6005 三浦工業(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 |
|---|---|---|---|---|---|---|
| 1988-12-27 | 1,110 | 1,110 | 1,090 | 1,090 | 39,000 | 363.33 |
| 1988-12-26 | 1,100 | 1,100 | 1,100 | 1,100 | 16,000 | 366.67 |
| 1988-12-24 | 1,110 | 1,110 | 1,110 | 1,110 | 5,000 | 370 |
| 1988-12-23 | 1,110 | 1,110 | 1,090 | 1,100 | 13,000 | 366.67 |
| 1988-12-22 | 1,080 | 1,090 | 1,080 | 1,090 | 7,000 | 363.33 |
| 1988-12-21 | 1,080 | 1,090 | 1,080 | 1,090 | 10,000 | 363.33 |
| 1988-12-20 | 1,120 | 1,120 | 1,100 | 1,100 | 48,000 | 366.67 |
| 1988-12-19 | 1,160 | 1,160 | 1,100 | 1,100 | 27,000 | 366.67 |
| 1988-12-16 | 1,180 | 1,180 | 1,160 | 1,170 | 51,000 | 390 |
| 1988-12-15 | 1,160 | 1,160 | 1,140 | 1,160 | 40,000 | 386.67 |
| 1988-12-14 | 1,100 | 1,190 | 1,100 | 1,130 | 79,000 | 376.67 |
| 1988-12-13 | 1,110 | 1,110 | 1,090 | 1,090 | 13,000 | 363.33 |
| 1988-12-12 | 1,080 | 1,080 | 1,060 | 1,080 | 13,000 | 360 |
| 1988-12-09 | 1,050 | 1,080 | 1,050 | 1,060 | 23,000 | 353.33 |
| 1988-12-08 | 1,070 | 1,070 | 1,060 | 1,060 | 5,000 | 353.33 |
| 1988-12-07 | 1,060 | 1,060 | 1,060 | 1,060 | 47,000 | 353.33 |
| 1988-12-06 | 1,060 | 1,060 | 1,060 | 1,060 | 15,000 | 353.33 |
| 1988-12-03 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 353.33 |
| 1988-12-02 | 1,050 | 1,070 | 1,050 | 1,050 | 14,000 | 350 |
| 1988-12-01 | 1,050 | 1,050 | 1,050 | 1,050 | 4,000 | 350 |
| 1988-11-30 | 1,050 | 1,070 | 1,040 | 1,070 | 14,000 | 356.67 |
| 1988-11-29 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 353.33 |
| 1988-11-28 | 1,060 | 1,060 | 1,040 | 1,060 | 25,000 | 353.33 |
| 1988-11-25 | 1,060 | 1,080 | 1,060 | 1,080 | 13,000 | 360 |
| 1988-11-24 | 1,050 | 1,060 | 1,050 | 1,060 | 4,000 | 353.33 |
| 1988-11-22 | 1,050 | 1,050 | 1,050 | 1,050 | 10,000 | 350 |
| 1988-11-21 | 1,030 | 1,040 | 1,030 | 1,040 | 4,000 | 346.67 |
| 1988-11-18 | 1,020 | 1,030 | 1,020 | 1,030 | 5,000 | 343.33 |
| 1988-11-17 | 1,020 | 1,040 | 1,020 | 1,040 | 18,000 | 346.67 |
| 1988-11-16 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 | 340 |
| 1988-11-15 | 1,020 | 1,040 | 1,020 | 1,040 | 6,000 | 346.67 |
| 1988-11-14 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 343.33 |
| 1988-11-11 | 1,020 | 1,030 | 1,020 | 1,030 | 19,000 | 343.33 |
| 1988-11-10 | 1,030 | 1,030 | 1,020 | 1,020 | 41,000 | 340 |
| 1988-11-09 | 1,030 | 1,030 | 1,030 | 1,030 | 10,000 | 343.33 |
| 1988-11-08 | 1,010 | 1,030 | 1,010 | 1,030 | 7,000 | 343.33 |
| 1988-11-07 | 1,020 | 1,020 | 1,020 | 1,020 | 22,000 | 340 |
| 1988-11-05 | 1,020 | 1,020 | 1,010 | 1,010 | 5,000 | 336.67 |
| 1988-11-04 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 336.67 |
| 1988-11-02 | 1,010 | 1,020 | 1,010 | 1,010 | 4,000 | 336.67 |
| 1988-10-31 | 1,000 | 1,010 | 1,000 | 1,010 | 3,000 | 336.67 |
| 1988-10-29 | 1,020 | 1,040 | 1,020 | 1,040 | 3,000 | 346.67 |
| 1988-10-28 | 1,020 | 1,040 | 1,020 | 1,040 | 15,000 | 346.67 |
| 1988-10-27 | 1,080 | 1,080 | 1,040 | 1,080 | 4,000 | 360 |
| 1988-10-26 | 1,150 | 1,200 | 1,150 | 1,190 | 104,000 | 360.61 |
| 1988-10-25 | 1,100 | 1,150 | 1,100 | 1,140 | 79,000 | 345.46 |
| 1988-10-24 | 1,150 | 1,160 | 1,120 | 1,140 | 15,000 | 345.46 |
| 1988-10-22 | 1,150 | 1,150 | 1,150 | 1,150 | 9,000 | 348.49 |
| 1988-10-21 | 1,160 | 1,160 | 1,150 | 1,150 | 17,000 | 348.49 |
| 1988-10-20 | 1,140 | 1,150 | 1,140 | 1,150 | 2,000 | 348.49 |
| 1988-10-19 | 1,110 | 1,160 | 1,110 | 1,160 | 6,000 | 351.52 |
| 1988-10-18 | 1,150 | 1,170 | 1,100 | 1,130 | 24,000 | 342.42 |
| 1988-10-17 | 1,180 | 1,180 | 1,150 | 1,170 | 15,000 | 354.55 |
| 1988-10-14 | 1,190 | 1,190 | 1,150 | 1,190 | 29,000 | 360.61 |
| 1988-10-13 | 1,160 | 1,190 | 1,160 | 1,180 | 8,000 | 357.58 |
| 1988-10-12 | 1,200 | 1,200 | 1,180 | 1,180 | 21,000 | 357.58 |
| 1988-10-11 | 1,190 | 1,200 | 1,190 | 1,190 | 14,000 | 360.61 |
| 1988-10-07 | 1,190 | 1,200 | 1,180 | 1,190 | 40,000 | 360.61 |
| 1988-10-06 | 1,190 | 1,190 | 1,170 | 1,170 | 42,000 | 354.55 |
| 1988-10-05 | 1,180 | 1,200 | 1,160 | 1,180 | 21,000 | 357.58 |
| 1988-10-04 | 1,190 | 1,200 | 1,190 | 1,190 | 24,000 | 360.61 |
| 1988-10-03 | 1,180 | 1,200 | 1,160 | 1,160 | 38,000 | 351.52 |
| 1988-09-30 | 1,150 | 1,160 | 1,150 | 1,160 | 6,000 | 351.52 |
| 1988-09-29 | 1,160 | 1,180 | 1,150 | 1,150 | 11,000 | 348.49 |
| 1988-09-28 | 1,150 | 1,180 | 1,140 | 1,180 | 13,000 | 357.58 |
| 1988-09-27 | 1,150 | 1,160 | 1,150 | 1,150 | 14,000 | 348.49 |
| 1988-09-26 | 1,150 | 1,160 | 1,150 | 1,160 | 3,000 | 351.52 |
| 1988-09-24 | 1,180 | 1,200 | 1,170 | 1,170 | 21,000 | 354.55 |
| 1988-09-22 | 1,180 | 1,190 | 1,170 | 1,170 | 32,000 | 354.55 |
| 1988-09-21 | 1,180 | 1,190 | 1,160 | 1,170 | 27,000 | 354.55 |
| 1988-09-20 | 1,170 | 1,180 | 1,170 | 1,180 | 6,000 | 357.58 |
| 1988-09-19 | 1,170 | 1,180 | 1,150 | 1,180 | 8,000 | 357.58 |
| 1988-09-16 | 1,170 | 1,190 | 1,170 | 1,190 | 5,000 | 360.61 |
| 1988-09-14 | 1,180 | 1,190 | 1,170 | 1,190 | 7,000 | 360.61 |
| 1988-09-13 | 1,160 | 1,190 | 1,150 | 1,190 | 4,000 | 360.61 |
| 1988-09-12 | 1,190 | 1,190 | 1,180 | 1,180 | 5,000 | 357.58 |
| 1988-09-09 | 1,190 | 1,190 | 1,190 | 1,190 | 7,000 | 360.61 |
| 1988-09-08 | 1,190 | 1,190 | 1,160 | 1,190 | 13,000 | 360.61 |
| 1988-09-07 | 1,170 | 1,190 | 1,160 | 1,190 | 9,000 | 360.61 |
| 1988-09-06 | 1,150 | 1,180 | 1,150 | 1,180 | 38,000 | 357.58 |
| 1988-09-05 | 1,140 | 1,150 | 1,140 | 1,150 | 9,000 | 348.49 |
| 1988-09-03 | 1,150 | 1,150 | 1,130 | 1,130 | 10,000 | 342.42 |
| 1988-09-02 | 1,140 | 1,150 | 1,140 | 1,150 | 4,000 | 348.49 |
| 1988-09-01 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 | 345.46 |
| 1988-08-31 | 1,120 | 1,150 | 1,120 | 1,130 | 7,000 | 342.42 |
| 1988-08-30 | 1,120 | 1,130 | 1,120 | 1,130 | 12,000 | 342.42 |
| 1988-08-29 | 1,120 | 1,130 | 1,120 | 1,120 | 17,000 | 339.39 |
| 1988-08-27 | 1,110 | 1,120 | 1,110 | 1,110 | 8,000 | 336.36 |
| 1988-08-26 | 1,110 | 1,120 | 1,110 | 1,110 | 12,000 | 336.36 |
| 1988-08-25 | 1,110 | 1,120 | 1,110 | 1,110 | 12,000 | 336.36 |
| 1988-08-24 | 1,120 | 1,130 | 1,110 | 1,110 | 15,000 | 336.36 |
| 1988-08-23 | 1,130 | 1,130 | 1,120 | 1,130 | 40,000 | 342.42 |
| 1988-08-22 | 1,140 | 1,150 | 1,130 | 1,130 | 4,000 | 342.42 |
| 1988-08-19 | 1,150 | 1,160 | 1,150 | 1,160 | 15,000 | 351.52 |
| 1988-08-18 | 1,170 | 1,180 | 1,150 | 1,150 | 10,000 | 348.49 |
| 1988-08-16 | 1,190 | 1,190 | 1,160 | 1,160 | 15,000 | 351.52 |
| 1988-08-12 | 1,150 | 1,150 | 1,150 | 1,150 | 8,000 | 348.49 |
| 1988-08-11 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 | 348.49 |
| 1988-08-10 | 1,180 | 1,180 | 1,180 | 1,180 | 7,000 | 357.58 |
| 1988-08-09 | 1,170 | 1,180 | 1,130 | 1,130 | 24,000 | 342.42 |
| 1988-08-08 | 1,180 | 1,180 | 1,150 | 1,150 | 34,000 | 348.49 |
| 1988-08-06 | 1,180 | 1,180 | 1,150 | 1,150 | 15,000 | 348.49 |
| 1988-08-05 | 1,170 | 1,170 | 1,160 | 1,170 | 13,000 | 354.55 |
| 1988-08-04 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 | 354.55 |
| 1988-08-03 | 1,150 | 1,170 | 1,150 | 1,160 | 9,000 | 351.52 |
| 1988-08-01 | 1,160 | 1,170 | 1,150 | 1,170 | 4,000 | 354.55 |
| 1988-07-30 | 1,180 | 1,180 | 1,150 | 1,180 | 11,000 | 357.58 |
| 1988-07-29 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 357.58 |
| 1988-07-28 | 1,180 | 1,180 | 1,170 | 1,180 | 8,000 | 357.58 |
| 1988-07-27 | 1,150 | 1,180 | 1,150 | 1,180 | 12,000 | 357.58 |
| 1988-07-26 | 1,190 | 1,190 | 1,170 | 1,190 | 11,000 | 360.61 |
| 1988-07-25 | 1,170 | 1,190 | 1,150 | 1,190 | 13,000 | 360.61 |
| 1988-07-23 | 1,180 | 1,180 | 1,170 | 1,180 | 3,000 | 357.58 |
| 1988-07-22 | 1,180 | 1,200 | 1,180 | 1,200 | 30,000 | 363.64 |
| 1988-07-21 | 1,170 | 1,210 | 1,170 | 1,210 | 16,000 | 366.67 |
| 1988-07-20 | 1,200 | 1,200 | 1,170 | 1,190 | 8,000 | 360.61 |
| 1988-07-19 | 1,210 | 1,220 | 1,180 | 1,180 | 11,000 | 357.58 |
| 1988-07-18 | 1,230 | 1,230 | 1,210 | 1,210 | 7,000 | 366.67 |
| 1988-07-15 | 1,180 | 1,230 | 1,180 | 1,230 | 63,000 | 372.73 |
| 1988-07-14 | 1,200 | 1,200 | 1,190 | 1,200 | 5,000 | 363.64 |
| 1988-07-13 | 1,200 | 1,210 | 1,200 | 1,200 | 23,000 | 363.64 |
| 1988-07-12 | 1,220 | 1,230 | 1,200 | 1,230 | 23,000 | 372.73 |
| 1988-07-11 | 1,210 | 1,230 | 1,210 | 1,230 | 7,000 | 372.73 |
| 1988-07-07 | 1,200 | 1,200 | 1,200 | 1,200 | 15,000 | 363.64 |
| 1988-07-05 | 1,230 | 1,230 | 1,200 | 1,200 | 21,000 | 363.64 |
| 1988-07-04 | 1,220 | 1,240 | 1,200 | 1,210 | 11,000 | 366.67 |
| 1988-07-02 | 1,210 | 1,240 | 1,210 | 1,240 | 2,000 | 375.76 |
| 1988-07-01 | 1,210 | 1,240 | 1,200 | 1,210 | 13,000 | 366.67 |
| 1988-06-30 | 1,230 | 1,230 | 1,210 | 1,210 | 21,000 | 366.67 |
| 1988-06-29 | 1,230 | 1,230 | 1,230 | 1,230 | 4,000 | 372.73 |
| 1988-06-28 | 1,210 | 1,220 | 1,200 | 1,210 | 164,000 | 366.67 |
| 1988-06-27 | 1,270 | 1,270 | 1,230 | 1,250 | 50,000 | 378.79 |
| 1988-06-25 | 1,320 | 1,320 | 1,260 | 1,270 | 70,000 | 384.85 |
| 1988-06-24 | 1,250 | 1,340 | 1,250 | 1,300 | 411,000 | 393.94 |
| 1988-06-23 | 1,240 | 1,240 | 1,200 | 1,240 | 19,000 | 375.76 |
| 1988-06-22 | 1,220 | 1,240 | 1,210 | 1,240 | 57,000 | 375.76 |
| 1988-06-21 | 1,200 | 1,220 | 1,200 | 1,200 | 20,000 | 363.64 |
| 1988-06-20 | 1,200 | 1,200 | 1,160 | 1,160 | 20,000 | 351.52 |
| 1988-06-17 | 1,200 | 1,220 | 1,180 | 1,200 | 52,000 | 363.64 |
| 1988-06-16 | 1,210 | 1,230 | 1,200 | 1,220 | 51,000 | 369.70 |
| 1988-06-15 | 1,220 | 1,220 | 1,200 | 1,200 | 65,000 | 363.64 |
| 1988-06-14 | 1,220 | 1,230 | 1,220 | 1,220 | 15,000 | 369.70 |
| 1988-06-13 | 1,230 | 1,230 | 1,200 | 1,200 | 24,000 | 363.64 |
| 1988-06-10 | 1,210 | 1,230 | 1,200 | 1,210 | 28,000 | 366.67 |
| 1988-06-09 | 1,240 | 1,240 | 1,210 | 1,210 | 41,000 | 366.67 |
| 1988-06-08 | 1,240 | 1,250 | 1,230 | 1,230 | 99,000 | 372.73 |
| 1988-06-07 | 1,210 | 1,240 | 1,210 | 1,230 | 116,000 | 372.73 |
| 1988-06-06 | 1,220 | 1,220 | 1,190 | 1,200 | 25,000 | 363.64 |
| 1988-06-04 | 1,200 | 1,200 | 1,180 | 1,200 | 40,000 | 363.64 |
| 1988-06-03 | 1,220 | 1,220 | 1,180 | 1,180 | 21,000 | 357.58 |
| 1988-06-02 | 1,240 | 1,240 | 1,210 | 1,220 | 47,000 | 369.70 |
| 1988-06-01 | 1,220 | 1,250 | 1,220 | 1,230 | 124,000 | 372.73 |
| 1988-05-31 | 1,200 | 1,220 | 1,180 | 1,220 | 53,000 | 369.70 |
| 1988-05-30 | 1,170 | 1,220 | 1,170 | 1,200 | 44,000 | 363.64 |
| 1988-05-28 | 1,200 | 1,200 | 1,170 | 1,200 | 30,000 | 363.64 |
| 1988-05-27 | 1,200 | 1,210 | 1,200 | 1,200 | 40,000 | 363.64 |
| 1988-05-26 | 1,180 | 1,200 | 1,180 | 1,200 | 69,000 | 363.64 |
| 1988-05-25 | 1,170 | 1,190 | 1,170 | 1,190 | 34,000 | 360.61 |
| 1988-05-24 | 1,180 | 1,190 | 1,170 | 1,190 | 12,000 | 360.61 |
| 1988-05-23 | 1,170 | 1,190 | 1,170 | 1,190 | 8,000 | 360.61 |
| 1988-05-20 | 1,180 | 1,190 | 1,170 | 1,170 | 9,000 | 354.55 |
| 1988-05-19 | 1,170 | 1,190 | 1,170 | 1,190 | 27,000 | 360.61 |
| 1988-05-17 | 1,170 | 1,170 | 1,160 | 1,160 | 17,000 | 351.52 |
| 1988-05-16 | 1,160 | 1,190 | 1,160 | 1,160 | 15,000 | 351.52 |
| 1988-05-13 | 1,170 | 1,170 | 1,160 | 1,160 | 16,000 | 351.52 |
| 1988-05-12 | 1,170 | 1,170 | 1,160 | 1,160 | 7,000 | 351.52 |
| 1988-05-11 | 1,160 | 1,160 | 1,160 | 1,160 | 22,000 | 351.52 |
| 1988-05-10 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 357.58 |
| 1988-05-09 | 1,190 | 1,190 | 1,160 | 1,190 | 14,000 | 360.61 |
| 1988-05-06 | 1,160 | 1,160 | 1,160 | 1,160 | 13,000 | 351.52 |
| 1988-05-02 | 1,170 | 1,170 | 1,160 | 1,160 | 13,000 | 351.52 |
| 1988-04-30 | 1,160 | 1,190 | 1,160 | 1,160 | 14,000 | 351.52 |
| 1988-04-28 | 1,180 | 1,180 | 1,180 | 1,180 | 6,000 | 357.58 |
| 1988-04-26 | 1,190 | 1,190 | 1,160 | 1,160 | 28,000 | 351.52 |
| 1988-04-25 | 1,200 | 1,210 | 1,170 | 1,200 | 52,000 | 363.64 |
| 1988-04-23 | 1,200 | 1,200 | 1,170 | 1,170 | 15,000 | 354.55 |
| 1988-04-22 | 1,170 | 1,200 | 1,170 | 1,190 | 20,000 | 360.61 |
| 1988-04-21 | 1,190 | 1,200 | 1,160 | 1,160 | 19,000 | 351.52 |
| 1988-04-20 | 1,190 | 1,230 | 1,190 | 1,200 | 24,000 | 363.64 |
| 1988-04-19 | 1,170 | 1,250 | 1,170 | 1,250 | 60,000 | 378.79 |
| 1988-04-18 | 1,180 | 1,180 | 1,170 | 1,170 | 6,000 | 354.55 |
| 1988-04-15 | 1,180 | 1,180 | 1,160 | 1,170 | 11,000 | 354.55 |
| 1988-04-14 | 1,170 | 1,180 | 1,150 | 1,180 | 37,000 | 357.58 |
| 1988-04-13 | 1,160 | 1,180 | 1,150 | 1,180 | 9,000 | 357.58 |
| 1988-04-12 | 1,180 | 1,190 | 1,140 | 1,140 | 22,000 | 345.46 |
| 1988-04-11 | 1,170 | 1,190 | 1,140 | 1,170 | 22,000 | 354.55 |
| 1988-04-08 | 1,150 | 1,150 | 1,140 | 1,140 | 24,000 | 345.46 |
| 1988-04-06 | 1,160 | 1,170 | 1,140 | 1,140 | 36,000 | 345.46 |
| 1988-04-05 | 1,170 | 1,170 | 1,160 | 1,160 | 21,000 | 351.52 |
| 1988-04-04 | 1,180 | 1,180 | 1,180 | 1,180 | 15,000 | 357.58 |
| 1988-04-02 | 1,160 | 1,170 | 1,160 | 1,170 | 9,000 | 354.55 |
| 1988-04-01 | 1,170 | 1,170 | 1,160 | 1,160 | 11,000 | 351.52 |
| 1988-03-31 | 1,170 | 1,170 | 1,160 | 1,170 | 23,000 | 354.55 |
| 1988-03-30 | 1,190 | 1,190 | 1,150 | 1,150 | 7,000 | 348.49 |
| 1988-03-29 | 1,140 | 1,150 | 1,130 | 1,150 | 32,000 | 348.49 |
| 1988-03-28 | 1,150 | 1,160 | 1,150 | 1,150 | 18,000 | 348.49 |
| 1988-03-26 | 1,190 | 1,200 | 1,180 | 1,200 | 33,000 | 363.64 |
| 1988-03-25 | 1,190 | 1,200 | 1,190 | 1,200 | 14,000 | 363.64 |
| 1988-03-24 | 1,170 | 1,190 | 1,170 | 1,190 | 9,000 | 360.61 |
| 1988-03-23 | 1,190 | 1,200 | 1,150 | 1,150 | 30,000 | 348.49 |
| 1988-03-22 | 1,200 | 1,220 | 1,180 | 1,180 | 14,000 | 357.58 |
| 1988-03-18 | 1,180 | 1,200 | 1,160 | 1,200 | 21,000 | 363.64 |
| 1988-03-17 | 1,150 | 1,180 | 1,150 | 1,180 | 11,000 | 357.58 |
| 1988-03-16 | 1,160 | 1,160 | 1,140 | 1,150 | 29,000 | 348.49 |
| 1988-03-15 | 1,170 | 1,180 | 1,160 | 1,170 | 24,000 | 354.55 |
| 1988-03-14 | 1,130 | 1,150 | 1,130 | 1,150 | 7,000 | 348.49 |
| 1988-03-11 | 1,150 | 1,160 | 1,110 | 1,130 | 58,000 | 342.42 |
| 1988-03-10 | 1,170 | 1,170 | 1,150 | 1,150 | 20,000 | 348.49 |
| 1988-03-09 | 1,180 | 1,210 | 1,180 | 1,180 | 16,000 | 357.58 |
| 1988-03-08 | 1,200 | 1,210 | 1,180 | 1,180 | 39,000 | 357.58 |
| 1988-03-07 | 1,210 | 1,210 | 1,200 | 1,210 | 41,000 | 366.67 |
| 1988-03-05 | 1,240 | 1,250 | 1,210 | 1,250 | 19,000 | 378.79 |
| 1988-03-04 | 1,210 | 1,230 | 1,210 | 1,220 | 20,000 | 369.70 |
| 1988-03-03 | 1,200 | 1,220 | 1,200 | 1,200 | 24,000 | 363.64 |
| 1988-03-02 | 1,230 | 1,240 | 1,200 | 1,220 | 38,000 | 369.70 |
| 1988-03-01 | 1,220 | 1,230 | 1,220 | 1,230 | 33,000 | 372.73 |
| 1988-02-29 | 1,250 | 1,250 | 1,220 | 1,230 | 49,000 | 372.73 |
| 1988-02-27 | 1,230 | 1,250 | 1,230 | 1,250 | 32,000 | 378.79 |
| 1988-02-26 | 1,250 | 1,250 | 1,200 | 1,240 | 106,000 | 375.76 |
| 1988-02-25 | 1,250 | 1,280 | 1,230 | 1,240 | 54,000 | 375.76 |
| 1988-02-24 | 1,290 | 1,290 | 1,240 | 1,290 | 185,000 | 390.91 |
| 1988-02-23 | 1,290 | 1,330 | 1,240 | 1,300 | 529,000 | 393.94 |
| 1988-02-22 | 1,220 | 1,280 | 1,210 | 1,280 | 342,000 | 387.88 |
| 1988-02-19 | 1,180 | 1,230 | 1,180 | 1,210 | 330,000 | 366.67 |
| 1988-02-18 | 1,150 | 1,180 | 1,120 | 1,180 | 130,000 | 357.58 |
| 1988-02-17 | 1,130 | 1,150 | 1,110 | 1,150 | 94,000 | 348.49 |
| 1988-02-16 | 1,100 | 1,140 | 1,090 | 1,140 | 54,000 | 345.46 |
| 1988-02-12 | 1,090 | 1,090 | 1,090 | 1,090 | 13,000 | 330.30 |
| 1988-02-10 | 1,110 | 1,110 | 1,090 | 1,100 | 41,000 | 333.33 |
| 1988-02-09 | 1,100 | 1,110 | 1,090 | 1,110 | 58,000 | 336.36 |
| 1988-02-08 | 1,100 | 1,120 | 1,090 | 1,110 | 79,000 | 336.36 |
| 1988-02-06 | 1,100 | 1,100 | 1,100 | 1,100 | 33,000 | 333.33 |
| 1988-02-05 | 1,090 | 1,100 | 1,070 | 1,100 | 49,000 | 333.33 |
| 1988-02-04 | 1,070 | 1,100 | 1,060 | 1,100 | 57,000 | 333.33 |
| 1988-02-03 | 1,020 | 1,050 | 1,020 | 1,030 | 32,000 | 312.12 |
| 1988-02-02 | 1,020 | 1,030 | 1,010 | 1,010 | 13,000 | 306.06 |
| 1988-02-01 | 1,030 | 1,040 | 1,010 | 1,010 | 32,000 | 306.06 |
| 1988-01-30 | 1,000 | 1,010 | 1,000 | 1,010 | 9,000 | 306.06 |
| 1988-01-29 | 982 | 983 | 981 | 981 | 30,000 | 297.27 |
| 1988-01-28 | 981 | 983 | 980 | 981 | 29,000 | 297.27 |
| 1988-01-27 | 986 | 988 | 981 | 981 | 36,000 | 297.27 |
| 1988-01-26 | 988 | 999 | 988 | 988 | 14,000 | 299.39 |
| 1988-01-25 | 991 | 991 | 988 | 988 | 5,000 | 299.39 |
| 1988-01-23 | 986 | 986 | 986 | 986 | 6,000 | 298.79 |
| 1988-01-22 | 991 | 991 | 986 | 986 | 8,000 | 298.79 |
| 1988-01-21 | 991 | 991 | 991 | 991 | 4,000 | 300.30 |
| 1988-01-20 | 990 | 990 | 990 | 990 | 4,000 | 300 |
| 1988-01-19 | 1,000 | 1,000 | 991 | 991 | 14,000 | 300.30 |
| 1988-01-18 | 1,000 | 1,030 | 1,000 | 1,020 | 36,000 | 309.09 |
| 1988-01-14 | 965 | 990 | 965 | 990 | 11,000 | 300 |
| 1988-01-13 | 970 | 970 | 960 | 965 | 13,000 | 292.42 |
| 1988-01-11 | 975 | 975 | 970 | 970 | 3,000 | 293.94 |
| 1988-01-08 | 981 | 990 | 977 | 977 | 10,000 | 296.06 |
| 1988-01-07 | 975 | 975 | 975 | 975 | 9,000 | 295.46 |
| 1988-01-06 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 303.03 |
| 1988-01-05 | 970 | 984 | 965 | 970 | 39,000 | 293.94 |
| 1988-01-04 | 990 | 990 | 990 | 990 | 2,000 | 300 |
分割・併合履歴 ： [2014-09-26]1株→3株 [1988-10-27]1株→1.1株 [1985-10-28]1株→1.1株 [1984-10-27]1株→1.2株 [1983-12-26]1株→1.25株 [1983-04-26]1株→1.25株
