6273 SMC(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 | 7,200 | 7,200 | 7,200 | 7,200 | 3,000 | 4,166.67 |
| 1988-12-27 | 7,200 | 7,200 | 7,200 | 7,200 | 13,000 | 4,166.67 |
| 1988-12-26 | 7,300 | 7,300 | 7,100 | 7,300 | 13,000 | 4,224.54 |
| 1988-12-24 | 7,200 | 7,300 | 7,200 | 7,300 | 24,000 | 4,224.54 |
| 1988-12-23 | 7,250 | 7,250 | 7,100 | 7,100 | 7,000 | 4,108.80 |
| 1988-12-22 | 7,290 | 7,300 | 7,200 | 7,250 | 36,000 | 4,195.60 |
| 1988-12-21 | 7,050 | 7,300 | 7,050 | 7,250 | 55,000 | 4,195.60 |
| 1988-12-20 | 7,050 | 7,050 | 7,050 | 7,050 | 5,000 | 4,079.86 |
| 1988-12-19 | 7,050 | 7,050 | 7,050 | 7,050 | 4,000 | 4,079.86 |
| 1988-12-16 | 7,100 | 7,100 | 7,000 | 7,000 | 14,000 | 4,050.93 |
| 1988-12-15 | 7,100 | 7,100 | 7,100 | 7,100 | 8,000 | 4,108.80 |
| 1988-12-14 | 7,100 | 7,120 | 7,100 | 7,120 | 8,000 | 4,120.37 |
| 1988-12-13 | 7,100 | 7,200 | 7,100 | 7,100 | 20,000 | 4,108.80 |
| 1988-12-12 | 7,100 | 7,190 | 7,100 | 7,100 | 20,000 | 4,108.80 |
| 1988-12-09 | 7,050 | 7,050 | 6,990 | 6,990 | 19,000 | 4,045.14 |
| 1988-12-08 | 7,000 | 7,050 | 7,000 | 7,050 | 6,000 | 4,079.86 |
| 1988-12-07 | 7,010 | 7,010 | 7,000 | 7,000 | 4,000 | 4,050.93 |
| 1988-12-06 | 7,010 | 7,010 | 7,010 | 7,010 | 6,000 | 4,056.71 |
| 1988-12-05 | 7,100 | 7,150 | 7,000 | 7,000 | 22,000 | 4,050.93 |
| 1988-12-03 | 7,050 | 7,050 | 7,010 | 7,010 | 12,000 | 4,056.71 |
| 1988-12-02 | 7,150 | 7,150 | 7,050 | 7,050 | 2,000 | 4,079.86 |
| 1988-12-01 | 7,200 | 7,200 | 7,050 | 7,050 | 15,000 | 4,079.86 |
| 1988-11-30 | 7,000 | 7,200 | 7,000 | 7,100 | 16,000 | 4,108.80 |
| 1988-11-29 | 7,000 | 7,000 | 7,000 | 7,000 | 3,000 | 4,050.93 |
| 1988-11-28 | 6,900 | 7,010 | 6,900 | 6,900 | 20,000 | 3,993.06 |
| 1988-11-26 | 6,750 | 6,850 | 6,750 | 6,850 | 8,000 | 3,964.12 |
| 1988-11-25 | 6,650 | 6,730 | 6,620 | 6,730 | 15,000 | 3,894.68 |
| 1988-11-24 | 6,700 | 6,700 | 6,610 | 6,610 | 11,000 | 3,825.23 |
| 1988-11-22 | 6,500 | 6,500 | 6,500 | 6,500 | 1,000 | 3,761.57 |
| 1988-11-21 | 6,500 | 6,500 | 6,450 | 6,450 | 2,000 | 3,732.64 |
| 1988-11-18 | 6,200 | 6,400 | 6,120 | 6,400 | 8,000 | 3,703.70 |
| 1988-11-17 | 6,030 | 6,050 | 6,030 | 6,050 | 12,000 | 3,501.16 |
| 1988-11-16 | 6,030 | 6,050 | 6,030 | 6,030 | 13,000 | 3,489.58 |
| 1988-11-15 | 6,090 | 6,090 | 6,000 | 6,000 | 10,000 | 3,472.22 |
| 1988-11-14 | 6,000 | 6,100 | 6,000 | 6,100 | 9,000 | 3,530.09 |
| 1988-11-11 | 6,000 | 6,100 | 6,000 | 6,100 | 4,000 | 3,530.09 |
| 1988-11-10 | 6,300 | 6,300 | 6,100 | 6,100 | 9,000 | 3,530.09 |
| 1988-11-09 | 6,300 | 6,390 | 6,300 | 6,300 | 6,000 | 3,645.83 |
| 1988-11-08 | 6,350 | 6,400 | 6,350 | 6,400 | 8,000 | 3,703.70 |
| 1988-11-07 | 6,500 | 6,500 | 6,500 | 6,500 | 2,000 | 3,761.57 |
| 1988-11-05 | 6,600 | 6,600 | 6,500 | 6,600 | 5,000 | 3,819.44 |
| 1988-11-04 | 6,810 | 6,900 | 6,700 | 6,700 | 6,000 | 3,877.31 |
| 1988-11-02 | 6,990 | 7,080 | 6,900 | 6,900 | 39,000 | 3,993.06 |
| 1988-11-01 | 7,250 | 7,250 | 7,090 | 7,090 | 35,000 | 4,103.01 |
| 1988-10-31 | 6,980 | 7,240 | 6,980 | 7,240 | 70,000 | 4,189.81 |
| 1988-10-28 | 7,090 | 7,090 | 6,880 | 6,880 | 16,000 | 3,981.48 |
| 1988-10-27 | 7,000 | 7,190 | 6,990 | 7,190 | 105,000 | 4,160.88 |
| 1988-10-26 | 7,050 | 7,050 | 7,000 | 7,000 | 46,000 | 4,050.93 |
| 1988-10-25 | 7,100 | 7,100 | 7,050 | 7,050 | 38,000 | 4,079.86 |
| 1988-10-24 | 7,130 | 7,250 | 7,130 | 7,250 | 7,000 | 4,195.60 |
| 1988-10-22 | 7,120 | 7,120 | 7,120 | 7,120 | 5,000 | 4,120.37 |
| 1988-10-21 | 7,110 | 7,170 | 7,100 | 7,110 | 99,000 | 4,114.58 |
| 1988-10-20 | 7,100 | 7,130 | 7,100 | 7,110 | 19,000 | 4,114.58 |
| 1988-10-19 | 7,160 | 7,160 | 7,160 | 7,160 | 1,000 | 4,143.52 |
| 1988-10-18 | 7,300 | 7,300 | 7,200 | 7,260 | 13,000 | 4,201.39 |
| 1988-10-17 | 7,200 | 7,300 | 7,200 | 7,300 | 8,000 | 4,224.54 |
| 1988-10-14 | 7,340 | 7,340 | 7,340 | 7,340 | 50,000 | 4,247.69 |
| 1988-10-13 | 7,200 | 7,200 | 7,100 | 7,100 | 33,000 | 4,108.80 |
| 1988-10-12 | 7,200 | 7,200 | 7,200 | 7,200 | 10,000 | 4,166.67 |
| 1988-10-11 | 7,020 | 7,200 | 7,020 | 7,200 | 13,000 | 4,166.67 |
| 1988-10-07 | 7,010 | 7,010 | 7,010 | 7,010 | 2,000 | 4,056.71 |
| 1988-10-06 | 7,150 | 7,150 | 7,100 | 7,100 | 19,000 | 4,108.80 |
| 1988-10-05 | 7,200 | 7,200 | 7,200 | 7,200 | 13,000 | 4,166.67 |
| 1988-10-04 | 7,350 | 7,350 | 7,250 | 7,350 | 77,000 | 4,253.47 |
| 1988-10-03 | 7,300 | 7,350 | 7,300 | 7,350 | 13,000 | 4,253.47 |
| 1988-10-01 | 7,300 | 7,400 | 7,300 | 7,400 | 17,000 | 4,282.41 |
| 1988-09-30 | 7,400 | 7,400 | 7,350 | 7,400 | 38,000 | 4,282.41 |
| 1988-09-29 | 7,200 | 7,400 | 7,200 | 7,400 | 38,000 | 4,282.41 |
| 1988-09-28 | 7,200 | 7,300 | 7,200 | 7,300 | 8,000 | 4,224.54 |
| 1988-09-27 | 7,050 | 7,100 | 7,050 | 7,060 | 16,000 | 4,085.65 |
| 1988-09-26 | 7,210 | 7,260 | 7,100 | 7,100 | 20,000 | 4,108.80 |
| 1988-09-24 | 7,200 | 7,200 | 7,150 | 7,150 | 13,000 | 4,137.73 |
| 1988-09-22 | 7,360 | 7,380 | 7,250 | 7,260 | 103,000 | 4,201.39 |
| 1988-09-21 | 7,390 | 7,440 | 7,350 | 7,360 | 58,000 | 4,259.26 |
| 1988-09-20 | 7,400 | 7,450 | 7,350 | 7,350 | 37,000 | 4,253.47 |
| 1988-09-19 | 7,350 | 7,490 | 7,350 | 7,400 | 100,000 | 4,282.41 |
| 1988-09-16 | 7,400 | 7,400 | 7,350 | 7,350 | 9,000 | 4,253.47 |
| 1988-09-14 | 7,370 | 7,400 | 7,250 | 7,400 | 27,000 | 4,282.41 |
| 1988-09-13 | 7,400 | 7,400 | 7,370 | 7,390 | 31,000 | 4,276.62 |
| 1988-09-12 | 7,390 | 7,410 | 7,380 | 7,390 | 56,000 | 4,276.62 |
| 1988-09-09 | 7,380 | 7,400 | 7,380 | 7,380 | 39,000 | 4,270.83 |
| 1988-09-08 | 7,400 | 7,400 | 7,350 | 7,350 | 43,000 | 4,253.47 |
| 1988-09-07 | 7,410 | 7,480 | 7,400 | 7,400 | 64,000 | 4,282.41 |
| 1988-09-06 | 7,400 | 7,450 | 7,400 | 7,410 | 33,000 | 4,288.19 |
| 1988-09-05 | 7,400 | 7,450 | 7,400 | 7,450 | 79,000 | 4,311.34 |
| 1988-09-03 | 7,450 | 7,450 | 7,450 | 7,450 | 15,000 | 4,311.34 |
| 1988-09-02 | 7,370 | 7,400 | 7,370 | 7,400 | 22,000 | 4,282.41 |
| 1988-09-01 | 7,400 | 7,410 | 7,370 | 7,370 | 156,000 | 4,265.05 |
| 1988-08-31 | 7,400 | 7,400 | 7,400 | 7,400 | 19,000 | 4,282.41 |
| 1988-08-30 | 7,490 | 7,590 | 7,400 | 7,400 | 89,000 | 4,282.41 |
| 1988-08-29 | 7,350 | 7,500 | 7,350 | 7,500 | 46,000 | 4,340.28 |
| 1988-08-27 | 7,350 | 7,400 | 7,350 | 7,400 | 5,000 | 4,282.41 |
| 1988-08-26 | 7,400 | 7,400 | 7,350 | 7,360 | 42,000 | 4,259.26 |
| 1988-08-25 | 7,400 | 7,420 | 7,390 | 7,410 | 21,000 | 4,288.19 |
| 1988-08-24 | 7,400 | 7,400 | 7,400 | 7,400 | 7,000 | 4,282.41 |
| 1988-08-23 | 7,350 | 7,400 | 7,350 | 7,400 | 26,000 | 4,282.41 |
| 1988-08-22 | 7,400 | 7,400 | 7,380 | 7,400 | 69,000 | 4,282.41 |
| 1988-08-19 | 7,400 | 7,400 | 7,350 | 7,350 | 39,000 | 4,253.47 |
| 1988-08-18 | 7,400 | 7,420 | 7,400 | 7,400 | 64,000 | 4,282.41 |
| 1988-08-17 | 7,350 | 7,420 | 7,350 | 7,400 | 82,000 | 4,282.41 |
| 1988-08-16 | 7,320 | 7,330 | 7,320 | 7,320 | 24,000 | 4,236.11 |
| 1988-08-15 | 7,320 | 7,320 | 7,320 | 7,320 | 4,000 | 4,236.11 |
| 1988-08-12 | 7,350 | 7,400 | 7,300 | 7,310 | 71,000 | 4,230.32 |
| 1988-08-11 | 7,300 | 7,350 | 7,270 | 7,350 | 25,000 | 4,253.47 |
| 1988-08-10 | 7,220 | 7,310 | 7,220 | 7,270 | 145,000 | 4,207.18 |
| 1988-08-09 | 7,230 | 7,230 | 7,210 | 7,210 | 28,000 | 4,172.45 |
| 1988-08-08 | 7,200 | 7,220 | 7,200 | 7,220 | 3,000 | 4,178.24 |
| 1988-08-06 | 7,290 | 7,290 | 7,260 | 7,260 | 2,000 | 4,201.39 |
| 1988-08-05 | 7,300 | 7,300 | 7,240 | 7,240 | 16,000 | 4,189.81 |
| 1988-08-04 | 7,300 | 7,300 | 7,220 | 7,220 | 11,000 | 4,178.24 |
| 1988-08-03 | 7,240 | 7,300 | 7,200 | 7,300 | 16,000 | 4,224.54 |
| 1988-08-02 | 7,350 | 7,350 | 7,290 | 7,340 | 28,000 | 4,247.69 |
| 1988-08-01 | 7,400 | 7,500 | 7,350 | 7,400 | 65,000 | 4,282.41 |
| 1988-07-30 | 7,350 | 7,500 | 7,330 | 7,500 | 93,000 | 4,340.28 |
| 1988-07-29 | 7,300 | 7,350 | 7,300 | 7,330 | 346,000 | 4,241.90 |
| 1988-07-28 | 7,100 | 7,300 | 7,100 | 7,250 | 34,000 | 4,195.60 |
| 1988-07-27 | 7,110 | 7,150 | 7,110 | 7,140 | 31,000 | 4,131.94 |
| 1988-07-26 | 7,200 | 7,250 | 7,150 | 7,150 | 43,000 | 4,137.73 |
| 1988-07-25 | 7,110 | 7,310 | 7,110 | 7,300 | 24,000 | 4,224.54 |
| 1988-07-23 | 7,110 | 7,110 | 7,110 | 7,110 | 10,000 | 4,114.58 |
| 1988-07-22 | 7,100 | 7,110 | 7,100 | 7,100 | 23,000 | 4,108.80 |
| 1988-07-21 | 7,110 | 7,110 | 7,110 | 7,110 | 8,000 | 4,114.58 |
| 1988-07-20 | 7,100 | 7,100 | 7,100 | 7,100 | 1,000 | 4,108.80 |
| 1988-07-19 | 7,150 | 7,250 | 7,110 | 7,120 | 16,000 | 4,120.37 |
| 1988-07-18 | 7,300 | 7,300 | 7,200 | 7,200 | 90,000 | 4,166.67 |
| 1988-07-15 | 7,350 | 7,350 | 7,100 | 7,300 | 24,000 | 4,224.54 |
| 1988-07-14 | 7,100 | 7,400 | 7,100 | 7,320 | 136,000 | 4,236.11 |
| 1988-07-13 | 7,300 | 7,350 | 7,250 | 7,250 | 77,000 | 4,195.60 |
| 1988-07-12 | 7,200 | 7,300 | 7,200 | 7,300 | 45,000 | 4,224.54 |
| 1988-07-11 | 7,100 | 7,200 | 7,090 | 7,200 | 18,000 | 4,166.67 |
| 1988-07-08 | 7,300 | 7,300 | 7,100 | 7,100 | 27,000 | 4,108.80 |
| 1988-07-07 | 7,300 | 7,300 | 7,200 | 7,200 | 289,000 | 4,166.67 |
| 1988-07-06 | 7,210 | 7,300 | 7,200 | 7,300 | 70,000 | 4,224.54 |
| 1988-07-05 | 7,200 | 7,220 | 7,200 | 7,210 | 25,000 | 4,172.45 |
| 1988-07-04 | 7,200 | 7,210 | 7,200 | 7,210 | 16,000 | 4,172.45 |
| 1988-07-02 | 7,200 | 7,210 | 7,200 | 7,210 | 6,000 | 4,172.45 |
| 1988-07-01 | 7,300 | 7,300 | 7,210 | 7,220 | 131,000 | 4,178.24 |
| 1988-06-30 | 7,200 | 7,400 | 7,080 | 7,400 | 54,000 | 4,282.41 |
| 1988-06-29 | 7,400 | 7,420 | 7,210 | 7,210 | 104,000 | 4,172.45 |
| 1988-06-28 | 7,200 | 7,410 | 7,180 | 7,400 | 224,000 | 4,282.41 |
| 1988-06-27 | 7,100 | 7,300 | 7,100 | 7,300 | 75,000 | 4,224.54 |
| 1988-06-25 | 7,150 | 7,200 | 7,150 | 7,200 | 53,000 | 4,166.67 |
| 1988-06-24 | 7,100 | 7,150 | 7,050 | 7,150 | 24,000 | 4,137.73 |
| 1988-06-23 | 7,010 | 7,180 | 7,010 | 7,180 | 84,000 | 4,155.09 |
| 1988-06-22 | 7,030 | 7,100 | 7,030 | 7,080 | 89,000 | 4,097.22 |
| 1988-06-21 | 7,050 | 7,100 | 7,010 | 7,100 | 17,000 | 4,108.80 |
| 1988-06-20 | 7,080 | 7,140 | 7,080 | 7,130 | 29,000 | 4,126.16 |
| 1988-06-17 | 7,100 | 7,140 | 7,050 | 7,140 | 30,000 | 4,131.94 |
| 1988-06-16 | 7,000 | 7,150 | 7,000 | 7,150 | 66,000 | 4,137.73 |
| 1988-06-15 | 6,960 | 7,090 | 6,960 | 7,090 | 38,000 | 4,103.01 |
| 1988-06-14 | 6,850 | 7,000 | 6,840 | 7,000 | 48,000 | 4,050.93 |
| 1988-06-13 | 6,850 | 6,850 | 6,840 | 6,850 | 11,000 | 3,964.12 |
| 1988-06-10 | 6,850 | 6,900 | 6,850 | 6,850 | 26,000 | 3,964.12 |
| 1988-06-09 | 6,890 | 6,900 | 6,850 | 6,890 | 36,000 | 3,987.27 |
| 1988-06-08 | 6,870 | 6,870 | 6,850 | 6,850 | 17,000 | 3,964.12 |
| 1988-06-07 | 6,900 | 6,950 | 6,840 | 6,950 | 35,000 | 4,021.99 |
| 1988-06-06 | 6,950 | 6,960 | 6,900 | 6,900 | 11,000 | 3,993.06 |
| 1988-06-04 | 6,810 | 6,950 | 6,810 | 6,950 | 44,000 | 4,021.99 |
| 1988-06-03 | 6,820 | 6,850 | 6,810 | 6,820 | 26,000 | 3,946.76 |
| 1988-06-02 | 6,890 | 6,890 | 6,820 | 6,820 | 22,000 | 3,946.76 |
| 1988-06-01 | 6,850 | 6,900 | 6,810 | 6,900 | 50,000 | 3,993.06 |
| 1988-05-31 | 6,900 | 6,900 | 6,820 | 6,820 | 24,000 | 3,946.76 |
| 1988-05-30 | 6,950 | 6,950 | 6,810 | 6,950 | 46,000 | 4,021.99 |
| 1988-05-28 | 6,950 | 6,950 | 6,850 | 6,950 | 48,000 | 4,021.99 |
| 1988-05-27 | 7,050 | 7,080 | 7,000 | 7,000 | 28,000 | 4,050.93 |
| 1988-05-26 | 7,050 | 7,100 | 7,050 | 7,050 | 31,000 | 4,079.86 |
| 1988-05-25 | 7,050 | 7,100 | 7,050 | 7,050 | 53,000 | 4,079.86 |
| 1988-05-24 | 7,070 | 7,150 | 7,050 | 7,100 | 25,000 | 4,108.80 |
| 1988-05-23 | 7,090 | 7,100 | 7,070 | 7,070 | 13,000 | 4,091.44 |
| 1988-05-20 | 7,060 | 7,190 | 7,060 | 7,190 | 24,000 | 4,160.88 |
| 1988-05-19 | 7,050 | 7,190 | 7,050 | 7,050 | 31,000 | 4,079.86 |
| 1988-05-18 | 7,190 | 7,190 | 7,050 | 7,090 | 22,000 | 4,103.01 |
| 1988-05-17 | 7,200 | 7,200 | 7,180 | 7,180 | 42,000 | 4,155.09 |
| 1988-05-16 | 7,150 | 7,210 | 7,150 | 7,200 | 17,000 | 4,166.67 |
| 1988-05-13 | 7,180 | 7,260 | 7,180 | 7,200 | 27,000 | 4,166.67 |
| 1988-05-12 | 7,240 | 7,290 | 7,180 | 7,250 | 53,000 | 4,195.60 |
| 1988-05-11 | 7,220 | 7,290 | 7,220 | 7,250 | 47,000 | 4,195.60 |
| 1988-05-10 | 7,270 | 7,300 | 7,270 | 7,280 | 36,000 | 4,212.96 |
| 1988-05-09 | 7,250 | 7,260 | 7,240 | 7,260 | 18,000 | 4,201.39 |
| 1988-05-07 | 7,350 | 7,360 | 7,220 | 7,220 | 23,000 | 4,178.24 |
| 1988-05-06 | 7,350 | 7,450 | 7,350 | 7,450 | 62,000 | 4,311.34 |
| 1988-05-02 | 7,300 | 7,420 | 7,300 | 7,350 | 80,000 | 4,253.47 |
| 1988-04-30 | 7,200 | 7,350 | 7,190 | 7,350 | 52,000 | 4,253.47 |
| 1988-04-28 | 7,020 | 7,190 | 7,020 | 7,190 | 35,000 | 4,160.88 |
| 1988-04-27 | 7,010 | 7,100 | 7,010 | 7,020 | 81,000 | 4,062.50 |
| 1988-04-26 | 7,020 | 7,200 | 7,020 | 7,100 | 69,000 | 4,108.80 |
| 1988-04-25 | 7,150 | 7,150 | 7,100 | 7,130 | 31,000 | 4,126.16 |
| 1988-04-23 | 7,190 | 7,200 | 7,130 | 7,150 | 27,000 | 4,137.73 |
| 1988-04-22 | 7,000 | 7,150 | 6,990 | 7,150 | 54,000 | 4,137.73 |
| 1988-04-21 | 7,000 | 7,090 | 6,990 | 6,990 | 23,000 | 4,045.14 |
| 1988-04-20 | 6,940 | 6,990 | 6,930 | 6,980 | 33,000 | 4,039.35 |
| 1988-04-19 | 6,950 | 6,960 | 6,900 | 6,920 | 35,000 | 4,004.63 |
| 1988-04-18 | 7,010 | 7,030 | 6,950 | 6,960 | 24,000 | 4,027.78 |
| 1988-04-15 | 7,000 | 7,010 | 7,000 | 7,010 | 10,000 | 4,056.71 |
| 1988-04-14 | 7,010 | 7,050 | 6,950 | 7,050 | 21,000 | 4,079.86 |
| 1988-04-13 | 7,120 | 7,120 | 6,910 | 6,910 | 22,000 | 3,998.84 |
| 1988-04-12 | 7,110 | 7,300 | 7,110 | 7,180 | 16,000 | 4,155.09 |
| 1988-04-11 | 7,110 | 7,110 | 7,100 | 7,100 | 7,000 | 4,108.80 |
| 1988-04-08 | 7,100 | 7,110 | 7,100 | 7,100 | 8,000 | 4,108.80 |
| 1988-04-07 | 7,150 | 7,300 | 7,150 | 7,300 | 23,000 | 4,224.54 |
| 1988-04-06 | 7,190 | 7,190 | 7,040 | 7,120 | 9,000 | 4,120.37 |
| 1988-04-05 | 7,050 | 7,180 | 7,000 | 7,180 | 12,000 | 4,155.09 |
| 1988-04-04 | 7,200 | 7,200 | 7,100 | 7,100 | 13,000 | 4,108.80 |
| 1988-04-02 | 7,260 | 7,260 | 7,200 | 7,250 | 10,000 | 4,195.60 |
| 1988-04-01 | 7,350 | 7,350 | 7,250 | 7,250 | 24,000 | 4,195.60 |
| 1988-03-31 | 7,400 | 7,500 | 7,350 | 7,500 | 37,000 | 4,340.28 |
| 1988-03-30 | 7,100 | 7,250 | 7,000 | 7,200 | 29,000 | 4,166.67 |
| 1988-03-29 | 6,900 | 7,000 | 6,800 | 7,000 | 39,000 | 4,050.93 |
| 1988-03-28 | 6,900 | 7,010 | 6,900 | 6,980 | 89,000 | 4,039.35 |
| 1988-03-26 | 8,690 | 8,750 | 8,480 | 8,650 | 522,001 | 4,171.49 |
| 1988-03-25 | 8,900 | 8,900 | 8,690 | 8,690 | 587,001 | 4,190.78 |
| 1988-03-24 | 8,990 | 8,990 | 8,900 | 8,930 | 255,000 | 4,306.52 |
| 1988-03-23 | 9,000 | 9,000 | 8,900 | 9,000 | 190,000 | 4,340.28 |
| 1988-03-22 | 9,190 | 9,190 | 8,910 | 9,000 | 126,000 | 4,340.28 |
| 1988-03-18 | 9,220 | 9,270 | 9,100 | 9,100 | 122,000 | 4,388.50 |
| 1988-03-17 | 9,100 | 9,140 | 9,030 | 9,120 | 109,000 | 4,398.15 |
| 1988-03-16 | 8,910 | 9,100 | 8,910 | 9,100 | 110,000 | 4,388.50 |
| 1988-03-15 | 8,980 | 9,000 | 8,880 | 8,910 | 90,000 | 4,296.88 |
| 1988-03-14 | 8,960 | 8,960 | 8,800 | 8,880 | 60,000 | 4,282.41 |
| 1988-03-11 | 9,190 | 9,190 | 8,900 | 8,950 | 58,000 | 4,316.17 |
| 1988-03-10 | 9,210 | 9,210 | 9,050 | 9,190 | 124,000 | 4,431.91 |
| 1988-03-09 | 9,200 | 9,280 | 9,090 | 9,210 | 79,000 | 4,441.55 |
| 1988-03-08 | 8,800 | 9,100 | 8,780 | 9,100 | 71,000 | 4,388.50 |
| 1988-03-07 | 9,010 | 9,010 | 8,780 | 8,780 | 42,000 | 4,234.18 |
| 1988-03-05 | 9,050 | 9,100 | 9,000 | 9,000 | 91,000 | 4,340.28 |
| 1988-03-04 | 9,130 | 9,190 | 9,000 | 9,050 | 170,000 | 4,364.39 |
| 1988-03-03 | 8,780 | 9,000 | 8,780 | 8,930 | 185,000 | 4,306.52 |
| 1988-03-02 | 9,520 | 9,600 | 9,190 | 9,190 | 74,000 | 4,431.91 |
| 1988-03-01 | 9,550 | 9,620 | 9,480 | 9,620 | 115,000 | 4,639.27 |
| 1988-02-29 | 9,700 | 9,700 | 9,500 | 9,550 | 63,000 | 4,605.52 |
| 1988-02-27 | 9,630 | 9,700 | 9,500 | 9,610 | 43,000 | 4,634.45 |
| 1988-02-26 | 9,600 | 10,000 | 9,600 | 9,750 | 234,000 | 4,701.97 |
| 1988-02-25 | 9,810 | 9,850 | 9,510 | 9,650 | 63,000 | 4,653.74 |
| 1988-02-24 | 9,820 | 9,820 | 9,650 | 9,810 | 236,000 | 4,730.90 |
| 1988-02-23 | 9,890 | 9,950 | 9,790 | 9,820 | 147,000 | 4,735.73 |
| 1988-02-22 | 10,600 | 10,600 | 9,900 | 9,990 | 178,000 | 4,817.71 |
| 1988-02-19 | 10,500 | 10,600 | 10,200 | 10,500 | 487,001 | 5,063.66 |
| 1988-02-18 | 10,800 | 10,800 | 10,200 | 10,500 | 369,001 | 5,063.66 |
| 1988-02-17 | 10,600 | 10,800 | 10,300 | 10,600 | 663,001 | 5,111.88 |
| 1988-02-16 | 9,500 | 10,500 | 9,400 | 10,400 | 784,001 | 5,015.43 |
| 1988-02-15 | 9,610 | 9,630 | 9,400 | 9,500 | 225,000 | 4,581.40 |
| 1988-02-12 | 9,600 | 9,750 | 9,510 | 9,610 | 593,001 | 4,634.45 |
| 1988-02-10 | 9,190 | 9,780 | 9,180 | 9,400 | 1,168,002 | 4,533.18 |
| 1988-02-09 | 8,540 | 8,790 | 8,470 | 8,790 | 286,000 | 4,239 |
| 1988-02-08 | 8,530 | 8,540 | 8,450 | 8,520 | 282,000 | 4,108.80 |
| 1988-02-06 | 8,310 | 8,500 | 8,300 | 8,430 | 220,000 | 4,065.39 |
| 1988-02-05 | 8,300 | 8,370 | 8,200 | 8,250 | 578,001 | 3,978.59 |
| 1988-02-04 | 8,390 | 8,560 | 8,260 | 8,300 | 516,001 | 4,002.70 |
| 1988-02-03 | 8,140 | 8,390 | 8,130 | 8,350 | 838,001 | 4,026.81 |
| 1988-02-02 | 8,000 | 8,050 | 7,900 | 7,990 | 270,000 | 3,853.20 |
| 1988-02-01 | 8,040 | 8,040 | 7,850 | 7,900 | 143,000 | 3,809.80 |
| 1988-01-30 | 7,650 | 8,000 | 7,650 | 7,940 | 314,001 | 3,829.09 |
| 1988-01-29 | 7,660 | 7,670 | 7,550 | 7,600 | 78,000 | 3,665.12 |
| 1988-01-28 | 7,610 | 7,710 | 7,540 | 7,560 | 98,000 | 3,645.83 |
| 1988-01-27 | 7,550 | 7,840 | 7,500 | 7,520 | 412,001 | 3,626.54 |
| 1988-01-26 | 7,450 | 7,550 | 7,400 | 7,450 | 144,000 | 3,592.79 |
| 1988-01-25 | 7,600 | 7,600 | 7,450 | 7,550 | 73,000 | 3,641.01 |
| 1988-01-23 | 7,810 | 7,810 | 7,500 | 7,600 | 95,000 | 3,665.12 |
| 1988-01-22 | 7,660 | 7,840 | 7,510 | 7,510 | 145,000 | 3,621.72 |
| 1988-01-21 | 7,610 | 7,760 | 7,610 | 7,620 | 119,000 | 3,674.77 |
| 1988-01-20 | 7,990 | 7,990 | 7,700 | 7,790 | 122,000 | 3,756.75 |
| 1988-01-19 | 7,990 | 8,090 | 7,850 | 7,970 | 313,001 | 3,843.56 |
| 1988-01-18 | 7,800 | 7,900 | 7,600 | 7,900 | 325,001 | 3,809.80 |
| 1988-01-14 | 7,800 | 8,200 | 7,640 | 7,860 | 1,243,002 | 3,790.51 |
| 1988-01-13 | 7,280 | 8,010 | 7,280 | 7,700 | 1,505,002 | 3,713.35 |
| 1988-01-12 | 6,700 | 7,100 | 6,690 | 7,010 | 221,000 | 3,380.59 |
| 1988-01-11 | 6,750 | 6,800 | 6,700 | 6,750 | 62,000 | 3,255.21 |
| 1988-01-08 | 6,820 | 7,000 | 6,820 | 6,850 | 133,000 | 3,303.43 |
| 1988-01-07 | 6,900 | 7,000 | 6,820 | 6,820 | 167,000 | 3,288.97 |
| 1988-01-06 | 7,210 | 7,220 | 6,900 | 7,000 | 221,000 | 3,375.77 |
| 1988-01-05 | 7,250 | 7,430 | 7,000 | 7,050 | 350,001 | 3,399.88 |
| 1988-01-04 | 7,000 | 7,390 | 7,000 | 7,230 | 234,000 | 3,486.69 |
分割・併合履歴 ： [1991-03-26]1株→1.2株 [1989-09-26]1株→1.2株 [1989-03-28]1株→1.2株 [1988-03-28]1株→1.2株
