5938 (株)LIXIL 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 | 7,290 | 7,570 | 7,270 | 7,520 | 1,259,000 | 2,892.31 |
| 1988-12-27 | 7,260 | 7,370 | 7,180 | 7,240 | 1,357,000 | 2,784.62 |
| 1988-12-26 | 6,900 | 7,180 | 6,850 | 7,160 | 1,400,000 | 2,753.85 |
| 1988-12-24 | 6,920 | 6,930 | 6,750 | 6,750 | 235,000 | 2,596.15 |
| 1988-12-23 | 6,960 | 6,980 | 6,760 | 6,920 | 772,000 | 2,661.54 |
| 1988-12-22 | 7,070 | 7,240 | 6,900 | 6,910 | 4,401,999 | 2,657.69 |
| 1988-12-20 | 5,750 | 5,800 | 5,700 | 5,770 | 36,000 | 2,219.23 |
| 1988-12-19 | 5,760 | 5,800 | 5,700 | 5,750 | 24,000 | 2,211.54 |
| 1988-12-16 | 5,750 | 5,800 | 5,750 | 5,800 | 26,000 | 2,230.77 |
| 1988-12-15 | 5,650 | 5,800 | 5,650 | 5,750 | 38,000 | 2,211.54 |
| 1988-12-14 | 5,650 | 5,650 | 5,620 | 5,640 | 7,000 | 2,169.23 |
| 1988-12-13 | 5,650 | 5,650 | 5,610 | 5,620 | 35,000 | 2,161.54 |
| 1988-12-12 | 5,630 | 5,650 | 5,600 | 5,650 | 57,000 | 2,173.08 |
| 1988-12-09 | 5,750 | 5,760 | 5,650 | 5,650 | 57,000 | 2,173.08 |
| 1988-12-08 | 5,750 | 5,770 | 5,700 | 5,760 | 61,000 | 2,215.38 |
| 1988-12-07 | 5,690 | 5,850 | 5,690 | 5,850 | 96,000 | 2,250 |
| 1988-12-06 | 5,680 | 5,700 | 5,650 | 5,680 | 43,000 | 2,184.62 |
| 1988-12-05 | 5,680 | 5,690 | 5,680 | 5,690 | 15,000 | 2,188.46 |
| 1988-12-03 | 5,700 | 5,780 | 5,680 | 5,780 | 23,000 | 2,223.08 |
| 1988-12-02 | 5,950 | 5,950 | 5,800 | 5,800 | 47,000 | 2,230.77 |
| 1988-12-01 | 5,600 | 5,800 | 5,550 | 5,800 | 241,000 | 2,230.77 |
| 1988-11-30 | 5,540 | 5,550 | 5,400 | 5,500 | 57,000 | 2,115.38 |
| 1988-11-29 | 5,480 | 5,550 | 5,470 | 5,520 | 139,000 | 2,123.08 |
| 1988-11-28 | 5,350 | 5,490 | 5,350 | 5,450 | 106,000 | 2,096.15 |
| 1988-11-26 | 5,420 | 5,500 | 5,420 | 5,450 | 4,000 | 2,096.15 |
| 1988-11-25 | 5,420 | 5,450 | 5,400 | 5,410 | 91,000 | 2,080.77 |
| 1988-11-24 | 5,400 | 5,450 | 5,400 | 5,400 | 71,000 | 2,076.92 |
| 1988-11-22 | 5,400 | 5,450 | 5,400 | 5,420 | 86,000 | 2,084.62 |
| 1988-11-21 | 5,350 | 5,400 | 5,340 | 5,400 | 72,000 | 2,076.92 |
| 1988-11-18 | 5,500 | 5,550 | 5,450 | 5,450 | 87,000 | 2,096.15 |
| 1988-11-17 | 5,350 | 5,510 | 5,350 | 5,510 | 83,000 | 2,119.23 |
| 1988-11-16 | 5,160 | 5,350 | 5,150 | 5,350 | 76,000 | 2,057.69 |
| 1988-11-15 | 5,150 | 5,160 | 5,110 | 5,150 | 112,000 | 1,980.77 |
| 1988-11-14 | 5,140 | 5,160 | 5,100 | 5,160 | 63,000 | 1,984.62 |
| 1988-11-11 | 5,100 | 5,200 | 5,100 | 5,160 | 59,000 | 1,984.62 |
| 1988-11-10 | 4,990 | 5,100 | 4,960 | 5,100 | 114,000 | 1,961.54 |
| 1988-11-09 | 4,970 | 5,000 | 4,970 | 5,000 | 248,000 | 1,923.08 |
| 1988-11-08 | 4,990 | 5,000 | 4,950 | 4,990 | 42,000 | 1,919.23 |
| 1988-11-07 | 5,030 | 5,030 | 4,990 | 4,990 | 50,000 | 1,919.23 |
| 1988-11-05 | 5,000 | 5,050 | 4,980 | 5,020 | 32,000 | 1,930.77 |
| 1988-11-04 | 5,050 | 5,100 | 5,000 | 5,000 | 64,000 | 1,923.08 |
| 1988-11-02 | 5,250 | 5,260 | 5,050 | 5,060 | 95,000 | 1,946.15 |
| 1988-11-01 | 5,290 | 5,300 | 5,250 | 5,250 | 61,000 | 2,019.23 |
| 1988-10-31 | 5,230 | 5,300 | 5,220 | 5,250 | 31,000 | 2,019.23 |
| 1988-10-29 | 5,260 | 5,260 | 5,200 | 5,220 | 37,000 | 2,007.69 |
| 1988-10-28 | 5,390 | 5,390 | 5,300 | 5,300 | 54,000 | 2,038.46 |
| 1988-10-27 | 5,490 | 5,500 | 5,420 | 5,430 | 29,000 | 2,088.46 |
| 1988-10-26 | 5,550 | 5,560 | 5,470 | 5,550 | 51,000 | 2,134.62 |
| 1988-10-25 | 5,570 | 5,590 | 5,500 | 5,550 | 24,000 | 2,134.62 |
| 1988-10-24 | 5,680 | 5,680 | 5,570 | 5,570 | 14,000 | 2,142.31 |
| 1988-10-22 | 5,550 | 5,570 | 5,550 | 5,570 | 10,000 | 2,142.31 |
| 1988-10-21 | 5,500 | 5,550 | 5,410 | 5,550 | 47,000 | 2,134.62 |
| 1988-10-20 | 5,590 | 5,600 | 5,500 | 5,500 | 25,000 | 2,115.38 |
| 1988-10-19 | 5,670 | 5,670 | 5,600 | 5,600 | 11,000 | 2,153.85 |
| 1988-10-18 | 5,750 | 5,750 | 5,670 | 5,670 | 21,000 | 2,180.77 |
| 1988-10-17 | 5,750 | 5,750 | 5,750 | 5,750 | 14,000 | 2,211.54 |
| 1988-10-14 | 5,800 | 5,800 | 5,750 | 5,750 | 23,000 | 2,211.54 |
| 1988-10-13 | 5,810 | 5,810 | 5,800 | 5,800 | 22,000 | 2,230.77 |
| 1988-10-12 | 5,870 | 5,870 | 5,800 | 5,800 | 6,000 | 2,230.77 |
| 1988-10-11 | 5,840 | 5,840 | 5,800 | 5,800 | 47,000 | 2,230.77 |
| 1988-10-07 | 5,960 | 5,960 | 5,850 | 5,850 | 9,000 | 2,250 |
| 1988-10-06 | 5,950 | 5,960 | 5,940 | 5,940 | 16,000 | 2,284.62 |
| 1988-10-05 | 5,960 | 6,000 | 5,960 | 5,960 | 26,000 | 2,292.31 |
| 1988-10-04 | 6,060 | 6,090 | 6,060 | 6,060 | 13,000 | 2,330.77 |
| 1988-10-03 | 6,180 | 6,180 | 6,060 | 6,060 | 13,000 | 2,330.77 |
| 1988-10-01 | 6,180 | 6,180 | 6,150 | 6,180 | 4,000 | 2,376.92 |
| 1988-09-30 | 6,100 | 6,190 | 6,100 | 6,190 | 21,000 | 2,380.77 |
| 1988-09-29 | 6,090 | 6,200 | 6,090 | 6,200 | 7,000 | 2,384.62 |
| 1988-09-28 | 6,090 | 6,090 | 6,070 | 6,080 | 17,000 | 2,338.46 |
| 1988-09-27 | 6,120 | 6,200 | 6,100 | 6,100 | 15,000 | 2,346.15 |
| 1988-09-26 | 6,630 | 6,800 | 6,600 | 6,760 | 289,000 | 2,363.64 |
| 1988-09-24 | 6,600 | 6,650 | 6,500 | 6,650 | 116,000 | 2,325.17 |
| 1988-09-22 | 6,520 | 6,580 | 6,500 | 6,580 | 147,000 | 2,300.70 |
| 1988-09-21 | 6,580 | 6,600 | 6,510 | 6,540 | 105,000 | 2,286.71 |
| 1988-09-20 | 6,480 | 6,570 | 6,480 | 6,540 | 81,000 | 2,286.71 |
| 1988-09-19 | 6,610 | 6,610 | 6,580 | 6,580 | 83,000 | 2,300.70 |
| 1988-09-16 | 6,660 | 6,660 | 6,600 | 6,620 | 60,000 | 2,314.69 |
| 1988-09-14 | 6,670 | 6,680 | 6,650 | 6,660 | 66,000 | 2,328.67 |
| 1988-09-13 | 6,650 | 6,700 | 6,650 | 6,690 | 27,000 | 2,339.16 |
| 1988-09-12 | 6,520 | 6,700 | 6,500 | 6,700 | 53,000 | 2,342.66 |
| 1988-09-09 | 6,510 | 6,520 | 6,500 | 6,510 | 70,000 | 2,276.22 |
| 1988-09-08 | 6,540 | 6,540 | 6,510 | 6,520 | 80,000 | 2,279.72 |
| 1988-09-07 | 6,540 | 6,560 | 6,500 | 6,530 | 60,000 | 2,283.22 |
| 1988-09-06 | 6,540 | 6,550 | 6,480 | 6,480 | 54,000 | 2,265.73 |
| 1988-09-05 | 6,550 | 6,550 | 6,500 | 6,500 | 35,000 | 2,272.73 |
| 1988-09-03 | 6,450 | 6,600 | 6,450 | 6,550 | 43,000 | 2,290.21 |
| 1988-09-02 | 6,500 | 6,500 | 6,430 | 6,500 | 25,000 | 2,272.73 |
| 1988-09-01 | 6,550 | 6,550 | 6,400 | 6,410 | 32,000 | 2,241.26 |
| 1988-08-31 | 6,600 | 6,650 | 6,550 | 6,550 | 30,000 | 2,290.21 |
| 1988-08-30 | 6,670 | 6,680 | 6,600 | 6,600 | 17,000 | 2,307.69 |
| 1988-08-29 | 6,640 | 6,700 | 6,550 | 6,700 | 30,000 | 2,342.66 |
| 1988-08-27 | 6,620 | 6,670 | 6,620 | 6,640 | 12,000 | 2,321.68 |
| 1988-08-26 | 6,620 | 6,700 | 6,620 | 6,620 | 34,000 | 2,314.69 |
| 1988-08-25 | 6,650 | 6,700 | 6,640 | 6,650 | 18,000 | 2,325.17 |
| 1988-08-24 | 6,660 | 6,700 | 6,620 | 6,620 | 55,000 | 2,314.69 |
| 1988-08-23 | 6,660 | 6,700 | 6,640 | 6,650 | 32,000 | 2,325.17 |
| 1988-08-22 | 6,720 | 6,720 | 6,650 | 6,650 | 23,000 | 2,325.17 |
| 1988-08-19 | 6,700 | 6,700 | 6,650 | 6,650 | 58,000 | 2,325.17 |
| 1988-08-18 | 6,690 | 6,720 | 6,690 | 6,700 | 35,000 | 2,342.66 |
| 1988-08-17 | 6,720 | 6,720 | 6,650 | 6,650 | 19,000 | 2,325.17 |
| 1988-08-16 | 6,660 | 6,690 | 6,600 | 6,650 | 70,000 | 2,325.17 |
| 1988-08-15 | 6,690 | 6,690 | 6,640 | 6,660 | 40,000 | 2,328.67 |
| 1988-08-12 | 6,690 | 6,740 | 6,650 | 6,720 | 47,000 | 2,349.65 |
| 1988-08-11 | 6,500 | 6,650 | 6,500 | 6,650 | 13,000 | 2,325.17 |
| 1988-08-10 | 6,660 | 6,700 | 6,600 | 6,600 | 58,000 | 2,307.69 |
| 1988-08-09 | 6,640 | 6,740 | 6,640 | 6,720 | 20,000 | 2,349.65 |
| 1988-08-08 | 6,690 | 6,690 | 6,630 | 6,650 | 19,000 | 2,325.17 |
| 1988-08-06 | 6,750 | 6,750 | 6,700 | 6,700 | 17,000 | 2,342.66 |
| 1988-08-05 | 6,770 | 6,770 | 6,770 | 6,770 | 18,000 | 2,367.13 |
| 1988-08-04 | 6,690 | 6,790 | 6,610 | 6,790 | 7,000 | 2,374.13 |
| 1988-08-03 | 6,800 | 6,800 | 6,750 | 6,790 | 30,000 | 2,374.13 |
| 1988-08-02 | 6,710 | 6,750 | 6,600 | 6,700 | 78,000 | 2,342.66 |
| 1988-08-01 | 6,810 | 6,810 | 6,700 | 6,750 | 40,000 | 2,360.14 |
| 1988-07-30 | 6,720 | 6,720 | 6,710 | 6,710 | 11,000 | 2,346.15 |
| 1988-07-29 | 6,810 | 6,810 | 6,720 | 6,720 | 51,000 | 2,349.65 |
| 1988-07-28 | 6,510 | 6,840 | 6,510 | 6,710 | 114,000 | 2,346.15 |
| 1988-07-27 | 6,650 | 6,650 | 6,550 | 6,610 | 31,000 | 2,311.19 |
| 1988-07-26 | 6,800 | 6,800 | 6,670 | 6,670 | 46,000 | 2,332.17 |
| 1988-07-25 | 6,800 | 7,000 | 6,800 | 6,800 | 62,000 | 2,377.62 |
| 1988-07-23 | 6,300 | 6,700 | 6,300 | 6,700 | 54,000 | 2,342.66 |
| 1988-07-22 | 6,300 | 6,300 | 6,220 | 6,220 | 32,000 | 2,174.83 |
| 1988-07-21 | 6,200 | 6,300 | 6,200 | 6,250 | 31,000 | 2,185.31 |
| 1988-07-20 | 6,110 | 6,150 | 6,110 | 6,150 | 4,000 | 2,150.35 |
| 1988-07-19 | 6,090 | 6,100 | 6,050 | 6,100 | 32,000 | 2,132.87 |
| 1988-07-18 | 6,150 | 6,220 | 6,100 | 6,100 | 93,000 | 2,132.87 |
| 1988-07-15 | 6,300 | 6,310 | 6,100 | 6,100 | 180,000 | 2,132.87 |
| 1988-07-14 | 6,340 | 6,350 | 6,250 | 6,350 | 84,000 | 2,220.28 |
| 1988-07-13 | 6,400 | 6,400 | 6,300 | 6,350 | 102,000 | 2,220.28 |
| 1988-07-12 | 6,450 | 6,450 | 6,400 | 6,400 | 99,000 | 2,237.76 |
| 1988-07-11 | 6,450 | 6,450 | 6,370 | 6,450 | 26,000 | 2,255.24 |
| 1988-07-08 | 6,420 | 6,480 | 6,410 | 6,480 | 33,000 | 2,265.73 |
| 1988-07-07 | 6,500 | 6,520 | 6,490 | 6,490 | 124,000 | 2,269.23 |
| 1988-07-06 | 6,570 | 6,570 | 6,450 | 6,460 | 133,000 | 2,258.74 |
| 1988-07-05 | 6,560 | 6,600 | 6,500 | 6,600 | 149,000 | 2,307.69 |
| 1988-07-04 | 6,700 | 6,750 | 6,660 | 6,660 | 10,000 | 2,328.67 |
| 1988-07-02 | 6,700 | 6,750 | 6,660 | 6,750 | 46,000 | 2,360.14 |
| 1988-07-01 | 6,800 | 6,900 | 6,730 | 6,750 | 70,000 | 2,360.14 |
| 1988-06-30 | 6,900 | 6,900 | 6,800 | 6,900 | 84,000 | 2,412.59 |
| 1988-06-29 | 6,890 | 6,900 | 6,800 | 6,900 | 33,000 | 2,412.59 |
| 1988-06-28 | 6,870 | 6,900 | 6,800 | 6,900 | 70,000 | 2,412.59 |
| 1988-06-27 | 6,800 | 6,980 | 6,800 | 6,980 | 49,000 | 2,440.56 |
| 1988-06-25 | 6,900 | 6,900 | 6,870 | 6,900 | 70,000 | 2,412.59 |
| 1988-06-24 | 6,900 | 6,930 | 6,880 | 6,930 | 49,000 | 2,423.08 |
| 1988-06-23 | 6,890 | 6,910 | 6,880 | 6,910 | 36,000 | 2,416.08 |
| 1988-06-22 | 6,900 | 6,960 | 6,860 | 6,890 | 117,000 | 2,409.09 |
| 1988-06-21 | 6,900 | 6,950 | 6,900 | 6,950 | 42,000 | 2,430.07 |
| 1988-06-20 | 6,910 | 6,940 | 6,910 | 6,910 | 44,000 | 2,416.08 |
| 1988-06-17 | 6,910 | 6,950 | 6,910 | 6,910 | 82,000 | 2,416.08 |
| 1988-06-16 | 6,950 | 6,980 | 6,910 | 6,910 | 99,000 | 2,416.08 |
| 1988-06-15 | 6,940 | 7,030 | 6,920 | 6,950 | 95,000 | 2,430.07 |
| 1988-06-14 | 6,900 | 6,950 | 6,900 | 6,940 | 99,000 | 2,426.57 |
| 1988-06-13 | 6,790 | 6,990 | 6,790 | 6,950 | 78,000 | 2,430.07 |
| 1988-06-10 | 6,810 | 6,820 | 6,750 | 6,750 | 74,000 | 2,360.14 |
| 1988-06-09 | 7,000 | 7,000 | 6,800 | 6,840 | 108,000 | 2,391.61 |
| 1988-06-08 | 7,050 | 7,100 | 6,910 | 6,910 | 140,000 | 2,416.08 |
| 1988-06-07 | 7,050 | 7,060 | 7,050 | 7,050 | 118,000 | 2,465.03 |
| 1988-06-06 | 7,110 | 7,140 | 7,050 | 7,050 | 105,000 | 2,465.03 |
| 1988-06-04 | 7,060 | 7,070 | 7,050 | 7,060 | 57,000 | 2,468.53 |
| 1988-06-03 | 7,140 | 7,140 | 7,060 | 7,070 | 94,000 | 2,472.03 |
| 1988-06-02 | 7,140 | 7,150 | 7,100 | 7,140 | 40,000 | 2,496.50 |
| 1988-06-01 | 7,160 | 7,160 | 7,110 | 7,110 | 66,000 | 2,486.01 |
| 1988-05-31 | 7,160 | 7,180 | 7,150 | 7,150 | 73,000 | 2,500 |
| 1988-05-30 | 7,180 | 7,200 | 7,150 | 7,190 | 78,000 | 2,513.99 |
| 1988-05-28 | 7,160 | 7,200 | 7,150 | 7,200 | 59,000 | 2,517.48 |
| 1988-05-27 | 7,240 | 7,260 | 7,180 | 7,260 | 126,000 | 2,538.46 |
| 1988-05-26 | 7,180 | 7,230 | 7,120 | 7,220 | 150,000 | 2,524.48 |
| 1988-05-25 | 7,250 | 7,280 | 7,180 | 7,180 | 124,000 | 2,510.49 |
| 1988-05-24 | 7,190 | 7,250 | 7,160 | 7,230 | 84,000 | 2,527.97 |
| 1988-05-23 | 7,300 | 7,300 | 7,150 | 7,160 | 196,000 | 2,503.50 |
| 1988-05-20 | 7,250 | 7,350 | 7,210 | 7,250 | 166,000 | 2,534.97 |
| 1988-05-19 | 7,440 | 7,440 | 7,300 | 7,350 | 86,000 | 2,569.93 |
| 1988-05-18 | 7,490 | 7,490 | 7,400 | 7,450 | 163,000 | 2,604.90 |
| 1988-05-17 | 7,540 | 7,550 | 7,440 | 7,440 | 235,000 | 2,601.40 |
| 1988-05-16 | 7,400 | 7,450 | 7,380 | 7,440 | 92,000 | 2,601.40 |
| 1988-05-13 | 7,470 | 7,470 | 7,370 | 7,400 | 54,000 | 2,587.41 |
| 1988-05-12 | 7,360 | 7,450 | 7,350 | 7,370 | 76,000 | 2,576.92 |
| 1988-05-11 | 7,400 | 7,600 | 7,400 | 7,500 | 256,000 | 2,622.38 |
| 1988-05-10 | 7,400 | 7,500 | 7,400 | 7,500 | 33,000 | 2,622.38 |
| 1988-05-09 | 7,600 | 7,600 | 7,500 | 7,500 | 87,000 | 2,622.38 |
| 1988-05-07 | 7,550 | 7,610 | 7,520 | 7,600 | 26,000 | 2,657.34 |
| 1988-05-06 | 7,640 | 7,650 | 7,550 | 7,550 | 85,000 | 2,639.86 |
| 1988-05-02 | 7,600 | 7,640 | 7,540 | 7,640 | 66,000 | 2,671.33 |
| 1988-04-30 | 7,600 | 7,650 | 7,570 | 7,640 | 188,000 | 2,671.33 |
| 1988-04-28 | 7,640 | 7,640 | 7,550 | 7,600 | 434,000 | 2,657.34 |
| 1988-04-27 | 7,550 | 7,650 | 7,500 | 7,590 | 1,336,999 | 2,653.85 |
| 1988-04-26 | 7,180 | 7,400 | 7,160 | 7,390 | 737,000 | 2,583.92 |
| 1988-04-25 | 7,200 | 7,200 | 7,110 | 7,110 | 82,000 | 2,486.01 |
| 1988-04-23 | 7,260 | 7,260 | 7,110 | 7,110 | 75,000 | 2,486.01 |
| 1988-04-22 | 7,290 | 7,290 | 7,200 | 7,200 | 85,000 | 2,517.48 |
| 1988-04-21 | 7,200 | 7,300 | 7,200 | 7,270 | 109,000 | 2,541.96 |
| 1988-04-20 | 7,150 | 7,300 | 7,100 | 7,200 | 123,000 | 2,517.48 |
| 1988-04-19 | 7,100 | 7,240 | 7,080 | 7,080 | 67,000 | 2,475.52 |
| 1988-04-18 | 7,200 | 7,210 | 7,150 | 7,150 | 56,000 | 2,500 |
| 1988-04-15 | 7,200 | 7,270 | 7,150 | 7,220 | 92,000 | 2,524.48 |
| 1988-04-14 | 7,350 | 7,350 | 7,250 | 7,300 | 150,000 | 2,552.45 |
| 1988-04-13 | 7,350 | 7,380 | 7,340 | 7,350 | 59,000 | 2,569.93 |
| 1988-04-12 | 7,300 | 7,410 | 7,300 | 7,390 | 112,000 | 2,583.92 |
| 1988-04-11 | 7,450 | 7,460 | 7,380 | 7,390 | 44,000 | 2,583.92 |
| 1988-04-08 | 7,380 | 7,480 | 7,360 | 7,480 | 182,000 | 2,615.38 |
| 1988-04-07 | 7,470 | 7,510 | 7,420 | 7,480 | 311,000 | 2,615.38 |
| 1988-04-06 | 7,310 | 7,400 | 7,300 | 7,400 | 110,000 | 2,587.41 |
| 1988-04-05 | 7,390 | 7,400 | 7,250 | 7,250 | 90,000 | 2,534.97 |
| 1988-04-04 | 7,440 | 7,440 | 7,300 | 7,310 | 103,000 | 2,555.94 |
| 1988-04-02 | 7,440 | 7,470 | 7,410 | 7,450 | 136,000 | 2,604.90 |
| 1988-04-01 | 7,450 | 7,490 | 7,330 | 7,400 | 762,000 | 2,587.41 |
| 1988-03-31 | 7,100 | 7,250 | 7,100 | 7,250 | 60,000 | 2,534.97 |
| 1988-03-30 | 7,210 | 7,300 | 7,150 | 7,250 | 83,000 | 2,534.97 |
| 1988-03-29 | 7,090 | 7,200 | 7,090 | 7,200 | 114,000 | 2,517.48 |
| 1988-03-28 | 7,150 | 7,150 | 7,000 | 7,150 | 181,000 | 2,500 |
| 1988-03-26 | 7,350 | 7,400 | 7,230 | 7,270 | 249,000 | 2,310.87 |
| 1988-03-25 | 7,400 | 7,450 | 7,350 | 7,410 | 222,000 | 2,355.37 |
| 1988-03-24 | 7,450 | 7,500 | 7,400 | 7,450 | 145,000 | 2,368.09 |
| 1988-03-23 | 7,400 | 7,500 | 7,340 | 7,400 | 158,000 | 2,352.19 |
| 1988-03-22 | 7,590 | 7,590 | 7,400 | 7,500 | 214,000 | 2,383.98 |
| 1988-03-18 | 7,500 | 7,630 | 7,500 | 7,550 | 145,000 | 2,399.87 |
| 1988-03-17 | 7,400 | 7,500 | 7,320 | 7,500 | 110,000 | 2,383.98 |
| 1988-03-16 | 7,420 | 7,500 | 7,400 | 7,400 | 152,000 | 2,352.19 |
| 1988-03-15 | 7,400 | 7,490 | 7,350 | 7,490 | 88,000 | 2,380.80 |
| 1988-03-14 | 7,500 | 7,500 | 7,400 | 7,400 | 205,000 | 2,352.19 |
| 1988-03-11 | 7,630 | 7,630 | 7,500 | 7,600 | 316,000 | 2,415.77 |
| 1988-03-10 | 7,660 | 7,700 | 7,550 | 7,650 | 140,000 | 2,431.66 |
| 1988-03-09 | 7,670 | 7,700 | 7,610 | 7,650 | 192,000 | 2,431.66 |
| 1988-03-08 | 7,750 | 7,840 | 7,670 | 7,670 | 173,000 | 2,438.02 |
| 1988-03-07 | 7,830 | 7,830 | 7,650 | 7,750 | 164,000 | 2,463.45 |
| 1988-03-05 | 8,000 | 8,000 | 7,780 | 7,780 | 158,000 | 2,472.98 |
| 1988-03-04 | 7,900 | 7,950 | 7,750 | 7,900 | 227,000 | 2,511.13 |
| 1988-03-03 | 7,810 | 7,900 | 7,750 | 7,880 | 181,000 | 2,504.77 |
| 1988-03-02 | 8,030 | 8,030 | 7,710 | 7,950 | 376,000 | 2,527.02 |
| 1988-03-01 | 8,150 | 8,180 | 8,000 | 8,050 | 361,000 | 2,558.80 |
| 1988-02-29 | 8,240 | 8,240 | 8,080 | 8,150 | 572,000 | 2,590.59 |
| 1988-02-27 | 8,100 | 8,300 | 8,060 | 8,180 | 1,438,999 | 2,600.13 |
| 1988-02-26 | 7,700 | 8,110 | 7,650 | 8,020 | 1,337,999 | 2,549.27 |
| 1988-02-25 | 7,790 | 7,790 | 7,610 | 7,620 | 323,000 | 2,422.12 |
| 1988-02-24 | 7,500 | 7,700 | 7,400 | 7,700 | 371,000 | 2,447.55 |
| 1988-02-23 | 7,550 | 7,700 | 7,480 | 7,550 | 500,000 | 2,399.87 |
| 1988-02-22 | 7,750 | 7,750 | 7,550 | 7,550 | 321,000 | 2,399.87 |
| 1988-02-19 | 7,750 | 7,870 | 7,660 | 7,750 | 943,000 | 2,463.45 |
| 1988-02-18 | 7,730 | 7,960 | 7,660 | 7,830 | 2,326,999 | 2,488.87 |
| 1988-02-17 | 7,700 | 7,800 | 7,580 | 7,680 | 2,053,999 | 2,441.20 |
| 1988-02-16 | 7,310 | 7,590 | 7,160 | 7,540 | 773,000 | 2,396.69 |
| 1988-02-15 | 7,480 | 7,490 | 7,310 | 7,310 | 191,000 | 2,323.59 |
| 1988-02-12 | 7,560 | 7,560 | 7,400 | 7,490 | 583,000 | 2,380.80 |
| 1988-02-10 | 7,540 | 7,650 | 7,410 | 7,540 | 951,000 | 2,396.69 |
| 1988-02-09 | 7,480 | 7,600 | 7,430 | 7,500 | 479,000 | 2,383.98 |
| 1988-02-08 | 7,690 | 7,750 | 7,510 | 7,550 | 524,000 | 2,399.87 |
| 1988-02-06 | 7,400 | 7,700 | 7,360 | 7,700 | 1,102,999 | 2,447.55 |
| 1988-02-05 | 7,380 | 7,480 | 7,250 | 7,300 | 768,000 | 2,320.41 |
| 1988-02-04 | 7,330 | 7,730 | 7,300 | 7,480 | 4,045,998 | 2,377.62 |
| 1988-02-03 | 6,850 | 7,480 | 6,850 | 7,390 | 3,302,998 | 2,349.01 |
| 1988-02-02 | 6,770 | 6,880 | 6,660 | 6,800 | 1,098,999 | 2,161.47 |
| 1988-02-01 | 6,650 | 6,990 | 6,600 | 6,770 | 2,690,999 | 2,151.94 |
| 1988-01-30 | 6,030 | 6,600 | 6,030 | 6,500 | 1,358,999 | 2,066.12 |
| 1988-01-29 | 5,820 | 5,950 | 5,820 | 5,930 | 75,000 | 1,884.93 |
| 1988-01-28 | 5,790 | 5,880 | 5,780 | 5,800 | 52,000 | 1,843.61 |
| 1988-01-27 | 5,700 | 5,870 | 5,700 | 5,800 | 32,000 | 1,843.61 |
| 1988-01-26 | 5,940 | 5,990 | 5,890 | 5,890 | 92,000 | 1,872.22 |
| 1988-01-25 | 6,000 | 6,000 | 5,920 | 5,950 | 48,000 | 1,891.29 |
| 1988-01-23 | 5,900 | 6,040 | 5,900 | 6,000 | 93,000 | 1,907.18 |
| 1988-01-22 | 5,720 | 5,850 | 5,720 | 5,850 | 34,000 | 1,859.50 |
| 1988-01-21 | 5,750 | 5,800 | 5,700 | 5,710 | 46,000 | 1,815 |
| 1988-01-20 | 5,800 | 5,800 | 5,700 | 5,750 | 46,000 | 1,827.72 |
| 1988-01-19 | 5,800 | 5,850 | 5,800 | 5,800 | 51,000 | 1,843.61 |
| 1988-01-18 | 5,900 | 6,050 | 5,850 | 5,850 | 45,000 | 1,859.50 |
| 1988-01-14 | 5,700 | 6,000 | 5,700 | 5,800 | 28,000 | 1,843.61 |
| 1988-01-13 | 5,800 | 5,810 | 5,770 | 5,800 | 33,000 | 1,843.61 |
| 1988-01-12 | 5,800 | 5,840 | 5,710 | 5,800 | 28,000 | 1,843.61 |
| 1988-01-11 | 5,810 | 5,830 | 5,800 | 5,800 | 32,000 | 1,843.61 |
| 1988-01-08 | 5,900 | 5,900 | 5,860 | 5,870 | 26,000 | 1,865.86 |
| 1988-01-07 | 6,000 | 6,000 | 5,900 | 5,900 | 48,000 | 1,875.40 |
| 1988-01-06 | 6,000 | 6,000 | 5,850 | 6,000 | 118,000 | 1,907.18 |
| 1988-01-05 | 6,100 | 6,100 | 5,900 | 5,900 | 46,000 | 1,875.40 |
| 1988-01-04 | 6,150 | 6,180 | 6,000 | 6,050 | 74,000 | 1,923.08 |
分割・併合履歴 ： [1990-03-27]1株→1.3株 [1989-03-28]1株→2株 [1988-09-27]1株→1.1株 [1988-03-28]1株→1.1株 [1987-09-26]1株→1.1株 [1987-03-27]1株→1.1株 [1985-09-26]1株→1.5株