6376 日機装(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 | 1,120 | 1,140 | 1,120 | 1,120 | 67,000 | 982.46 |
| 1988-12-27 | 1,110 | 1,120 | 1,100 | 1,120 | 80,000 | 982.46 |
| 1988-12-26 | 1,090 | 1,100 | 1,090 | 1,100 | 59,000 | 964.91 |
| 1988-12-24 | 1,080 | 1,090 | 1,030 | 1,030 | 55,000 | 903.51 |
| 1988-12-23 | 1,080 | 1,080 | 1,050 | 1,060 | 17,000 | 929.83 |
| 1988-12-22 | 1,080 | 1,080 | 1,080 | 1,080 | 18,000 | 947.37 |
| 1988-12-21 | 1,100 | 1,100 | 1,080 | 1,080 | 43,000 | 947.37 |
| 1988-12-20 | 1,060 | 1,100 | 1,030 | 1,100 | 27,000 | 964.91 |
| 1988-12-19 | 1,100 | 1,120 | 1,100 | 1,100 | 6,000 | 964.91 |
| 1988-12-16 | 1,120 | 1,120 | 1,080 | 1,120 | 34,000 | 982.46 |
| 1988-12-15 | 1,100 | 1,120 | 1,100 | 1,120 | 76,000 | 982.46 |
| 1988-12-14 | 1,130 | 1,130 | 1,120 | 1,120 | 80,000 | 982.46 |
| 1988-12-13 | 1,120 | 1,140 | 1,120 | 1,130 | 141,000 | 991.23 |
| 1988-12-12 | 1,120 | 1,140 | 1,110 | 1,140 | 146,000 | 1,000 |
| 1988-12-09 | 1,130 | 1,150 | 1,110 | 1,140 | 161,000 | 1,000 |
| 1988-12-08 | 1,100 | 1,150 | 1,100 | 1,130 | 228,000 | 991.23 |
| 1988-12-07 | 1,070 | 1,130 | 1,070 | 1,100 | 128,000 | 964.91 |
| 1988-12-06 | 1,060 | 1,080 | 1,060 | 1,070 | 97,000 | 938.60 |
| 1988-12-05 | 1,060 | 1,070 | 1,060 | 1,060 | 112,000 | 929.83 |
| 1988-12-03 | 1,040 | 1,070 | 1,040 | 1,070 | 140,000 | 938.60 |
| 1988-12-02 | 1,020 | 1,050 | 1,020 | 1,040 | 52,000 | 912.28 |
| 1988-12-01 | 1,030 | 1,050 | 1,030 | 1,040 | 60,000 | 912.28 |
| 1988-11-30 | 1,010 | 1,010 | 1,010 | 1,010 | 34,000 | 885.97 |
| 1988-11-29 | 1,010 | 1,020 | 1,010 | 1,010 | 34,000 | 885.97 |
| 1988-11-28 | 1,010 | 1,020 | 1,010 | 1,010 | 9,000 | 885.97 |
| 1988-11-26 | 1,020 | 1,020 | 990 | 1,000 | 31,000 | 877.19 |
| 1988-11-25 | 1,020 | 1,020 | 990 | 990 | 43,000 | 868.42 |
| 1988-11-24 | 1,010 | 1,020 | 1,010 | 1,010 | 30,000 | 885.97 |
| 1988-11-22 | 1,000 | 1,030 | 997 | 1,000 | 89,000 | 877.19 |
| 1988-11-21 | 996 | 1,020 | 986 | 992 | 84,000 | 870.18 |
| 1988-11-18 | 953 | 998 | 947 | 986 | 132,000 | 864.91 |
| 1988-11-17 | 942 | 958 | 942 | 958 | 137,000 | 840.35 |
| 1988-11-16 | 960 | 960 | 941 | 941 | 103,000 | 825.44 |
| 1988-11-15 | 941 | 952 | 941 | 952 | 71,000 | 835.09 |
| 1988-11-14 | 931 | 933 | 930 | 930 | 77,000 | 815.79 |
| 1988-11-11 | 925 | 930 | 925 | 930 | 51,000 | 815.79 |
| 1988-11-10 | 942 | 950 | 926 | 926 | 51,000 | 812.28 |
| 1988-11-09 | 943 | 950 | 940 | 945 | 106,000 | 828.95 |
| 1988-11-08 | 960 | 962 | 940 | 940 | 82,000 | 824.56 |
| 1988-11-07 | 962 | 962 | 950 | 962 | 39,000 | 843.86 |
| 1988-11-05 | 963 | 963 | 962 | 962 | 27,000 | 843.86 |
| 1988-11-04 | 971 | 971 | 950 | 960 | 30,000 | 842.11 |
| 1988-11-02 | 980 | 981 | 980 | 981 | 90,000 | 860.53 |
| 1988-11-01 | 970 | 980 | 970 | 970 | 52,000 | 850.88 |
| 1988-10-31 | 950 | 960 | 950 | 960 | 93,000 | 842.11 |
| 1988-10-29 | 945 | 945 | 930 | 940 | 32,000 | 824.56 |
| 1988-10-28 | 969 | 970 | 960 | 967 | 74,000 | 848.25 |
| 1988-10-27 | 945 | 970 | 945 | 970 | 123,000 | 850.88 |
| 1988-10-26 | 950 | 960 | 942 | 945 | 125,000 | 828.95 |
| 1988-10-25 | 970 | 970 | 960 | 960 | 52,000 | 842.11 |
| 1988-10-24 | 950 | 960 | 940 | 940 | 65,000 | 824.56 |
| 1988-10-22 | 948 | 950 | 940 | 940 | 15,000 | 824.56 |
| 1988-10-21 | 960 | 965 | 950 | 950 | 59,000 | 833.33 |
| 1988-10-20 | 954 | 970 | 954 | 960 | 16,000 | 842.11 |
| 1988-10-19 | 979 | 979 | 955 | 955 | 16,000 | 837.72 |
| 1988-10-18 | 965 | 979 | 960 | 979 | 7,000 | 858.77 |
| 1988-10-17 | 990 | 990 | 970 | 970 | 9,000 | 850.88 |
| 1988-10-14 | 999 | 1,000 | 990 | 990 | 16,000 | 868.42 |
| 1988-10-13 | 1,020 | 1,020 | 999 | 999 | 51,000 | 876.32 |
| 1988-10-11 | 1,040 | 1,040 | 1,020 | 1,020 | 16,000 | 894.74 |
| 1988-10-07 | 1,070 | 1,070 | 1,070 | 1,070 | 49,000 | 938.60 |
| 1988-10-06 | 1,070 | 1,070 | 1,070 | 1,070 | 35,000 | 938.60 |
| 1988-10-05 | 1,100 | 1,100 | 1,070 | 1,070 | 52,000 | 938.60 |
| 1988-10-04 | 1,110 | 1,110 | 1,090 | 1,090 | 20,000 | 956.14 |
| 1988-10-03 | 1,100 | 1,100 | 1,090 | 1,090 | 29,000 | 956.14 |
| 1988-10-01 | 1,120 | 1,120 | 1,100 | 1,100 | 7,000 | 964.91 |
| 1988-09-30 | 1,070 | 1,100 | 1,060 | 1,100 | 28,000 | 964.91 |
| 1988-09-29 | 1,060 | 1,060 | 1,050 | 1,050 | 50,000 | 921.05 |
| 1988-09-28 | 1,040 | 1,060 | 1,040 | 1,060 | 42,000 | 929.83 |
| 1988-09-26 | 1,040 | 1,040 | 1,030 | 1,040 | 41,000 | 912.28 |
| 1988-09-24 | 1,050 | 1,050 | 1,020 | 1,020 | 61,000 | 894.74 |
| 1988-09-22 | 1,030 | 1,030 | 1,030 | 1,030 | 24,000 | 903.51 |
| 1988-09-21 | 1,030 | 1,040 | 1,010 | 1,010 | 60,000 | 885.97 |
| 1988-09-20 | 1,040 | 1,050 | 1,030 | 1,030 | 51,000 | 903.51 |
| 1988-09-19 | 1,090 | 1,090 | 1,050 | 1,060 | 49,000 | 929.83 |
| 1988-09-16 | 1,100 | 1,100 | 1,090 | 1,090 | 25,000 | 956.14 |
| 1988-09-14 | 1,100 | 1,100 | 1,100 | 1,100 | 8,000 | 964.91 |
| 1988-09-13 | 1,100 | 1,110 | 1,090 | 1,090 | 48,000 | 956.14 |
| 1988-09-12 | 1,110 | 1,110 | 1,100 | 1,100 | 57,000 | 964.91 |
| 1988-09-09 | 1,120 | 1,120 | 1,100 | 1,110 | 141,000 | 973.68 |
| 1988-09-08 | 1,100 | 1,100 | 1,100 | 1,100 | 53,000 | 964.91 |
| 1988-09-07 | 1,100 | 1,120 | 1,100 | 1,100 | 104,000 | 964.91 |
| 1988-09-06 | 1,100 | 1,110 | 1,100 | 1,110 | 8,000 | 973.68 |
| 1988-09-05 | 1,100 | 1,100 | 1,100 | 1,100 | 8,000 | 964.91 |
| 1988-09-03 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 | 964.91 |
| 1988-09-02 | 1,100 | 1,110 | 1,080 | 1,090 | 72,000 | 956.14 |
| 1988-09-01 | 1,110 | 1,110 | 1,100 | 1,100 | 6,000 | 964.91 |
| 1988-08-31 | 1,120 | 1,120 | 1,120 | 1,120 | 23,000 | 982.46 |
| 1988-08-30 | 1,130 | 1,130 | 1,130 | 1,130 | 16,000 | 991.23 |
| 1988-08-29 | 1,160 | 1,160 | 1,160 | 1,160 | 11,000 | 1,017.54 |
| 1988-08-27 | 1,080 | 1,100 | 1,080 | 1,080 | 17,000 | 947.37 |
| 1988-08-26 | 1,090 | 1,090 | 1,080 | 1,080 | 34,000 | 947.37 |
| 1988-08-25 | 1,090 | 1,120 | 1,080 | 1,080 | 28,000 | 947.37 |
| 1988-08-24 | 1,120 | 1,150 | 1,080 | 1,080 | 65,000 | 947.37 |
| 1988-08-23 | 1,120 | 1,120 | 1,100 | 1,100 | 65,000 | 964.91 |
| 1988-08-22 | 1,190 | 1,190 | 1,140 | 1,140 | 55,000 | 1,000 |
| 1988-08-19 | 1,150 | 1,150 | 1,140 | 1,140 | 23,000 | 1,000 |
| 1988-08-18 | 1,180 | 1,180 | 1,150 | 1,150 | 16,000 | 1,008.77 |
| 1988-08-17 | 1,140 | 1,150 | 1,140 | 1,150 | 14,000 | 1,008.77 |
| 1988-08-16 | 1,140 | 1,140 | 1,140 | 1,140 | 9,000 | 1,000 |
| 1988-08-15 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 | 1,000 |
| 1988-08-12 | 1,130 | 1,130 | 1,130 | 1,130 | 10,000 | 991.23 |
| 1988-08-11 | 1,130 | 1,170 | 1,130 | 1,170 | 13,000 | 1,026.32 |
| 1988-08-10 | 1,180 | 1,180 | 1,170 | 1,170 | 6,000 | 1,026.32 |
| 1988-08-08 | 1,190 | 1,190 | 1,180 | 1,180 | 71,000 | 1,035.09 |
| 1988-08-06 | 1,190 | 1,190 | 1,190 | 1,190 | 15,000 | 1,043.86 |
| 1988-08-05 | 1,190 | 1,190 | 1,180 | 1,180 | 27,000 | 1,035.09 |
| 1988-08-04 | 1,190 | 1,190 | 1,190 | 1,190 | 33,000 | 1,043.86 |
| 1988-08-03 | 1,190 | 1,190 | 1,180 | 1,180 | 45,000 | 1,035.09 |
| 1988-08-02 | 1,170 | 1,190 | 1,170 | 1,180 | 10,000 | 1,035.09 |
| 1988-08-01 | 1,160 | 1,170 | 1,160 | 1,160 | 18,000 | 1,017.54 |
| 1988-07-30 | 1,150 | 1,170 | 1,150 | 1,170 | 7,000 | 1,026.32 |
| 1988-07-29 | 1,140 | 1,160 | 1,140 | 1,150 | 63,000 | 1,008.77 |
| 1988-07-28 | 1,150 | 1,160 | 1,150 | 1,160 | 6,000 | 1,017.54 |
| 1988-07-27 | 1,140 | 1,140 | 1,140 | 1,140 | 29,000 | 1,000 |
| 1988-07-26 | 1,160 | 1,170 | 1,110 | 1,140 | 143,000 | 1,000 |
| 1988-07-25 | 1,140 | 1,150 | 1,140 | 1,150 | 43,000 | 1,008.77 |
| 1988-07-23 | 1,140 | 1,150 | 1,130 | 1,140 | 31,000 | 1,000 |
| 1988-07-22 | 1,170 | 1,170 | 1,130 | 1,130 | 109,000 | 991.23 |
| 1988-07-21 | 1,180 | 1,180 | 1,160 | 1,160 | 71,000 | 1,017.54 |
| 1988-07-20 | 1,170 | 1,170 | 1,160 | 1,160 | 48,000 | 1,017.54 |
| 1988-07-19 | 1,180 | 1,180 | 1,150 | 1,160 | 103,000 | 1,017.54 |
| 1988-07-18 | 1,220 | 1,230 | 1,190 | 1,190 | 11,000 | 1,043.86 |
| 1988-07-15 | 1,200 | 1,250 | 1,200 | 1,200 | 125,000 | 1,052.63 |
| 1988-07-14 | 1,220 | 1,220 | 1,180 | 1,200 | 72,000 | 1,052.63 |
| 1988-07-13 | 1,240 | 1,240 | 1,210 | 1,210 | 18,000 | 1,061.40 |
| 1988-07-12 | 1,250 | 1,250 | 1,250 | 1,250 | 4,000 | 1,096.49 |
| 1988-07-11 | 1,210 | 1,250 | 1,210 | 1,250 | 19,000 | 1,096.49 |
| 1988-07-07 | 1,210 | 1,210 | 1,210 | 1,210 | 2,000 | 1,061.40 |
| 1988-07-06 | 1,190 | 1,210 | 1,190 | 1,210 | 67,000 | 1,061.40 |
| 1988-07-05 | 1,200 | 1,200 | 1,190 | 1,190 | 66,000 | 1,043.86 |
| 1988-07-04 | 1,190 | 1,210 | 1,190 | 1,200 | 61,000 | 1,052.63 |
| 1988-07-02 | 1,190 | 1,200 | 1,190 | 1,200 | 24,000 | 1,052.63 |
| 1988-07-01 | 1,230 | 1,230 | 1,220 | 1,220 | 75,000 | 1,070.18 |
| 1988-06-30 | 1,250 | 1,250 | 1,240 | 1,240 | 7,000 | 1,087.72 |
| 1988-06-29 | 1,280 | 1,280 | 1,210 | 1,230 | 103,000 | 1,078.95 |
| 1988-06-28 | 1,270 | 1,270 | 1,260 | 1,270 | 24,000 | 1,114.04 |
| 1988-06-27 | 1,290 | 1,300 | 1,290 | 1,290 | 14,000 | 1,131.58 |
| 1988-06-25 | 1,280 | 1,300 | 1,260 | 1,300 | 15,000 | 1,140.35 |
| 1988-06-24 | 1,320 | 1,320 | 1,270 | 1,270 | 15,000 | 1,114.04 |
| 1988-06-23 | 1,320 | 1,320 | 1,320 | 1,320 | 41,000 | 1,157.89 |
| 1988-06-22 | 1,330 | 1,330 | 1,300 | 1,300 | 41,000 | 1,140.35 |
| 1988-06-21 | 1,300 | 1,320 | 1,280 | 1,280 | 47,000 | 1,122.81 |
| 1988-06-20 | 1,350 | 1,350 | 1,310 | 1,340 | 72,000 | 1,175.44 |
| 1988-06-17 | 1,360 | 1,360 | 1,350 | 1,350 | 88,000 | 1,184.21 |
| 1988-06-16 | 1,360 | 1,370 | 1,350 | 1,360 | 144,000 | 1,192.98 |
| 1988-06-15 | 1,350 | 1,360 | 1,340 | 1,360 | 372,000 | 1,192.98 |
| 1988-06-14 | 1,360 | 1,360 | 1,330 | 1,350 | 185,000 | 1,184.21 |
| 1988-06-13 | 1,290 | 1,360 | 1,280 | 1,350 | 551,000 | 1,184.21 |
| 1988-06-10 | 1,310 | 1,310 | 1,290 | 1,290 | 74,000 | 1,131.58 |
| 1988-06-09 | 1,260 | 1,300 | 1,260 | 1,300 | 230,000 | 1,140.35 |
| 1988-06-08 | 1,230 | 1,250 | 1,230 | 1,250 | 19,000 | 1,096.49 |
| 1988-06-07 | 1,230 | 1,250 | 1,230 | 1,250 | 34,000 | 1,096.49 |
| 1988-06-06 | 1,250 | 1,270 | 1,250 | 1,250 | 25,000 | 1,096.49 |
| 1988-06-04 | 1,230 | 1,260 | 1,230 | 1,250 | 20,000 | 1,096.49 |
| 1988-06-03 | 1,250 | 1,260 | 1,240 | 1,240 | 84,000 | 1,087.72 |
| 1988-06-02 | 1,270 | 1,280 | 1,270 | 1,270 | 88,000 | 1,114.04 |
| 1988-06-01 | 1,270 | 1,280 | 1,270 | 1,270 | 152,000 | 1,114.04 |
| 1988-05-31 | 1,240 | 1,270 | 1,240 | 1,260 | 59,000 | 1,105.26 |
| 1988-05-30 | 1,240 | 1,250 | 1,220 | 1,250 | 42,000 | 1,096.49 |
| 1988-05-28 | 1,250 | 1,250 | 1,250 | 1,250 | 14,000 | 1,096.49 |
| 1988-05-27 | 1,250 | 1,270 | 1,250 | 1,250 | 63,000 | 1,096.49 |
| 1988-05-26 | 1,230 | 1,250 | 1,230 | 1,250 | 55,000 | 1,096.49 |
| 1988-05-25 | 1,220 | 1,230 | 1,220 | 1,230 | 15,000 | 1,078.95 |
| 1988-05-24 | 1,220 | 1,230 | 1,210 | 1,220 | 52,000 | 1,070.18 |
| 1988-05-23 | 1,230 | 1,240 | 1,230 | 1,240 | 53,000 | 1,087.72 |
| 1988-05-20 | 1,250 | 1,250 | 1,210 | 1,250 | 231,000 | 1,096.49 |
| 1988-05-19 | 1,270 | 1,270 | 1,240 | 1,260 | 111,000 | 1,105.26 |
| 1988-05-18 | 1,270 | 1,270 | 1,260 | 1,260 | 125,000 | 1,105.26 |
| 1988-05-17 | 1,270 | 1,290 | 1,250 | 1,270 | 216,000 | 1,114.04 |
| 1988-05-16 | 1,250 | 1,260 | 1,250 | 1,260 | 19,000 | 1,105.26 |
| 1988-05-13 | 1,230 | 1,260 | 1,230 | 1,260 | 55,000 | 1,105.26 |
| 1988-05-12 | 1,240 | 1,240 | 1,230 | 1,240 | 58,000 | 1,087.72 |
| 1988-05-11 | 1,240 | 1,250 | 1,240 | 1,240 | 96,000 | 1,087.72 |
| 1988-05-10 | 1,260 | 1,260 | 1,240 | 1,240 | 35,000 | 1,087.72 |
| 1988-05-09 | 1,290 | 1,290 | 1,240 | 1,240 | 60,000 | 1,087.72 |
| 1988-05-07 | 1,290 | 1,290 | 1,290 | 1,290 | 26,000 | 1,131.58 |
| 1988-05-06 | 1,300 | 1,310 | 1,290 | 1,300 | 140,000 | 1,140.35 |
| 1988-05-02 | 1,310 | 1,310 | 1,300 | 1,300 | 52,000 | 1,140.35 |
| 1988-04-30 | 1,320 | 1,330 | 1,310 | 1,310 | 148,000 | 1,149.12 |
| 1988-04-28 | 1,290 | 1,320 | 1,280 | 1,300 | 379,000 | 1,140.35 |
| 1988-04-27 | 1,260 | 1,290 | 1,260 | 1,280 | 147,000 | 1,122.81 |
| 1988-04-26 | 1,230 | 1,260 | 1,230 | 1,240 | 57,000 | 1,087.72 |
| 1988-04-25 | 1,270 | 1,270 | 1,200 | 1,250 | 115,000 | 1,096.49 |
| 1988-04-23 | 1,250 | 1,270 | 1,250 | 1,270 | 178,000 | 1,114.04 |
| 1988-04-22 | 1,230 | 1,260 | 1,230 | 1,240 | 58,000 | 1,087.72 |
| 1988-04-21 | 1,210 | 1,230 | 1,210 | 1,230 | 24,000 | 1,078.95 |
| 1988-04-20 | 1,230 | 1,230 | 1,190 | 1,220 | 37,000 | 1,070.18 |
| 1988-04-19 | 1,250 | 1,250 | 1,240 | 1,240 | 38,000 | 1,087.72 |
| 1988-04-18 | 1,260 | 1,260 | 1,250 | 1,260 | 137,000 | 1,105.26 |
| 1988-04-15 | 1,250 | 1,250 | 1,250 | 1,250 | 41,000 | 1,096.49 |
| 1988-04-14 | 1,260 | 1,270 | 1,250 | 1,270 | 21,000 | 1,114.04 |
| 1988-04-13 | 1,260 | 1,260 | 1,260 | 1,260 | 11,000 | 1,105.26 |
| 1988-04-12 | 1,290 | 1,290 | 1,250 | 1,250 | 57,000 | 1,096.49 |
| 1988-04-11 | 1,250 | 1,270 | 1,250 | 1,270 | 65,000 | 1,114.04 |
| 1988-04-08 | 1,250 | 1,270 | 1,240 | 1,270 | 93,000 | 1,114.04 |
| 1988-04-07 | 1,240 | 1,250 | 1,230 | 1,240 | 85,000 | 1,087.72 |
| 1988-04-06 | 1,220 | 1,250 | 1,200 | 1,230 | 72,000 | 1,078.95 |
| 1988-04-05 | 1,230 | 1,250 | 1,220 | 1,220 | 26,000 | 1,070.18 |
| 1988-04-04 | 1,240 | 1,250 | 1,240 | 1,250 | 65,000 | 1,096.49 |
| 1988-04-02 | 1,240 | 1,260 | 1,220 | 1,240 | 61,000 | 1,087.72 |
| 1988-04-01 | 1,220 | 1,220 | 1,220 | 1,220 | 19,000 | 1,070.18 |
| 1988-03-31 | 1,220 | 1,250 | 1,220 | 1,250 | 6,000 | 1,096.49 |
| 1988-03-30 | 1,260 | 1,260 | 1,220 | 1,220 | 48,000 | 1,070.18 |
| 1988-03-29 | 1,230 | 1,230 | 1,200 | 1,220 | 32,000 | 1,070.18 |
| 1988-03-28 | 1,200 | 1,230 | 1,200 | 1,200 | 33,000 | 1,052.63 |
| 1988-03-26 | 1,210 | 1,210 | 1,200 | 1,200 | 30,000 | 1,052.63 |
| 1988-03-25 | 1,230 | 1,260 | 1,210 | 1,210 | 47,000 | 1,061.40 |
| 1988-03-24 | 1,220 | 1,270 | 1,220 | 1,260 | 60,000 | 1,105.26 |
| 1988-03-23 | 1,270 | 1,270 | 1,260 | 1,270 | 58,000 | 1,114.04 |
| 1988-03-22 | 1,230 | 1,260 | 1,210 | 1,260 | 351,000 | 1,105.26 |
| 1988-03-18 | 1,290 | 1,290 | 1,230 | 1,270 | 221,000 | 1,114.04 |
| 1988-03-17 | 1,240 | 1,270 | 1,210 | 1,270 | 255,000 | 1,114.04 |
| 1988-03-16 | 1,230 | 1,250 | 1,230 | 1,240 | 200,000 | 1,087.72 |
| 1988-03-15 | 1,230 | 1,240 | 1,220 | 1,230 | 289,000 | 1,078.95 |
| 1988-03-14 | 1,270 | 1,290 | 1,240 | 1,250 | 82,000 | 1,096.49 |
| 1988-03-11 | 1,240 | 1,270 | 1,220 | 1,270 | 173,000 | 1,114.04 |
| 1988-03-10 | 1,300 | 1,300 | 1,260 | 1,260 | 40,000 | 1,105.26 |
| 1988-03-09 | 1,310 | 1,320 | 1,280 | 1,310 | 358,000 | 1,149.12 |
| 1988-03-08 | 1,320 | 1,330 | 1,300 | 1,310 | 617,000 | 1,149.12 |
| 1988-03-07 | 1,280 | 1,300 | 1,270 | 1,300 | 423,000 | 1,140.35 |
| 1988-03-05 | 1,280 | 1,280 | 1,260 | 1,280 | 56,000 | 1,122.81 |
| 1988-03-04 | 1,250 | 1,290 | 1,220 | 1,280 | 396,000 | 1,122.81 |
| 1988-03-03 | 1,290 | 1,290 | 1,240 | 1,270 | 173,000 | 1,114.04 |
| 1988-03-02 | 1,270 | 1,300 | 1,260 | 1,300 | 1,103,000 | 1,140.35 |
| 1988-03-01 | 1,260 | 1,270 | 1,240 | 1,260 | 660,000 | 1,105.26 |
| 1988-02-29 | 1,240 | 1,270 | 1,220 | 1,260 | 776,000 | 1,105.26 |
| 1988-02-27 | 1,210 | 1,260 | 1,200 | 1,250 | 1,081,000 | 1,096.49 |
| 1988-02-26 | 1,170 | 1,210 | 1,170 | 1,210 | 527,000 | 1,061.40 |
| 1988-02-25 | 1,170 | 1,210 | 1,170 | 1,190 | 334,000 | 1,043.86 |
| 1988-02-24 | 1,160 | 1,190 | 1,160 | 1,180 | 110,000 | 1,035.09 |
| 1988-02-23 | 1,200 | 1,200 | 1,180 | 1,180 | 132,000 | 1,035.09 |
| 1988-02-22 | 1,220 | 1,220 | 1,200 | 1,200 | 170,000 | 1,052.63 |
| 1988-02-19 | 1,200 | 1,230 | 1,190 | 1,230 | 740,000 | 1,078.95 |
| 1988-02-18 | 1,170 | 1,210 | 1,160 | 1,210 | 359,000 | 1,061.40 |
| 1988-02-17 | 1,170 | 1,180 | 1,160 | 1,170 | 123,000 | 1,026.32 |
| 1988-02-16 | 1,160 | 1,200 | 1,140 | 1,190 | 173,000 | 1,043.86 |
| 1988-02-15 | 1,140 | 1,170 | 1,140 | 1,160 | 113,000 | 1,017.54 |
| 1988-02-12 | 1,140 | 1,150 | 1,130 | 1,140 | 109,000 | 1,000 |
| 1988-02-10 | 1,130 | 1,150 | 1,130 | 1,130 | 47,000 | 991.23 |
| 1988-02-09 | 1,130 | 1,130 | 1,100 | 1,130 | 96,000 | 991.23 |
| 1988-02-08 | 1,130 | 1,140 | 1,120 | 1,130 | 157,000 | 991.23 |
| 1988-02-06 | 1,130 | 1,130 | 1,120 | 1,130 | 42,000 | 991.23 |
| 1988-02-05 | 1,140 | 1,150 | 1,130 | 1,140 | 110,000 | 1,000 |
| 1988-02-04 | 1,140 | 1,180 | 1,140 | 1,160 | 167,000 | 1,017.54 |
| 1988-02-03 | 1,140 | 1,140 | 1,120 | 1,140 | 41,000 | 1,000 |
| 1988-02-02 | 1,150 | 1,160 | 1,130 | 1,140 | 72,000 | 1,000 |
| 1988-02-01 | 1,160 | 1,170 | 1,140 | 1,160 | 50,000 | 1,017.54 |
| 1988-01-30 | 1,150 | 1,160 | 1,140 | 1,140 | 37,000 | 1,000 |
| 1988-01-29 | 1,140 | 1,150 | 1,130 | 1,140 | 59,000 | 1,000 |
| 1988-01-28 | 1,150 | 1,150 | 1,120 | 1,140 | 153,000 | 1,000 |
| 1988-01-27 | 1,160 | 1,170 | 1,130 | 1,140 | 111,000 | 1,000 |
| 1988-01-26 | 1,150 | 1,160 | 1,140 | 1,160 | 71,000 | 1,017.54 |
| 1988-01-25 | 1,160 | 1,170 | 1,140 | 1,140 | 25,000 | 1,000 |
| 1988-01-23 | 1,160 | 1,170 | 1,150 | 1,160 | 63,000 | 1,017.54 |
| 1988-01-22 | 1,200 | 1,200 | 1,160 | 1,160 | 133,000 | 1,017.54 |
| 1988-01-21 | 1,180 | 1,240 | 1,180 | 1,180 | 1,327,000 | 1,035.09 |
| 1988-01-20 | 1,180 | 1,220 | 1,180 | 1,190 | 1,881,000 | 1,043.86 |
| 1988-01-19 | 1,080 | 1,210 | 1,050 | 1,200 | 1,265,000 | 1,052.63 |
| 1988-01-18 | 1,100 | 1,100 | 1,080 | 1,080 | 99,000 | 947.37 |
| 1988-01-14 | 1,050 | 1,080 | 1,050 | 1,080 | 24,000 | 947.37 |
| 1988-01-13 | 1,090 | 1,090 | 1,060 | 1,060 | 20,000 | 929.83 |
| 1988-01-12 | 1,090 | 1,100 | 1,090 | 1,090 | 20,000 | 956.14 |
| 1988-01-11 | 1,060 | 1,100 | 1,060 | 1,080 | 45,000 | 947.37 |
| 1988-01-08 | 1,080 | 1,100 | 1,080 | 1,100 | 94,000 | 964.91 |
| 1988-01-07 | 1,100 | 1,100 | 1,060 | 1,090 | 38,000 | 956.14 |
| 1988-01-06 | 1,050 | 1,100 | 1,050 | 1,100 | 27,000 | 964.91 |
| 1988-01-05 | 1,050 | 1,080 | 1,050 | 1,050 | 58,000 | 921.05 |
| 1988-01-04 | 1,020 | 1,020 | 1,000 | 1,000 | 4,000 | 877.19 |
分割・併合履歴 ： [1989-09-26]1株→1.14株
