6349 (株)小森コーポレーション 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 | 4,030 | 4,050 | 4,000 | 4,030 | 194,000 | 2,775.48 |
| 1988-12-27 | 3,980 | 4,070 | 3,970 | 4,030 | 332,000 | 2,775.48 |
| 1988-12-26 | 3,990 | 3,990 | 3,960 | 3,970 | 85,000 | 2,734.16 |
| 1988-12-24 | 3,840 | 3,970 | 3,840 | 3,970 | 29,000 | 2,734.16 |
| 1988-12-23 | 3,920 | 3,960 | 3,900 | 3,940 | 151,000 | 2,713.50 |
| 1988-12-22 | 3,970 | 3,970 | 3,900 | 3,900 | 70,000 | 2,685.95 |
| 1988-12-21 | 3,880 | 3,980 | 3,880 | 3,970 | 220,000 | 2,734.16 |
| 1988-12-20 | 3,900 | 3,900 | 3,850 | 3,870 | 12,000 | 2,665.29 |
| 1988-12-19 | 3,900 | 3,950 | 3,800 | 3,850 | 92,000 | 2,651.52 |
| 1988-12-16 | 3,920 | 3,950 | 3,850 | 3,950 | 102,000 | 2,720.39 |
| 1988-12-15 | 3,920 | 3,920 | 3,890 | 3,920 | 66,000 | 2,699.72 |
| 1988-12-14 | 3,890 | 3,970 | 3,890 | 3,890 | 154,000 | 2,679.06 |
| 1988-12-13 | 3,880 | 3,900 | 3,880 | 3,890 | 46,000 | 2,679.06 |
| 1988-12-12 | 3,940 | 3,940 | 3,850 | 3,930 | 37,000 | 2,706.61 |
| 1988-12-09 | 4,000 | 4,000 | 3,900 | 3,900 | 415,000 | 2,685.95 |
| 1988-12-08 | 3,840 | 3,950 | 3,840 | 3,950 | 471,000 | 2,720.39 |
| 1988-12-07 | 3,810 | 3,850 | 3,770 | 3,840 | 306,000 | 2,644.63 |
| 1988-12-06 | 3,730 | 3,740 | 3,690 | 3,730 | 113,000 | 2,568.87 |
| 1988-12-05 | 3,750 | 3,750 | 3,720 | 3,720 | 71,000 | 2,561.98 |
| 1988-12-03 | 3,710 | 3,730 | 3,710 | 3,720 | 28,000 | 2,561.98 |
| 1988-12-02 | 3,680 | 3,740 | 3,680 | 3,710 | 43,000 | 2,555.10 |
| 1988-12-01 | 3,660 | 3,710 | 3,660 | 3,680 | 161,000 | 2,534.44 |
| 1988-11-30 | 3,500 | 3,620 | 3,500 | 3,530 | 73,000 | 2,431.13 |
| 1988-11-29 | 3,580 | 3,600 | 3,580 | 3,600 | 27,000 | 2,479.34 |
| 1988-11-28 | 3,510 | 3,550 | 3,500 | 3,550 | 15,000 | 2,444.90 |
| 1988-11-26 | 3,540 | 3,540 | 3,510 | 3,530 | 12,000 | 2,431.13 |
| 1988-11-25 | 3,590 | 3,590 | 3,550 | 3,550 | 3,000 | 2,444.90 |
| 1988-11-24 | 3,600 | 3,600 | 3,550 | 3,550 | 6,000 | 2,444.90 |
| 1988-11-22 | 3,590 | 3,600 | 3,560 | 3,560 | 35,000 | 2,451.79 |
| 1988-11-21 | 3,460 | 3,600 | 3,460 | 3,600 | 39,000 | 2,479.34 |
| 1988-11-18 | 3,600 | 3,600 | 3,500 | 3,510 | 34,000 | 2,417.36 |
| 1988-11-17 | 3,450 | 3,600 | 3,450 | 3,600 | 50,000 | 2,479.34 |
| 1988-11-16 | 3,410 | 3,450 | 3,410 | 3,450 | 94,000 | 2,376.03 |
| 1988-11-15 | 3,400 | 3,410 | 3,400 | 3,400 | 52,000 | 2,341.60 |
| 1988-11-14 | 3,400 | 3,400 | 3,380 | 3,390 | 21,000 | 2,334.71 |
| 1988-11-11 | 3,400 | 3,400 | 3,370 | 3,400 | 101,000 | 2,341.60 |
| 1988-11-10 | 3,450 | 3,450 | 3,370 | 3,370 | 19,000 | 2,320.94 |
| 1988-11-09 | 3,350 | 3,410 | 3,350 | 3,360 | 76,000 | 2,314.05 |
| 1988-11-08 | 3,350 | 3,350 | 3,350 | 3,350 | 34,000 | 2,307.16 |
| 1988-11-07 | 3,370 | 3,370 | 3,350 | 3,350 | 27,000 | 2,307.16 |
| 1988-11-05 | 3,400 | 3,410 | 3,350 | 3,370 | 35,000 | 2,320.94 |
| 1988-11-04 | 3,400 | 3,430 | 3,400 | 3,400 | 26,000 | 2,341.60 |
| 1988-11-02 | 3,450 | 3,480 | 3,430 | 3,450 | 92,000 | 2,376.03 |
| 1988-11-01 | 3,500 | 3,500 | 3,450 | 3,450 | 18,000 | 2,376.03 |
| 1988-10-31 | 3,400 | 3,450 | 3,380 | 3,450 | 17,000 | 2,376.03 |
| 1988-10-29 | 3,400 | 3,400 | 3,350 | 3,350 | 36,000 | 2,307.16 |
| 1988-10-28 | 3,450 | 3,460 | 3,400 | 3,400 | 90,000 | 2,341.60 |
| 1988-10-27 | 3,490 | 3,500 | 3,480 | 3,480 | 33,000 | 2,396.69 |
| 1988-10-26 | 3,510 | 3,530 | 3,500 | 3,500 | 35,000 | 2,410.47 |
| 1988-10-25 | 3,490 | 3,540 | 3,490 | 3,530 | 56,000 | 2,431.13 |
| 1988-10-24 | 3,510 | 3,510 | 3,510 | 3,510 | 14,000 | 2,417.36 |
| 1988-10-22 | 3,500 | 3,550 | 3,500 | 3,510 | 54,000 | 2,417.36 |
| 1988-10-21 | 3,500 | 3,510 | 3,500 | 3,510 | 8,000 | 2,417.36 |
| 1988-10-20 | 3,600 | 3,600 | 3,500 | 3,590 | 62,000 | 2,472.45 |
| 1988-10-19 | 3,630 | 3,630 | 3,620 | 3,630 | 10,000 | 2,500 |
| 1988-10-18 | 3,610 | 3,630 | 3,610 | 3,630 | 24,000 | 2,500 |
| 1988-10-17 | 3,630 | 3,630 | 3,600 | 3,630 | 26,000 | 2,500 |
| 1988-10-14 | 3,650 | 3,690 | 3,650 | 3,650 | 15,000 | 2,513.77 |
| 1988-10-13 | 3,700 | 3,780 | 3,680 | 3,700 | 69,000 | 2,548.21 |
| 1988-10-12 | 3,660 | 3,660 | 3,660 | 3,660 | 10,000 | 2,520.66 |
| 1988-10-11 | 3,650 | 3,690 | 3,650 | 3,650 | 6,000 | 2,513.77 |
| 1988-10-07 | 3,650 | 3,650 | 3,650 | 3,650 | 16,000 | 2,513.77 |
| 1988-10-06 | 3,650 | 3,690 | 3,630 | 3,650 | 46,000 | 2,513.77 |
| 1988-10-05 | 3,610 | 3,650 | 3,610 | 3,620 | 35,000 | 2,493.11 |
| 1988-10-04 | 3,610 | 3,700 | 3,610 | 3,610 | 28,000 | 2,486.23 |
| 1988-10-03 | 3,710 | 3,710 | 3,710 | 3,710 | 3,000 | 2,555.10 |
| 1988-10-01 | 3,700 | 3,770 | 3,700 | 3,770 | 13,000 | 2,596.42 |
| 1988-09-30 | 3,700 | 3,700 | 3,600 | 3,700 | 48,000 | 2,548.21 |
| 1988-09-29 | 3,680 | 3,680 | 3,600 | 3,600 | 24,000 | 2,479.34 |
| 1988-09-28 | 3,770 | 3,780 | 3,710 | 3,710 | 14,000 | 2,555.10 |
| 1988-09-27 | 3,780 | 3,780 | 3,700 | 3,700 | 22,000 | 2,548.21 |
| 1988-09-26 | 3,780 | 3,780 | 3,750 | 3,780 | 14,000 | 2,603.31 |
| 1988-09-24 | 3,740 | 3,740 | 3,710 | 3,710 | 30,000 | 2,555.10 |
| 1988-09-22 | 3,740 | 3,840 | 3,740 | 3,840 | 74,000 | 2,644.63 |
| 1988-09-21 | 3,850 | 3,850 | 3,700 | 3,730 | 102,000 | 2,568.87 |
| 1988-09-20 | 3,850 | 3,880 | 3,780 | 3,830 | 334,000 | 2,637.74 |
| 1988-09-19 | 3,760 | 3,800 | 3,760 | 3,800 | 15,000 | 2,617.08 |
| 1988-09-16 | 3,700 | 3,760 | 3,700 | 3,760 | 11,000 | 2,589.53 |
| 1988-09-14 | 3,650 | 3,700 | 3,650 | 3,700 | 43,000 | 2,548.21 |
| 1988-09-13 | 3,700 | 3,700 | 3,680 | 3,690 | 8,000 | 2,541.32 |
| 1988-09-12 | 3,710 | 3,710 | 3,700 | 3,710 | 10,000 | 2,555.10 |
| 1988-09-09 | 3,740 | 3,740 | 3,700 | 3,700 | 7,000 | 2,548.21 |
| 1988-09-08 | 3,700 | 3,750 | 3,700 | 3,750 | 7,000 | 2,582.64 |
| 1988-09-07 | 3,700 | 3,750 | 3,700 | 3,750 | 13,000 | 2,582.64 |
| 1988-09-06 | 3,720 | 3,720 | 3,720 | 3,720 | 12,000 | 2,561.98 |
| 1988-09-05 | 3,720 | 3,750 | 3,720 | 3,720 | 5,000 | 2,561.98 |
| 1988-09-03 | 3,750 | 3,750 | 3,700 | 3,700 | 8,000 | 2,548.21 |
| 1988-09-02 | 3,670 | 3,720 | 3,670 | 3,720 | 21,000 | 2,561.98 |
| 1988-09-01 | 3,650 | 3,720 | 3,640 | 3,720 | 43,000 | 2,561.98 |
| 1988-08-31 | 3,750 | 3,750 | 3,740 | 3,740 | 6,000 | 2,575.76 |
| 1988-08-30 | 3,650 | 3,720 | 3,650 | 3,710 | 36,000 | 2,555.10 |
| 1988-08-29 | 3,750 | 3,750 | 3,650 | 3,650 | 12,000 | 2,513.77 |
| 1988-08-27 | 3,750 | 3,750 | 3,730 | 3,730 | 5,000 | 2,568.87 |
| 1988-08-26 | 3,750 | 3,750 | 3,750 | 3,750 | 17,000 | 2,582.64 |
| 1988-08-25 | 3,730 | 3,850 | 3,730 | 3,850 | 24,000 | 2,651.52 |
| 1988-08-24 | 3,720 | 3,730 | 3,650 | 3,730 | 140,000 | 2,568.87 |
| 1988-08-23 | 3,820 | 3,820 | 3,800 | 3,800 | 46,000 | 2,617.08 |
| 1988-08-22 | 3,890 | 3,890 | 3,800 | 3,800 | 51,000 | 2,617.08 |
| 1988-08-19 | 3,880 | 3,880 | 3,830 | 3,870 | 39,000 | 2,665.29 |
| 1988-08-18 | 3,870 | 3,900 | 3,870 | 3,870 | 69,000 | 2,665.29 |
| 1988-08-17 | 3,760 | 3,880 | 3,750 | 3,850 | 165,000 | 2,651.52 |
| 1988-08-16 | 3,760 | 3,820 | 3,750 | 3,820 | 50,000 | 2,630.85 |
| 1988-08-15 | 3,750 | 3,760 | 3,750 | 3,750 | 18,000 | 2,582.64 |
| 1988-08-12 | 3,760 | 3,790 | 3,750 | 3,750 | 77,000 | 2,582.64 |
| 1988-08-11 | 3,760 | 3,760 | 3,750 | 3,750 | 72,000 | 2,582.64 |
| 1988-08-10 | 3,760 | 3,760 | 3,760 | 3,760 | 1,000 | 2,589.53 |
| 1988-08-09 | 3,810 | 3,810 | 3,770 | 3,810 | 35,000 | 2,623.97 |
| 1988-08-08 | 3,820 | 3,820 | 3,760 | 3,760 | 4,000 | 2,589.53 |
| 1988-08-06 | 3,830 | 3,830 | 3,810 | 3,820 | 60,000 | 2,630.85 |
| 1988-08-05 | 3,750 | 3,840 | 3,740 | 3,830 | 160,000 | 2,637.74 |
| 1988-08-04 | 3,740 | 3,790 | 3,740 | 3,760 | 36,000 | 2,589.53 |
| 1988-08-03 | 3,770 | 3,800 | 3,690 | 3,790 | 155,000 | 2,610.19 |
| 1988-08-02 | 3,780 | 3,830 | 3,750 | 3,770 | 72,000 | 2,596.42 |
| 1988-08-01 | 3,780 | 3,820 | 3,750 | 3,780 | 54,000 | 2,603.31 |
| 1988-07-30 | 3,820 | 3,820 | 3,770 | 3,770 | 52,000 | 2,596.42 |
| 1988-07-29 | 3,870 | 3,870 | 3,810 | 3,810 | 145,000 | 2,623.97 |
| 1988-07-28 | 3,780 | 3,840 | 3,780 | 3,840 | 91,000 | 2,644.63 |
| 1988-07-27 | 3,760 | 3,790 | 3,760 | 3,780 | 59,000 | 2,603.31 |
| 1988-07-26 | 3,760 | 3,780 | 3,750 | 3,760 | 42,000 | 2,589.53 |
| 1988-07-25 | 3,800 | 3,800 | 3,750 | 3,750 | 103,000 | 2,582.64 |
| 1988-07-23 | 3,740 | 3,800 | 3,740 | 3,800 | 44,000 | 2,617.08 |
| 1988-07-22 | 3,800 | 3,800 | 3,760 | 3,760 | 119,000 | 2,589.53 |
| 1988-07-21 | 3,770 | 3,800 | 3,760 | 3,800 | 160,000 | 2,617.08 |
| 1988-07-20 | 3,780 | 3,780 | 3,750 | 3,770 | 44,000 | 2,596.42 |
| 1988-07-19 | 3,780 | 3,800 | 3,750 | 3,780 | 87,000 | 2,603.31 |
| 1988-07-18 | 3,820 | 3,820 | 3,790 | 3,800 | 38,000 | 2,617.08 |
| 1988-07-15 | 3,810 | 3,850 | 3,810 | 3,820 | 92,000 | 2,630.85 |
| 1988-07-14 | 3,810 | 3,810 | 3,790 | 3,800 | 121,000 | 2,617.08 |
| 1988-07-13 | 3,840 | 3,850 | 3,780 | 3,810 | 113,000 | 2,623.97 |
| 1988-07-12 | 3,730 | 3,770 | 3,730 | 3,760 | 299,000 | 2,589.53 |
| 1988-07-11 | 3,700 | 3,750 | 3,700 | 3,730 | 73,000 | 2,568.87 |
| 1988-07-08 | 3,700 | 3,710 | 3,690 | 3,710 | 71,000 | 2,555.10 |
| 1988-07-07 | 3,730 | 3,750 | 3,710 | 3,730 | 76,000 | 2,568.87 |
| 1988-07-06 | 3,760 | 3,760 | 3,710 | 3,750 | 156,000 | 2,582.64 |
| 1988-07-05 | 3,720 | 3,750 | 3,710 | 3,720 | 82,000 | 2,561.98 |
| 1988-07-04 | 3,740 | 3,750 | 3,720 | 3,730 | 35,000 | 2,568.87 |
| 1988-07-02 | 3,720 | 3,730 | 3,700 | 3,730 | 45,000 | 2,568.87 |
| 1988-07-01 | 3,760 | 3,800 | 3,690 | 3,750 | 49,000 | 2,582.64 |
| 1988-06-30 | 3,800 | 3,800 | 3,700 | 3,760 | 23,000 | 2,589.53 |
| 1988-06-29 | 3,660 | 3,760 | 3,660 | 3,760 | 177,000 | 2,589.53 |
| 1988-06-28 | 3,610 | 3,730 | 3,610 | 3,660 | 72,000 | 2,520.66 |
| 1988-06-27 | 3,660 | 3,660 | 3,610 | 3,660 | 27,000 | 2,520.66 |
| 1988-06-25 | 3,640 | 3,650 | 3,630 | 3,650 | 38,000 | 2,513.77 |
| 1988-06-24 | 3,660 | 3,700 | 3,640 | 3,640 | 48,000 | 2,506.89 |
| 1988-06-23 | 3,690 | 3,690 | 3,640 | 3,640 | 76,000 | 2,506.89 |
| 1988-06-22 | 3,670 | 3,680 | 3,670 | 3,670 | 102,000 | 2,527.55 |
| 1988-06-21 | 3,610 | 3,690 | 3,610 | 3,660 | 166,000 | 2,520.66 |
| 1988-06-20 | 3,610 | 3,630 | 3,610 | 3,610 | 114,000 | 2,486.23 |
| 1988-06-17 | 3,610 | 3,640 | 3,610 | 3,610 | 223,000 | 2,486.23 |
| 1988-06-16 | 3,610 | 3,630 | 3,610 | 3,610 | 44,000 | 2,486.23 |
| 1988-06-15 | 3,600 | 3,630 | 3,600 | 3,610 | 104,000 | 2,486.23 |
| 1988-06-14 | 3,610 | 3,620 | 3,590 | 3,590 | 132,000 | 2,472.45 |
| 1988-06-13 | 3,610 | 3,620 | 3,600 | 3,610 | 56,000 | 2,486.23 |
| 1988-06-10 | 3,610 | 3,630 | 3,610 | 3,610 | 80,000 | 2,486.23 |
| 1988-06-09 | 3,650 | 3,670 | 3,600 | 3,610 | 149,000 | 2,486.23 |
| 1988-06-08 | 3,660 | 3,700 | 3,650 | 3,650 | 189,000 | 2,513.77 |
| 1988-06-07 | 3,620 | 3,700 | 3,610 | 3,660 | 29,000 | 2,520.66 |
| 1988-06-06 | 3,590 | 3,610 | 3,590 | 3,600 | 27,000 | 2,479.34 |
| 1988-06-04 | 3,550 | 3,650 | 3,550 | 3,560 | 81,000 | 2,451.79 |
| 1988-06-03 | 3,520 | 3,600 | 3,520 | 3,530 | 118,000 | 2,431.13 |
| 1988-06-02 | 3,620 | 3,640 | 3,530 | 3,570 | 333,000 | 2,458.68 |
| 1988-06-01 | 3,680 | 3,680 | 3,600 | 3,600 | 133,000 | 2,479.34 |
| 1988-05-31 | 3,690 | 3,690 | 3,580 | 3,630 | 75,000 | 2,500 |
| 1988-05-30 | 3,700 | 3,730 | 3,680 | 3,680 | 61,000 | 2,534.44 |
| 1988-05-28 | 3,700 | 3,740 | 3,700 | 3,730 | 30,000 | 2,568.87 |
| 1988-05-27 | 3,750 | 3,750 | 3,750 | 3,750 | 7,000 | 2,582.64 |
| 1988-05-26 | 3,800 | 3,800 | 3,700 | 3,750 | 105,000 | 2,582.64 |
| 1988-05-25 | 3,800 | 3,840 | 3,800 | 3,800 | 66,000 | 2,617.08 |
| 1988-05-24 | 3,840 | 3,850 | 3,800 | 3,800 | 54,000 | 2,617.08 |
| 1988-05-23 | 3,850 | 3,860 | 3,810 | 3,850 | 67,000 | 2,651.52 |
| 1988-05-20 | 3,900 | 3,900 | 3,850 | 3,850 | 87,000 | 2,651.52 |
| 1988-05-19 | 3,910 | 3,920 | 3,850 | 3,850 | 79,000 | 2,651.52 |
| 1988-05-18 | 3,980 | 3,990 | 3,890 | 3,970 | 301,000 | 2,734.16 |
| 1988-05-17 | 3,950 | 3,990 | 3,930 | 3,990 | 93,000 | 2,747.93 |
| 1988-05-16 | 3,980 | 3,980 | 3,940 | 3,950 | 89,000 | 2,720.39 |
| 1988-05-13 | 3,940 | 4,000 | 3,940 | 3,980 | 90,000 | 2,741.05 |
| 1988-05-12 | 3,860 | 3,960 | 3,860 | 3,960 | 79,000 | 2,727.27 |
| 1988-05-11 | 4,040 | 4,050 | 3,910 | 3,940 | 92,000 | 2,713.50 |
| 1988-05-10 | 4,000 | 4,040 | 3,980 | 4,000 | 67,000 | 2,754.82 |
| 1988-05-09 | 4,080 | 4,100 | 4,050 | 4,050 | 62,000 | 2,789.26 |
| 1988-05-07 | 4,080 | 4,120 | 4,080 | 4,110 | 84,000 | 2,830.58 |
| 1988-05-06 | 4,130 | 4,150 | 4,080 | 4,130 | 115,000 | 2,844.35 |
| 1988-05-02 | 4,150 | 4,150 | 4,100 | 4,130 | 106,000 | 2,844.35 |
| 1988-04-30 | 4,080 | 4,160 | 4,070 | 4,150 | 136,000 | 2,858.13 |
| 1988-04-28 | 3,990 | 4,080 | 3,970 | 4,080 | 244,000 | 2,809.92 |
| 1988-04-27 | 3,960 | 3,990 | 3,950 | 3,990 | 160,000 | 2,747.93 |
| 1988-04-26 | 3,950 | 3,990 | 3,920 | 3,960 | 152,000 | 2,727.27 |
| 1988-04-25 | 3,880 | 3,950 | 3,880 | 3,940 | 92,000 | 2,713.50 |
| 1988-04-23 | 3,850 | 3,890 | 3,850 | 3,860 | 43,000 | 2,658.40 |
| 1988-04-22 | 3,870 | 3,880 | 3,850 | 3,860 | 98,000 | 2,658.40 |
| 1988-04-21 | 3,900 | 3,900 | 3,860 | 3,880 | 53,000 | 2,672.18 |
| 1988-04-20 | 3,890 | 3,930 | 3,870 | 3,900 | 69,000 | 2,685.95 |
| 1988-04-19 | 3,920 | 3,920 | 3,850 | 3,900 | 82,000 | 2,685.95 |
| 1988-04-18 | 3,940 | 3,960 | 3,900 | 3,900 | 32,000 | 2,685.95 |
| 1988-04-15 | 3,900 | 3,980 | 3,880 | 3,960 | 88,000 | 2,727.27 |
| 1988-04-14 | 3,950 | 3,990 | 3,940 | 3,950 | 162,000 | 2,720.39 |
| 1988-04-13 | 3,930 | 4,020 | 3,880 | 3,950 | 457,000 | 2,720.39 |
| 1988-04-12 | 3,920 | 3,940 | 3,850 | 3,850 | 220,000 | 2,651.52 |
| 1988-04-11 | 3,910 | 3,940 | 3,900 | 3,920 | 166,000 | 2,699.72 |
| 1988-04-08 | 3,900 | 3,930 | 3,900 | 3,900 | 102,000 | 2,685.95 |
| 1988-04-07 | 3,880 | 3,950 | 3,880 | 3,930 | 148,000 | 2,706.61 |
| 1988-04-06 | 3,820 | 3,850 | 3,810 | 3,850 | 88,000 | 2,651.52 |
| 1988-04-05 | 3,800 | 3,840 | 3,800 | 3,810 | 89,000 | 2,623.97 |
| 1988-04-04 | 3,900 | 3,900 | 3,820 | 3,820 | 67,000 | 2,630.85 |
| 1988-04-02 | 3,850 | 3,900 | 3,850 | 3,900 | 22,000 | 2,685.95 |
| 1988-04-01 | 3,850 | 3,900 | 3,830 | 3,830 | 101,000 | 2,637.74 |
| 1988-03-31 | 3,860 | 3,910 | 3,830 | 3,910 | 65,000 | 2,692.84 |
| 1988-03-30 | 3,940 | 3,940 | 3,850 | 3,900 | 79,000 | 2,685.95 |
| 1988-03-29 | 3,820 | 3,950 | 3,790 | 3,950 | 134,000 | 2,720.39 |
| 1988-03-28 | 3,810 | 3,870 | 3,810 | 3,850 | 131,000 | 2,651.52 |
| 1988-03-26 | 3,850 | 3,850 | 3,830 | 3,850 | 158,000 | 2,651.52 |
| 1988-03-25 | 3,860 | 3,930 | 3,860 | 3,900 | 83,000 | 2,685.95 |
| 1988-03-24 | 3,960 | 3,960 | 3,910 | 3,950 | 133,000 | 2,720.39 |
| 1988-03-23 | 3,870 | 3,970 | 3,870 | 3,970 | 208,000 | 2,734.16 |
| 1988-03-22 | 3,900 | 3,900 | 3,840 | 3,900 | 137,000 | 2,685.95 |
| 1988-03-18 | 3,900 | 3,920 | 3,850 | 3,900 | 246,000 | 2,685.95 |
| 1988-03-17 | 3,910 | 3,940 | 3,880 | 3,900 | 220,000 | 2,685.95 |
| 1988-03-16 | 3,900 | 3,950 | 3,850 | 3,950 | 126,000 | 2,720.39 |
| 1988-03-15 | 3,900 | 3,900 | 3,850 | 3,900 | 51,000 | 2,685.95 |
| 1988-03-14 | 3,850 | 3,950 | 3,850 | 3,920 | 69,000 | 2,699.72 |
| 1988-03-11 | 3,930 | 3,950 | 3,850 | 3,850 | 185,000 | 2,651.52 |
| 1988-03-10 | 3,930 | 4,050 | 3,900 | 3,930 | 349,000 | 2,706.61 |
| 1988-03-09 | 3,860 | 3,930 | 3,860 | 3,860 | 214,000 | 2,658.40 |
| 1988-03-08 | 3,900 | 3,930 | 3,850 | 3,870 | 167,000 | 2,665.29 |
| 1988-03-07 | 3,900 | 3,920 | 3,880 | 3,890 | 45,000 | 2,679.06 |
| 1988-03-05 | 3,950 | 3,950 | 3,880 | 3,880 | 42,000 | 2,672.18 |
| 1988-03-04 | 3,960 | 3,960 | 3,870 | 3,950 | 84,000 | 2,720.39 |
| 1988-03-03 | 3,980 | 3,980 | 3,950 | 3,950 | 119,000 | 2,720.39 |
| 1988-03-02 | 4,100 | 4,140 | 3,950 | 3,950 | 595,000 | 2,720.39 |
| 1988-03-01 | 3,950 | 4,100 | 3,900 | 4,100 | 625,000 | 2,823.69 |
| 1988-02-29 | 3,910 | 4,010 | 3,900 | 3,980 | 202,000 | 2,741.05 |
| 1988-02-27 | 3,830 | 3,910 | 3,830 | 3,900 | 84,000 | 2,685.95 |
| 1988-02-26 | 3,890 | 3,910 | 3,860 | 3,880 | 192,000 | 2,672.18 |
| 1988-02-25 | 3,900 | 3,910 | 3,890 | 3,890 | 109,000 | 2,679.06 |
| 1988-02-24 | 3,900 | 3,950 | 3,870 | 3,920 | 134,000 | 2,699.72 |
| 1988-02-23 | 3,900 | 3,920 | 3,850 | 3,890 | 152,000 | 2,679.06 |
| 1988-02-22 | 4,050 | 4,050 | 3,940 | 3,940 | 189,000 | 2,713.50 |
| 1988-02-19 | 4,100 | 4,100 | 4,010 | 4,030 | 211,000 | 2,775.48 |
| 1988-02-18 | 4,190 | 4,290 | 4,010 | 4,100 | 608,000 | 2,823.69 |
| 1988-02-17 | 4,100 | 4,190 | 4,040 | 4,190 | 356,000 | 2,885.68 |
| 1988-02-16 | 4,000 | 4,100 | 3,980 | 4,100 | 279,000 | 2,823.69 |
| 1988-02-15 | 4,060 | 4,100 | 4,000 | 4,100 | 274,000 | 2,823.69 |
| 1988-02-12 | 4,100 | 4,240 | 4,040 | 4,150 | 944,000 | 2,858.13 |
| 1988-02-10 | 3,880 | 4,160 | 3,860 | 4,000 | 1,283,000 | 2,754.82 |
| 1988-02-09 | 3,770 | 3,840 | 3,750 | 3,840 | 592,000 | 2,644.63 |
| 1988-02-08 | 3,800 | 3,850 | 3,760 | 3,820 | 382,000 | 2,630.85 |
| 1988-02-06 | 3,770 | 3,770 | 3,720 | 3,760 | 65,000 | 2,589.53 |
| 1988-02-05 | 3,790 | 3,790 | 3,720 | 3,720 | 125,000 | 2,561.98 |
| 1988-02-04 | 3,770 | 3,810 | 3,740 | 3,770 | 325,000 | 2,596.42 |
| 1988-02-03 | 3,650 | 3,830 | 3,650 | 3,780 | 981,000 | 2,603.31 |
| 1988-02-02 | 3,630 | 3,670 | 3,610 | 3,650 | 188,000 | 2,513.77 |
| 1988-02-01 | 3,650 | 3,670 | 3,600 | 3,600 | 86,000 | 2,479.34 |
| 1988-01-30 | 3,590 | 3,650 | 3,590 | 3,650 | 164,000 | 2,513.77 |
| 1988-01-29 | 3,540 | 3,600 | 3,530 | 3,600 | 82,000 | 2,479.34 |
| 1988-01-28 | 3,540 | 3,550 | 3,530 | 3,550 | 46,000 | 2,444.90 |
| 1988-01-27 | 3,500 | 3,540 | 3,490 | 3,540 | 63,000 | 2,438.02 |
| 1988-01-26 | 3,500 | 3,550 | 3,490 | 3,550 | 91,000 | 2,444.90 |
| 1988-01-25 | 3,570 | 3,580 | 3,490 | 3,550 | 52,000 | 2,444.90 |
| 1988-01-23 | 3,580 | 3,600 | 3,450 | 3,580 | 144,000 | 2,465.56 |
| 1988-01-22 | 3,500 | 3,600 | 3,490 | 3,600 | 163,000 | 2,479.34 |
| 1988-01-21 | 3,450 | 3,520 | 3,450 | 3,520 | 71,000 | 2,424.24 |
| 1988-01-20 | 3,560 | 3,560 | 3,460 | 3,500 | 80,000 | 2,410.47 |
| 1988-01-19 | 3,540 | 3,540 | 3,450 | 3,510 | 77,000 | 2,417.36 |
| 1988-01-18 | 3,540 | 3,560 | 3,500 | 3,550 | 165,000 | 2,444.90 |
| 1988-01-14 | 3,440 | 3,500 | 3,400 | 3,490 | 101,000 | 2,403.58 |
| 1988-01-13 | 3,470 | 3,480 | 3,420 | 3,470 | 46,000 | 2,389.81 |
| 1988-01-12 | 3,550 | 3,550 | 3,460 | 3,500 | 77,000 | 2,410.47 |
| 1988-01-11 | 3,530 | 3,560 | 3,500 | 3,500 | 93,000 | 2,410.47 |
| 1988-01-08 | 3,490 | 3,700 | 3,470 | 3,580 | 610,000 | 2,465.56 |
| 1988-01-07 | 3,470 | 3,540 | 3,450 | 3,470 | 316,000 | 2,389.81 |
| 1988-01-06 | 3,450 | 3,470 | 3,400 | 3,470 | 226,000 | 2,389.81 |
| 1988-01-05 | 3,410 | 3,450 | 3,350 | 3,350 | 121,000 | 2,307.16 |
| 1988-01-04 | 3,450 | 3,450 | 3,350 | 3,450 | 27,000 | 2,376.03 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1990-03-27]1株→1.2株 [1989-03-28]1株→1.1株 [1986-05-28]1株→1.05株 [1985-05-28]1株→1.2株 [1984-05-28]1株→1.2株 [1983-05-27]1株→1.3株
