5713 住友金属鉱山(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 | 1,410 | 1,420 | 1,390 | 1,410 | 420,000 | 2,660.38 |
| 1988-12-27 | 1,440 | 1,440 | 1,400 | 1,410 | 459,000 | 2,660.38 |
| 1988-12-26 | 1,440 | 1,450 | 1,420 | 1,420 | 525,000 | 2,679.25 |
| 1988-12-24 | 1,420 | 1,440 | 1,410 | 1,420 | 388,000 | 2,679.25 |
| 1988-12-23 | 1,440 | 1,450 | 1,400 | 1,410 | 431,000 | 2,660.38 |
| 1988-12-22 | 1,440 | 1,450 | 1,430 | 1,440 | 459,000 | 2,716.98 |
| 1988-12-21 | 1,430 | 1,440 | 1,420 | 1,430 | 399,000 | 2,698.11 |
| 1988-12-20 | 1,420 | 1,440 | 1,420 | 1,430 | 427,000 | 2,698.11 |
| 1988-12-19 | 1,450 | 1,460 | 1,430 | 1,430 | 510,000 | 2,698.11 |
| 1988-12-16 | 1,470 | 1,470 | 1,450 | 1,450 | 949,000 | 2,735.85 |
| 1988-12-15 | 1,450 | 1,460 | 1,450 | 1,450 | 432,000 | 2,735.85 |
| 1988-12-14 | 1,480 | 1,480 | 1,450 | 1,450 | 500,000 | 2,735.85 |
| 1988-12-13 | 1,480 | 1,500 | 1,460 | 1,460 | 418,000 | 2,754.72 |
| 1988-12-12 | 1,510 | 1,510 | 1,470 | 1,490 | 492,000 | 2,811.32 |
| 1988-12-09 | 1,500 | 1,500 | 1,480 | 1,500 | 1,364,000 | 2,830.19 |
| 1988-12-08 | 1,480 | 1,520 | 1,460 | 1,500 | 2,513,001 | 2,830.19 |
| 1988-12-07 | 1,460 | 1,480 | 1,460 | 1,480 | 1,168,000 | 2,792.45 |
| 1988-12-06 | 1,440 | 1,450 | 1,440 | 1,450 | 409,000 | 2,735.85 |
| 1988-12-05 | 1,430 | 1,450 | 1,430 | 1,440 | 150,000 | 2,716.98 |
| 1988-12-03 | 1,450 | 1,460 | 1,430 | 1,440 | 555,000 | 2,716.98 |
| 1988-12-02 | 1,450 | 1,460 | 1,430 | 1,430 | 456,000 | 2,698.11 |
| 1988-12-01 | 1,460 | 1,480 | 1,450 | 1,450 | 846,000 | 2,735.85 |
| 1988-11-30 | 1,450 | 1,460 | 1,430 | 1,450 | 710,000 | 2,735.85 |
| 1988-11-29 | 1,430 | 1,450 | 1,420 | 1,450 | 337,000 | 2,735.85 |
| 1988-11-28 | 1,450 | 1,460 | 1,410 | 1,410 | 489,000 | 2,660.38 |
| 1988-11-26 | 1,460 | 1,470 | 1,440 | 1,470 | 369,000 | 2,773.58 |
| 1988-11-25 | 1,470 | 1,490 | 1,450 | 1,470 | 1,131,000 | 2,773.58 |
| 1988-11-24 | 1,480 | 1,490 | 1,460 | 1,460 | 1,327,000 | 2,754.72 |
| 1988-11-22 | 1,460 | 1,520 | 1,450 | 1,470 | 2,085,001 | 2,773.58 |
| 1988-11-21 | 1,480 | 1,490 | 1,450 | 1,480 | 843,000 | 2,792.45 |
| 1988-11-18 | 1,550 | 1,560 | 1,480 | 1,480 | 5,704,001 | 2,792.45 |
| 1988-11-17 | 1,450 | 1,550 | 1,440 | 1,550 | 7,856,002 | 2,924.53 |
| 1988-11-16 | 1,450 | 1,470 | 1,420 | 1,450 | 3,623,001 | 2,735.85 |
| 1988-11-15 | 1,390 | 1,410 | 1,380 | 1,400 | 942,000 | 2,641.51 |
| 1988-11-14 | 1,380 | 1,390 | 1,360 | 1,360 | 496,000 | 2,566.04 |
| 1988-11-11 | 1,380 | 1,410 | 1,360 | 1,380 | 2,022,000 | 2,603.77 |
| 1988-11-10 | 1,340 | 1,380 | 1,330 | 1,360 | 1,021,000 | 2,566.04 |
| 1988-11-09 | 1,360 | 1,360 | 1,330 | 1,330 | 949,000 | 2,509.43 |
| 1988-11-08 | 1,370 | 1,390 | 1,360 | 1,360 | 778,000 | 2,566.04 |
| 1988-11-07 | 1,410 | 1,470 | 1,400 | 1,410 | 5,830,001 | 2,660.38 |
| 1988-11-05 | 1,300 | 1,410 | 1,300 | 1,390 | 3,548,001 | 2,622.64 |
| 1988-11-04 | 1,290 | 1,330 | 1,280 | 1,290 | 1,201,000 | 2,433.96 |
| 1988-11-02 | 1,260 | 1,270 | 1,240 | 1,250 | 888,000 | 2,358.49 |
| 1988-11-01 | 1,250 | 1,270 | 1,250 | 1,270 | 386,000 | 2,396.23 |
| 1988-10-31 | 1,250 | 1,270 | 1,250 | 1,270 | 391,000 | 2,396.23 |
| 1988-10-29 | 1,250 | 1,290 | 1,250 | 1,270 | 438,000 | 2,396.23 |
| 1988-10-28 | 1,240 | 1,260 | 1,230 | 1,260 | 490,000 | 2,377.36 |
| 1988-10-27 | 1,260 | 1,280 | 1,250 | 1,280 | 382,000 | 2,415.09 |
| 1988-10-26 | 1,290 | 1,290 | 1,250 | 1,250 | 333,000 | 2,358.49 |
| 1988-10-25 | 1,270 | 1,290 | 1,260 | 1,260 | 224,000 | 2,377.36 |
| 1988-10-24 | 1,260 | 1,290 | 1,240 | 1,290 | 548,000 | 2,433.96 |
| 1988-10-22 | 1,280 | 1,300 | 1,270 | 1,280 | 201,000 | 2,415.09 |
| 1988-10-21 | 1,300 | 1,320 | 1,290 | 1,300 | 687,000 | 2,452.83 |
| 1988-10-20 | 1,240 | 1,340 | 1,220 | 1,270 | 893,000 | 2,396.23 |
| 1988-10-19 | 1,200 | 1,210 | 1,190 | 1,200 | 1,940,000 | 2,264.15 |
| 1988-10-18 | 1,190 | 1,210 | 1,180 | 1,190 | 427,000 | 2,245.28 |
| 1988-10-17 | 1,180 | 1,190 | 1,180 | 1,190 | 314,000 | 2,245.28 |
| 1988-10-14 | 1,190 | 1,200 | 1,180 | 1,180 | 407,000 | 2,226.42 |
| 1988-10-13 | 1,210 | 1,230 | 1,210 | 1,210 | 209,000 | 2,283.02 |
| 1988-10-12 | 1,210 | 1,210 | 1,200 | 1,210 | 302,000 | 2,283.02 |
| 1988-10-11 | 1,220 | 1,220 | 1,200 | 1,200 | 469,000 | 2,264.15 |
| 1988-10-07 | 1,220 | 1,240 | 1,210 | 1,220 | 260,000 | 2,301.89 |
| 1988-10-06 | 1,250 | 1,250 | 1,230 | 1,240 | 227,000 | 2,339.62 |
| 1988-10-05 | 1,260 | 1,270 | 1,240 | 1,270 | 151,000 | 2,396.23 |
| 1988-10-04 | 1,230 | 1,260 | 1,230 | 1,240 | 542,000 | 2,339.62 |
| 1988-10-03 | 1,240 | 1,250 | 1,230 | 1,240 | 310,000 | 2,339.62 |
| 1988-10-01 | 1,280 | 1,280 | 1,230 | 1,230 | 569,000 | 2,320.75 |
| 1988-09-30 | 1,260 | 1,290 | 1,250 | 1,290 | 437,000 | 2,433.96 |
| 1988-09-29 | 1,280 | 1,290 | 1,280 | 1,280 | 427,000 | 2,415.09 |
| 1988-09-28 | 1,290 | 1,300 | 1,270 | 1,300 | 397,000 | 2,452.83 |
| 1988-09-27 | 1,280 | 1,280 | 1,250 | 1,270 | 343,000 | 2,396.23 |
| 1988-09-26 | 1,280 | 1,280 | 1,250 | 1,280 | 715,000 | 2,415.09 |
| 1988-09-24 | 1,270 | 1,280 | 1,270 | 1,270 | 390,000 | 2,396.23 |
| 1988-09-22 | 1,280 | 1,290 | 1,270 | 1,270 | 203,000 | 2,396.23 |
| 1988-09-21 | 1,270 | 1,290 | 1,260 | 1,290 | 208,000 | 2,433.96 |
| 1988-09-20 | 1,280 | 1,300 | 1,260 | 1,260 | 460,000 | 2,377.36 |
| 1988-09-19 | 1,290 | 1,300 | 1,260 | 1,280 | 633,000 | 2,415.09 |
| 1988-09-16 | 1,300 | 1,320 | 1,280 | 1,290 | 618,000 | 2,433.96 |
| 1988-09-14 | 1,330 | 1,340 | 1,300 | 1,310 | 392,000 | 2,471.70 |
| 1988-09-13 | 1,340 | 1,340 | 1,320 | 1,330 | 675,000 | 2,509.43 |
| 1988-09-12 | 1,340 | 1,350 | 1,330 | 1,340 | 151,000 | 2,528.30 |
| 1988-09-09 | 1,340 | 1,350 | 1,330 | 1,340 | 176,000 | 2,528.30 |
| 1988-09-08 | 1,360 | 1,360 | 1,320 | 1,320 | 192,000 | 2,490.57 |
| 1988-09-07 | 1,350 | 1,360 | 1,350 | 1,360 | 404,000 | 2,566.04 |
| 1988-09-06 | 1,330 | 1,340 | 1,330 | 1,340 | 207,000 | 2,528.30 |
| 1988-09-05 | 1,330 | 1,340 | 1,320 | 1,330 | 252,000 | 2,509.43 |
| 1988-09-03 | 1,330 | 1,340 | 1,320 | 1,320 | 273,000 | 2,490.57 |
| 1988-09-02 | 1,330 | 1,340 | 1,320 | 1,320 | 417,000 | 2,490.57 |
| 1988-09-01 | 1,330 | 1,360 | 1,330 | 1,330 | 374,000 | 2,509.43 |
| 1988-08-31 | 1,370 | 1,370 | 1,350 | 1,360 | 186,000 | 2,566.04 |
| 1988-08-30 | 1,350 | 1,360 | 1,350 | 1,350 | 181,000 | 2,547.17 |
| 1988-08-29 | 1,340 | 1,360 | 1,340 | 1,360 | 370,000 | 2,566.04 |
| 1988-08-27 | 1,350 | 1,360 | 1,340 | 1,340 | 131,000 | 2,528.30 |
| 1988-08-26 | 1,350 | 1,360 | 1,330 | 1,340 | 318,000 | 2,528.30 |
| 1988-08-25 | 1,350 | 1,380 | 1,350 | 1,350 | 124,000 | 2,547.17 |
| 1988-08-24 | 1,360 | 1,380 | 1,350 | 1,370 | 175,000 | 2,584.91 |
| 1988-08-23 | 1,360 | 1,370 | 1,350 | 1,360 | 125,000 | 2,566.04 |
| 1988-08-22 | 1,350 | 1,380 | 1,350 | 1,370 | 301,000 | 2,584.91 |
| 1988-08-19 | 1,360 | 1,370 | 1,350 | 1,370 | 190,000 | 2,584.91 |
| 1988-08-18 | 1,390 | 1,400 | 1,360 | 1,360 | 306,000 | 2,566.04 |
| 1988-08-17 | 1,390 | 1,400 | 1,360 | 1,390 | 321,000 | 2,622.64 |
| 1988-08-16 | 1,390 | 1,400 | 1,370 | 1,400 | 120,000 | 2,641.51 |
| 1988-08-15 | 1,390 | 1,390 | 1,370 | 1,370 | 149,000 | 2,584.91 |
| 1988-08-12 | 1,370 | 1,370 | 1,350 | 1,360 | 176,000 | 2,566.04 |
| 1988-08-11 | 1,380 | 1,380 | 1,360 | 1,370 | 194,000 | 2,584.91 |
| 1988-08-10 | 1,390 | 1,390 | 1,360 | 1,360 | 371,000 | 2,566.04 |
| 1988-08-09 | 1,380 | 1,390 | 1,380 | 1,380 | 129,000 | 2,603.77 |
| 1988-08-08 | 1,400 | 1,400 | 1,370 | 1,380 | 311,000 | 2,603.77 |
| 1988-08-06 | 1,380 | 1,380 | 1,380 | 1,380 | 153,000 | 2,603.77 |
| 1988-08-05 | 1,390 | 1,400 | 1,380 | 1,390 | 141,000 | 2,622.64 |
| 1988-08-04 | 1,370 | 1,390 | 1,360 | 1,370 | 358,000 | 2,584.91 |
| 1988-08-03 | 1,380 | 1,390 | 1,360 | 1,370 | 304,000 | 2,584.91 |
| 1988-08-02 | 1,360 | 1,410 | 1,340 | 1,400 | 463,000 | 2,641.51 |
| 1988-08-01 | 1,340 | 1,350 | 1,340 | 1,340 | 344,000 | 2,528.30 |
| 1988-07-30 | 1,340 | 1,350 | 1,340 | 1,340 | 403,000 | 2,528.30 |
| 1988-07-29 | 1,340 | 1,340 | 1,330 | 1,330 | 582,000 | 2,509.43 |
| 1988-07-28 | 1,330 | 1,350 | 1,330 | 1,330 | 351,000 | 2,509.43 |
| 1988-07-27 | 1,350 | 1,350 | 1,320 | 1,330 | 408,000 | 2,509.43 |
| 1988-07-26 | 1,320 | 1,350 | 1,320 | 1,340 | 534,000 | 2,528.30 |
| 1988-07-25 | 1,360 | 1,360 | 1,310 | 1,320 | 300,000 | 2,490.57 |
| 1988-07-23 | 1,350 | 1,370 | 1,340 | 1,340 | 237,000 | 2,528.30 |
| 1988-07-22 | 1,380 | 1,390 | 1,350 | 1,360 | 508,000 | 2,566.04 |
| 1988-07-21 | 1,380 | 1,390 | 1,370 | 1,390 | 318,000 | 2,622.64 |
| 1988-07-20 | 1,410 | 1,410 | 1,370 | 1,370 | 346,000 | 2,584.91 |
| 1988-07-19 | 1,410 | 1,420 | 1,400 | 1,400 | 347,000 | 2,641.51 |
| 1988-07-18 | 1,430 | 1,430 | 1,420 | 1,420 | 210,000 | 2,679.25 |
| 1988-07-15 | 1,420 | 1,440 | 1,420 | 1,430 | 290,000 | 2,698.11 |
| 1988-07-14 | 1,450 | 1,460 | 1,420 | 1,420 | 415,000 | 2,679.25 |
| 1988-07-13 | 1,460 | 1,470 | 1,450 | 1,450 | 294,000 | 2,735.85 |
| 1988-07-12 | 1,440 | 1,450 | 1,430 | 1,450 | 208,000 | 2,735.85 |
| 1988-07-11 | 1,450 | 1,460 | 1,440 | 1,440 | 110,000 | 2,716.98 |
| 1988-07-08 | 1,430 | 1,440 | 1,430 | 1,440 | 238,000 | 2,716.98 |
| 1988-07-07 | 1,460 | 1,460 | 1,420 | 1,420 | 653,000 | 2,679.25 |
| 1988-07-06 | 1,470 | 1,480 | 1,450 | 1,460 | 470,000 | 2,754.72 |
| 1988-07-05 | 1,490 | 1,490 | 1,470 | 1,470 | 342,000 | 2,773.58 |
| 1988-07-04 | 1,460 | 1,470 | 1,450 | 1,470 | 346,000 | 2,773.58 |
| 1988-07-02 | 1,440 | 1,460 | 1,430 | 1,450 | 213,000 | 2,735.85 |
| 1988-07-01 | 1,490 | 1,500 | 1,450 | 1,470 | 520,000 | 2,773.58 |
| 1988-06-30 | 1,490 | 1,500 | 1,470 | 1,490 | 539,000 | 2,811.32 |
| 1988-06-29 | 1,520 | 1,530 | 1,480 | 1,500 | 516,000 | 2,830.19 |
| 1988-06-28 | 1,530 | 1,530 | 1,500 | 1,520 | 540,000 | 2,867.92 |
| 1988-06-27 | 1,520 | 1,540 | 1,520 | 1,520 | 1,220,000 | 2,867.92 |
| 1988-06-25 | 1,520 | 1,540 | 1,510 | 1,540 | 182,000 | 2,905.66 |
| 1988-06-24 | 1,540 | 1,540 | 1,510 | 1,540 | 596,000 | 2,905.66 |
| 1988-06-23 | 1,550 | 1,550 | 1,500 | 1,530 | 944,000 | 2,886.79 |
| 1988-06-22 | 1,580 | 1,580 | 1,530 | 1,550 | 581,000 | 2,924.53 |
| 1988-06-21 | 1,580 | 1,590 | 1,540 | 1,560 | 954,000 | 2,943.40 |
| 1988-06-20 | 1,590 | 1,600 | 1,570 | 1,570 | 1,314,000 | 2,962.26 |
| 1988-06-17 | 1,580 | 1,600 | 1,570 | 1,580 | 2,726,001 | 2,981.13 |
| 1988-06-16 | 1,550 | 1,580 | 1,540 | 1,550 | 764,000 | 2,924.53 |
| 1988-06-15 | 1,530 | 1,570 | 1,520 | 1,540 | 521,000 | 2,905.66 |
| 1988-06-14 | 1,540 | 1,540 | 1,520 | 1,520 | 150,000 | 2,867.92 |
| 1988-06-13 | 1,550 | 1,550 | 1,520 | 1,540 | 439,000 | 2,905.66 |
| 1988-06-10 | 1,520 | 1,530 | 1,510 | 1,520 | 349,000 | 2,867.92 |
| 1988-06-09 | 1,550 | 1,570 | 1,540 | 1,540 | 606,000 | 2,905.66 |
| 1988-06-08 | 1,560 | 1,590 | 1,560 | 1,560 | 1,252,000 | 2,943.40 |
| 1988-06-07 | 1,560 | 1,570 | 1,550 | 1,570 | 710,000 | 2,962.26 |
| 1988-06-06 | 1,590 | 1,590 | 1,560 | 1,570 | 1,154,000 | 2,962.26 |
| 1988-06-04 | 1,560 | 1,580 | 1,550 | 1,580 | 2,291,001 | 2,981.13 |
| 1988-06-03 | 1,500 | 1,560 | 1,500 | 1,540 | 1,237,000 | 2,905.66 |
| 1988-06-02 | 1,550 | 1,550 | 1,510 | 1,510 | 1,008,000 | 2,849.06 |
| 1988-06-01 | 1,560 | 1,560 | 1,530 | 1,540 | 817,000 | 2,905.66 |
| 1988-05-31 | 1,520 | 1,530 | 1,510 | 1,530 | 426,000 | 2,886.79 |
| 1988-05-30 | 1,520 | 1,530 | 1,510 | 1,510 | 465,000 | 2,849.06 |
| 1988-05-28 | 1,520 | 1,530 | 1,510 | 1,530 | 270,000 | 2,886.79 |
| 1988-05-27 | 1,530 | 1,540 | 1,530 | 1,530 | 582,000 | 2,886.79 |
| 1988-05-26 | 1,550 | 1,560 | 1,520 | 1,540 | 417,000 | 2,905.66 |
| 1988-05-25 | 1,540 | 1,560 | 1,540 | 1,550 | 593,000 | 2,924.53 |
| 1988-05-24 | 1,560 | 1,580 | 1,550 | 1,550 | 1,492,000 | 2,924.53 |
| 1988-05-23 | 1,560 | 1,570 | 1,530 | 1,550 | 789,000 | 2,924.53 |
| 1988-05-20 | 1,570 | 1,570 | 1,520 | 1,520 | 2,623,001 | 2,867.92 |
| 1988-05-19 | 1,570 | 1,580 | 1,540 | 1,550 | 1,529,000 | 2,924.53 |
| 1988-05-18 | 1,570 | 1,600 | 1,550 | 1,570 | 4,544,001 | 2,962.26 |
| 1988-05-17 | 1,530 | 1,560 | 1,530 | 1,550 | 2,433,001 | 2,924.53 |
| 1988-05-16 | 1,530 | 1,530 | 1,520 | 1,530 | 346,000 | 2,886.79 |
| 1988-05-13 | 1,500 | 1,530 | 1,490 | 1,530 | 742,000 | 2,886.79 |
| 1988-05-12 | 1,490 | 1,500 | 1,490 | 1,500 | 381,000 | 2,830.19 |
| 1988-05-11 | 1,490 | 1,510 | 1,490 | 1,490 | 572,000 | 2,811.32 |
| 1988-05-10 | 1,480 | 1,500 | 1,480 | 1,490 | 218,000 | 2,811.32 |
| 1988-05-09 | 1,510 | 1,510 | 1,480 | 1,480 | 215,000 | 2,792.45 |
| 1988-05-07 | 1,500 | 1,520 | 1,490 | 1,510 | 609,000 | 2,849.06 |
| 1988-05-06 | 1,480 | 1,500 | 1,480 | 1,500 | 653,000 | 2,830.19 |
| 1988-05-02 | 1,480 | 1,490 | 1,460 | 1,480 | 719,000 | 2,792.45 |
| 1988-04-30 | 1,480 | 1,500 | 1,480 | 1,480 | 278,000 | 2,792.45 |
| 1988-04-28 | 1,490 | 1,500 | 1,480 | 1,480 | 337,000 | 2,792.45 |
| 1988-04-27 | 1,500 | 1,510 | 1,470 | 1,490 | 1,286,000 | 2,811.32 |
| 1988-04-26 | 1,460 | 1,500 | 1,450 | 1,490 | 1,940,000 | 2,811.32 |
| 1988-04-25 | 1,470 | 1,490 | 1,450 | 1,460 | 1,025,000 | 2,754.72 |
| 1988-04-23 | 1,490 | 1,490 | 1,460 | 1,470 | 498,000 | 2,773.58 |
| 1988-04-22 | 1,480 | 1,500 | 1,480 | 1,480 | 595,000 | 2,792.45 |
| 1988-04-21 | 1,500 | 1,510 | 1,460 | 1,460 | 615,000 | 2,754.72 |
| 1988-04-20 | 1,540 | 1,540 | 1,510 | 1,510 | 749,000 | 2,849.06 |
| 1988-04-19 | 1,540 | 1,550 | 1,520 | 1,540 | 1,289,000 | 2,905.66 |
| 1988-04-18 | 1,500 | 1,530 | 1,500 | 1,510 | 667,000 | 2,849.06 |
| 1988-04-15 | 1,540 | 1,540 | 1,510 | 1,520 | 974,000 | 2,867.92 |
| 1988-04-14 | 1,540 | 1,550 | 1,520 | 1,540 | 458,000 | 2,905.66 |
| 1988-04-13 | 1,550 | 1,550 | 1,530 | 1,540 | 592,000 | 2,905.66 |
| 1988-04-12 | 1,540 | 1,560 | 1,540 | 1,540 | 1,071,000 | 2,905.66 |
| 1988-04-11 | 1,550 | 1,550 | 1,530 | 1,540 | 479,000 | 2,905.66 |
| 1988-04-08 | 1,530 | 1,550 | 1,530 | 1,530 | 686,000 | 2,886.79 |
| 1988-04-07 | 1,560 | 1,570 | 1,540 | 1,540 | 1,905,000 | 2,905.66 |
| 1988-04-06 | 1,550 | 1,560 | 1,530 | 1,530 | 1,538,000 | 2,886.79 |
| 1988-04-05 | 1,540 | 1,560 | 1,520 | 1,530 | 1,587,000 | 2,886.79 |
| 1988-04-04 | 1,550 | 1,570 | 1,520 | 1,520 | 2,050,000 | 2,867.92 |
| 1988-04-02 | 1,560 | 1,560 | 1,540 | 1,550 | 1,924,000 | 2,924.53 |
| 1988-04-01 | 1,540 | 1,570 | 1,540 | 1,550 | 9,964,002 | 2,924.53 |
| 1988-03-31 | 1,500 | 1,550 | 1,500 | 1,510 | 7,689,002 | 2,849.06 |
| 1988-03-30 | 1,490 | 1,500 | 1,480 | 1,500 | 1,424,000 | 2,830.19 |
| 1988-03-29 | 1,450 | 1,490 | 1,450 | 1,470 | 967,000 | 2,773.58 |
| 1988-03-28 | 1,410 | 1,470 | 1,410 | 1,440 | 674,000 | 2,716.98 |
| 1988-03-26 | 1,400 | 1,430 | 1,400 | 1,400 | 806,000 | 2,641.51 |
| 1988-03-25 | 1,430 | 1,450 | 1,420 | 1,440 | 943,000 | 2,716.98 |
| 1988-03-24 | 1,460 | 1,460 | 1,450 | 1,450 | 379,000 | 2,735.85 |
| 1988-03-23 | 1,470 | 1,470 | 1,450 | 1,460 | 436,000 | 2,754.72 |
| 1988-03-22 | 1,460 | 1,470 | 1,450 | 1,450 | 398,000 | 2,735.85 |
| 1988-03-18 | 1,480 | 1,500 | 1,450 | 1,470 | 728,000 | 2,773.58 |
| 1988-03-17 | 1,520 | 1,530 | 1,480 | 1,480 | 1,457,000 | 2,792.45 |
| 1988-03-16 | 1,480 | 1,530 | 1,470 | 1,520 | 5,114,001 | 2,867.92 |
| 1988-03-15 | 1,470 | 1,480 | 1,450 | 1,480 | 778,000 | 2,792.45 |
| 1988-03-14 | 1,490 | 1,500 | 1,450 | 1,480 | 826,000 | 2,792.45 |
| 1988-03-11 | 1,460 | 1,500 | 1,430 | 1,500 | 3,100,001 | 2,830.19 |
| 1988-03-10 | 1,450 | 1,460 | 1,420 | 1,440 | 406,000 | 2,716.98 |
| 1988-03-09 | 1,430 | 1,450 | 1,420 | 1,450 | 684,000 | 2,735.85 |
| 1988-03-08 | 1,450 | 1,450 | 1,420 | 1,430 | 762,000 | 2,698.11 |
| 1988-03-07 | 1,460 | 1,470 | 1,440 | 1,460 | 338,000 | 2,754.72 |
| 1988-03-05 | 1,490 | 1,490 | 1,450 | 1,460 | 638,000 | 2,754.72 |
| 1988-03-04 | 1,490 | 1,520 | 1,480 | 1,490 | 1,314,000 | 2,811.32 |
| 1988-03-03 | 1,510 | 1,530 | 1,490 | 1,490 | 5,030,001 | 2,811.32 |
| 1988-03-02 | 1,470 | 1,520 | 1,460 | 1,510 | 8,479,002 | 2,849.06 |
| 1988-03-01 | 1,470 | 1,470 | 1,450 | 1,450 | 3,258,001 | 2,735.85 |
| 1988-02-29 | 1,440 | 1,470 | 1,440 | 1,450 | 4,359,001 | 2,735.85 |
| 1988-02-27 | 1,430 | 1,440 | 1,400 | 1,440 | 2,891,001 | 2,716.98 |
| 1988-02-26 | 1,370 | 1,430 | 1,360 | 1,420 | 2,996,001 | 2,679.25 |
| 1988-02-25 | 1,360 | 1,370 | 1,350 | 1,370 | 585,000 | 2,584.91 |
| 1988-02-24 | 1,360 | 1,380 | 1,360 | 1,380 | 825,000 | 2,603.77 |
| 1988-02-23 | 1,370 | 1,370 | 1,360 | 1,360 | 378,000 | 2,566.04 |
| 1988-02-22 | 1,390 | 1,390 | 1,370 | 1,370 | 323,000 | 2,584.91 |
| 1988-02-19 | 1,380 | 1,390 | 1,370 | 1,390 | 725,000 | 2,622.64 |
| 1988-02-18 | 1,340 | 1,400 | 1,340 | 1,400 | 1,256,000 | 2,641.51 |
| 1988-02-17 | 1,350 | 1,360 | 1,340 | 1,340 | 664,000 | 2,528.30 |
| 1988-02-16 | 1,350 | 1,360 | 1,340 | 1,340 | 816,000 | 2,528.30 |
| 1988-02-15 | 1,370 | 1,370 | 1,350 | 1,350 | 832,000 | 2,547.17 |
| 1988-02-12 | 1,320 | 1,380 | 1,310 | 1,370 | 1,384,000 | 2,584.91 |
| 1988-02-10 | 1,290 | 1,330 | 1,290 | 1,320 | 746,000 | 2,490.57 |
| 1988-02-09 | 1,290 | 1,300 | 1,290 | 1,290 | 302,000 | 2,433.96 |
| 1988-02-08 | 1,300 | 1,310 | 1,290 | 1,290 | 252,000 | 2,433.96 |
| 1988-02-06 | 1,280 | 1,290 | 1,280 | 1,290 | 368,000 | 2,433.96 |
| 1988-02-05 | 1,290 | 1,300 | 1,280 | 1,290 | 365,000 | 2,433.96 |
| 1988-02-04 | 1,290 | 1,300 | 1,290 | 1,290 | 581,000 | 2,433.96 |
| 1988-02-03 | 1,300 | 1,300 | 1,290 | 1,300 | 568,000 | 2,452.83 |
| 1988-02-02 | 1,300 | 1,310 | 1,290 | 1,300 | 842,000 | 2,452.83 |
| 1988-02-01 | 1,290 | 1,310 | 1,290 | 1,300 | 416,000 | 2,452.83 |
| 1988-01-30 | 1,310 | 1,320 | 1,290 | 1,290 | 502,000 | 2,433.96 |
| 1988-01-29 | 1,280 | 1,300 | 1,280 | 1,300 | 408,000 | 2,452.83 |
| 1988-01-28 | 1,280 | 1,300 | 1,270 | 1,280 | 702,000 | 2,415.09 |
| 1988-01-27 | 1,290 | 1,310 | 1,280 | 1,280 | 404,000 | 2,415.09 |
| 1988-01-26 | 1,310 | 1,310 | 1,270 | 1,290 | 610,000 | 2,433.96 |
| 1988-01-25 | 1,300 | 1,320 | 1,300 | 1,310 | 175,000 | 2,471.70 |
| 1988-01-23 | 1,290 | 1,300 | 1,280 | 1,300 | 344,000 | 2,452.83 |
| 1988-01-22 | 1,310 | 1,320 | 1,270 | 1,280 | 963,000 | 2,415.09 |
| 1988-01-21 | 1,290 | 1,320 | 1,290 | 1,320 | 590,000 | 2,490.57 |
| 1988-01-20 | 1,320 | 1,320 | 1,290 | 1,320 | 394,000 | 2,490.57 |
| 1988-01-19 | 1,270 | 1,320 | 1,260 | 1,320 | 1,340,000 | 2,490.57 |
| 1988-01-18 | 1,310 | 1,330 | 1,260 | 1,270 | 628,000 | 2,396.23 |
| 1988-01-14 | 1,300 | 1,300 | 1,260 | 1,280 | 444,000 | 2,415.09 |
| 1988-01-13 | 1,290 | 1,290 | 1,270 | 1,280 | 184,000 | 2,415.09 |
| 1988-01-12 | 1,280 | 1,280 | 1,260 | 1,280 | 506,000 | 2,415.09 |
| 1988-01-11 | 1,280 | 1,300 | 1,270 | 1,270 | 250,000 | 2,396.23 |
| 1988-01-08 | 1,330 | 1,340 | 1,300 | 1,310 | 1,055,000 | 2,471.70 |
| 1988-01-07 | 1,300 | 1,350 | 1,300 | 1,300 | 961,000 | 2,452.83 |
| 1988-01-06 | 1,300 | 1,320 | 1,280 | 1,290 | 722,000 | 2,433.96 |
| 1988-01-05 | 1,290 | 1,290 | 1,260 | 1,280 | 554,000 | 2,415.09 |
| 1988-01-04 | 1,260 | 1,280 | 1,260 | 1,270 | 202,000 | 2,396.23 |
分割・併合履歴 ： [2017-09-27]1株→0.5株 [1989-03-28]1株→1.06株 [1984-03-28]1株→1.08株 [1983-08-10]1株→1.068株
