 610 | 595 | 605 | 341,000 | 6,050 |
| 1988-01-12 | 611 | 615 | 600 | 602 | 150,000 | 6,020 |
| 1988-01-11 | 601 | 611 | 601 | 601 | 56,000 | 6,010 |
| 1988-01-08 | 606 | 615 | 600 | 605 | 49,000 | 6,050 |
| 1988-01-07 | 610 | 615 | 595 | 596 | 134,000 | 5,960 |
| 1988-01-06 | 592 | 620 | 592 | 605 | 56,000 | 6,050 |
| 1988-01-05 | 600 | 605 | 588 | 589 | 94,000 | 5,890 |
| 1988-01-04 | 596 | 596 | 588 | 588 | 16,000 | 5,880 |
分割・併合履歴 ： [2017-09-27]1株→0.1株