6592 マブチモーター(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 | 4,850 | 4,900 | 4,850 | 4,900 | 13,000 | 1,012.40 |
| 1988-12-27 | 4,810 | 4,810 | 4,750 | 4,750 | 9,000 | 981.41 |
| 1988-12-26 | 4,760 | 4,760 | 4,750 | 4,760 | 21,000 | 983.47 |
| 1988-12-24 | 4,710 | 4,710 | 4,710 | 4,710 | 4,000 | 973.14 |
| 1988-12-23 | 4,890 | 4,970 | 4,800 | 4,800 | 85,000 | 944.51 |
| 1988-12-22 | 5,010 | 5,010 | 4,900 | 4,900 | 54,000 | 964.19 |
| 1988-12-21 | 4,960 | 5,050 | 4,960 | 5,000 | 80,000 | 983.87 |
| 1988-12-20 | 4,990 | 4,990 | 4,910 | 4,940 | 29,000 | 972.06 |
| 1988-12-19 | 4,910 | 4,910 | 4,900 | 4,900 | 30,000 | 964.19 |
| 1988-12-16 | 4,760 | 4,790 | 4,760 | 4,760 | 6,000 | 936.64 |
| 1988-12-15 | 4,800 | 4,800 | 4,700 | 4,700 | 5,000 | 924.83 |
| 1988-12-14 | 4,720 | 4,800 | 4,710 | 4,800 | 53,000 | 944.51 |
| 1988-12-13 | 4,720 | 4,740 | 4,720 | 4,720 | 27,000 | 928.77 |
| 1988-12-12 | 4,700 | 4,750 | 4,700 | 4,720 | 19,000 | 928.77 |
| 1988-12-09 | 4,710 | 4,750 | 4,670 | 4,700 | 30,000 | 924.83 |
| 1988-12-08 | 4,710 | 4,750 | 4,660 | 4,700 | 12,000 | 924.83 |
| 1988-12-07 | 4,600 | 4,710 | 4,560 | 4,680 | 15,000 | 920.90 |
| 1988-12-06 | 4,700 | 4,700 | 4,640 | 4,650 | 25,000 | 914.99 |
| 1988-12-05 | 4,700 | 4,700 | 4,680 | 4,700 | 16,000 | 924.83 |
| 1988-12-03 | 4,820 | 4,820 | 4,740 | 4,800 | 9,000 | 944.51 |
| 1988-12-02 | 4,900 | 4,940 | 4,800 | 4,820 | 44,000 | 948.45 |
| 1988-12-01 | 5,010 | 5,020 | 4,950 | 4,950 | 69,000 | 974.03 |
| 1988-11-30 | 4,950 | 5,070 | 4,950 | 4,960 | 148,000 | 975.99 |
| 1988-11-29 | 4,800 | 4,990 | 4,800 | 4,920 | 190,000 | 968.12 |
| 1988-11-28 | 4,490 | 4,800 | 4,460 | 4,800 | 82,000 | 944.51 |
| 1988-11-26 | 4,390 | 4,450 | 4,390 | 4,390 | 51,000 | 863.83 |
| 1988-11-25 | 4,210 | 4,300 | 4,200 | 4,290 | 63,000 | 844.16 |
| 1988-11-24 | 4,100 | 4,200 | 4,100 | 4,190 | 42,000 | 824.48 |
| 1988-11-22 | 4,100 | 4,150 | 4,100 | 4,100 | 34,000 | 806.77 |
| 1988-11-21 | 4,200 | 4,200 | 4,100 | 4,100 | 61,000 | 806.77 |
| 1988-11-18 | 4,150 | 4,200 | 4,150 | 4,200 | 141,000 | 826.45 |
| 1988-11-17 | 4,000 | 4,100 | 3,990 | 4,100 | 147,000 | 806.77 |
| 1988-11-16 | 3,980 | 4,000 | 3,950 | 4,000 | 127,000 | 787.09 |
| 1988-11-15 | 3,890 | 3,980 | 3,890 | 3,980 | 56,000 | 783.16 |
| 1988-11-14 | 3,850 | 3,930 | 3,850 | 3,900 | 38,000 | 767.41 |
| 1988-11-11 | 3,880 | 3,880 | 3,800 | 3,870 | 85,000 | 761.51 |
| 1988-11-10 | 3,940 | 3,950 | 3,900 | 3,900 | 68,000 | 767.41 |
| 1988-11-09 | 3,900 | 4,000 | 3,900 | 3,940 | 128,000 | 775.29 |
| 1988-11-08 | 3,890 | 3,910 | 3,860 | 3,900 | 39,000 | 767.41 |
| 1988-11-07 | 3,870 | 3,900 | 3,870 | 3,890 | 44,000 | 765.45 |
| 1988-11-05 | 3,900 | 3,900 | 3,900 | 3,900 | 27,000 | 767.41 |
| 1988-11-04 | 4,100 | 4,100 | 3,900 | 4,000 | 92,000 | 787.09 |
| 1988-11-02 | 4,100 | 4,150 | 4,100 | 4,100 | 26,000 | 806.77 |
| 1988-11-01 | 4,050 | 4,160 | 4,050 | 4,050 | 65,000 | 796.93 |
| 1988-10-31 | 4,000 | 4,040 | 4,000 | 4,000 | 22,000 | 787.09 |
| 1988-10-29 | 3,890 | 3,890 | 3,860 | 3,870 | 27,000 | 761.51 |
| 1988-10-28 | 3,950 | 3,950 | 3,900 | 3,900 | 46,000 | 767.41 |
| 1988-10-27 | 3,950 | 4,000 | 3,900 | 3,900 | 131,000 | 767.41 |
| 1988-10-26 | 4,020 | 4,050 | 3,990 | 4,000 | 35,000 | 787.09 |
| 1988-10-25 | 4,030 | 4,070 | 4,000 | 4,050 | 121,000 | 796.93 |
| 1988-10-24 | 4,080 | 4,080 | 4,070 | 4,070 | 38,000 | 800.87 |
| 1988-10-22 | 4,150 | 4,180 | 4,140 | 4,180 | 44,000 | 822.51 |
| 1988-10-21 | 4,180 | 4,200 | 4,150 | 4,200 | 45,000 | 826.45 |
| 1988-10-20 | 4,180 | 4,190 | 4,170 | 4,190 | 14,000 | 824.48 |
| 1988-10-19 | 4,160 | 4,180 | 4,160 | 4,180 | 24,000 | 822.51 |
| 1988-10-18 | 4,150 | 4,180 | 4,150 | 4,150 | 28,000 | 816.61 |
| 1988-10-17 | 4,140 | 4,150 | 4,140 | 4,140 | 27,000 | 814.64 |
| 1988-10-14 | 4,160 | 4,170 | 4,130 | 4,140 | 30,000 | 814.64 |
| 1988-10-13 | 4,240 | 4,240 | 4,160 | 4,160 | 29,000 | 818.58 |
| 1988-10-12 | 4,300 | 4,300 | 4,210 | 4,250 | 31,000 | 836.29 |
| 1988-10-11 | 4,300 | 4,300 | 4,260 | 4,290 | 34,000 | 844.16 |
| 1988-10-07 | 4,200 | 4,200 | 4,150 | 4,200 | 28,000 | 826.45 |
| 1988-10-06 | 4,300 | 4,300 | 4,200 | 4,200 | 51,000 | 826.45 |
| 1988-10-05 | 4,450 | 4,450 | 4,270 | 4,270 | 118,000 | 840.22 |
| 1988-10-04 | 4,590 | 4,590 | 4,480 | 4,480 | 40,000 | 881.54 |
| 1988-10-03 | 4,790 | 4,790 | 4,590 | 4,590 | 21,000 | 903.19 |
| 1988-10-01 | 4,800 | 4,800 | 4,780 | 4,790 | 15,000 | 942.54 |
| 1988-09-30 | 4,670 | 4,790 | 4,600 | 4,790 | 82,000 | 942.54 |
| 1988-09-29 | 4,660 | 4,660 | 4,600 | 4,660 | 36,000 | 916.96 |
| 1988-09-28 | 4,700 | 4,700 | 4,640 | 4,670 | 21,000 | 918.93 |
| 1988-09-27 | 4,700 | 4,710 | 4,700 | 4,700 | 23,000 | 924.83 |
| 1988-09-26 | 4,800 | 4,810 | 4,700 | 4,770 | 42,000 | 938.61 |
| 1988-09-24 | 4,900 | 4,900 | 4,820 | 4,820 | 34,000 | 948.45 |
| 1988-09-22 | 5,060 | 5,070 | 4,900 | 4,910 | 34,000 | 966.16 |
| 1988-09-21 | 5,220 | 5,270 | 5,070 | 5,070 | 21,000 | 997.64 |
| 1988-09-20 | 5,320 | 5,370 | 5,270 | 5,270 | 24,000 | 1,036.99 |
| 1988-09-19 | 5,440 | 5,440 | 5,370 | 5,370 | 9,000 | 1,056.67 |
| 1988-09-16 | 5,450 | 5,450 | 5,440 | 5,440 | 16,000 | 1,070.44 |
| 1988-09-14 | 5,460 | 5,470 | 5,450 | 5,450 | 5,000 | 1,072.41 |
| 1988-09-13 | 5,470 | 5,500 | 5,470 | 5,470 | 16,000 | 1,076.35 |
| 1988-09-12 | 5,420 | 5,500 | 5,420 | 5,500 | 10,000 | 1,082.25 |
| 1988-09-09 | 5,500 | 5,500 | 5,440 | 5,440 | 4,000 | 1,070.44 |
| 1988-09-08 | 5,500 | 5,500 | 5,450 | 5,450 | 13,000 | 1,072.41 |
| 1988-09-07 | 5,570 | 5,600 | 5,500 | 5,500 | 41,000 | 1,082.25 |
| 1988-09-06 | 5,700 | 5,700 | 5,570 | 5,600 | 6,000 | 1,101.93 |
| 1988-09-05 | 5,700 | 5,700 | 5,650 | 5,700 | 4,000 | 1,121.61 |
| 1988-09-03 | 5,700 | 5,700 | 5,600 | 5,600 | 3,000 | 1,101.93 |
| 1988-09-01 | 5,700 | 5,700 | 5,570 | 5,570 | 6,000 | 1,096.03 |
| 1988-08-31 | 5,670 | 5,680 | 5,670 | 5,680 | 5,000 | 1,117.67 |
| 1988-08-30 | 5,600 | 5,600 | 5,570 | 5,570 | 13,000 | 1,096.03 |
| 1988-08-29 | 5,700 | 5,750 | 5,650 | 5,650 | 59,000 | 1,111.77 |
| 1988-08-27 | 5,610 | 5,700 | 5,570 | 5,700 | 13,000 | 1,121.61 |
| 1988-08-26 | 5,730 | 5,730 | 5,570 | 5,600 | 13,000 | 1,101.93 |
| 1988-08-25 | 5,870 | 5,900 | 5,800 | 5,800 | 13,000 | 1,141.28 |
| 1988-08-24 | 6,100 | 6,100 | 5,770 | 5,770 | 10,000 | 1,135.38 |
| 1988-08-23 | 6,180 | 6,200 | 6,100 | 6,200 | 28,000 | 1,219.99 |
| 1988-08-22 | 6,180 | 6,180 | 6,180 | 6,180 | 3,000 | 1,216.06 |
| 1988-08-19 | 6,340 | 6,340 | 6,150 | 6,300 | 50,000 | 1,239.67 |
| 1988-08-18 | 6,300 | 6,300 | 6,300 | 6,300 | 27,000 | 1,239.67 |
| 1988-08-17 | 6,370 | 6,370 | 6,300 | 6,300 | 7,000 | 1,239.67 |
| 1988-08-16 | 6,370 | 6,370 | 6,370 | 6,370 | 3,000 | 1,253.44 |
| 1988-08-15 | 6,250 | 6,250 | 6,250 | 6,250 | 12,000 | 1,229.83 |
| 1988-08-12 | 6,290 | 6,310 | 6,250 | 6,250 | 14,000 | 1,229.83 |
| 1988-08-11 | 6,290 | 6,290 | 6,290 | 6,290 | 1,000 | 1,237.70 |
| 1988-08-10 | 6,390 | 6,390 | 6,390 | 6,390 | 80,000 | 1,257.38 |
| 1988-08-09 | 6,300 | 6,400 | 6,300 | 6,390 | 12,000 | 1,257.38 |
| 1988-08-08 | 6,350 | 6,420 | 6,350 | 6,420 | 8,000 | 1,263.28 |
| 1988-08-06 | 6,330 | 6,450 | 6,330 | 6,450 | 11,000 | 1,269.19 |
| 1988-08-05 | 6,300 | 6,430 | 6,300 | 6,430 | 14,000 | 1,265.25 |
| 1988-08-04 | 6,400 | 6,450 | 6,390 | 6,400 | 12,000 | 1,259.35 |
| 1988-08-03 | 6,400 | 6,500 | 6,400 | 6,500 | 17,000 | 1,279.02 |
| 1988-08-02 | 6,570 | 6,570 | 6,400 | 6,500 | 13,000 | 1,279.02 |
| 1988-08-01 | 6,560 | 6,630 | 6,560 | 6,570 | 23,000 | 1,292.80 |
| 1988-07-30 | 6,500 | 6,600 | 6,500 | 6,560 | 43,000 | 1,290.83 |
| 1988-07-29 | 6,500 | 6,510 | 6,400 | 6,500 | 40,000 | 1,279.02 |
| 1988-07-28 | 6,250 | 6,650 | 6,250 | 6,400 | 53,000 | 1,259.35 |
| 1988-07-27 | 6,250 | 6,350 | 6,200 | 6,250 | 53,000 | 1,229.83 |
| 1988-07-26 | 6,240 | 6,350 | 6,220 | 6,350 | 8,000 | 1,249.51 |
| 1988-07-25 | 6,370 | 6,400 | 6,220 | 6,340 | 30,000 | 1,247.54 |
| 1988-07-23 | 6,250 | 6,350 | 6,250 | 6,320 | 14,000 | 1,243.60 |
| 1988-07-22 | 6,350 | 6,380 | 6,290 | 6,350 | 22,000 | 1,249.51 |
| 1988-07-21 | 6,350 | 6,450 | 6,350 | 6,350 | 45,000 | 1,249.51 |
| 1988-07-20 | 6,350 | 6,350 | 6,250 | 6,350 | 17,000 | 1,249.51 |
| 1988-07-19 | 6,380 | 6,380 | 6,380 | 6,380 | 1,000 | 1,255.41 |
| 1988-07-18 | 6,400 | 6,400 | 6,400 | 6,400 | 2,000 | 1,259.35 |
| 1988-07-15 | 6,550 | 6,560 | 6,500 | 6,500 | 29,000 | 1,279.02 |
| 1988-07-14 | 6,260 | 6,460 | 6,250 | 6,460 | 31,000 | 1,271.15 |
| 1988-07-13 | 6,290 | 6,290 | 6,250 | 6,280 | 10,000 | 1,235.73 |
| 1988-07-12 | 6,190 | 6,290 | 6,160 | 6,290 | 25,000 | 1,237.70 |
| 1988-07-11 | 6,180 | 6,190 | 6,120 | 6,160 | 29,000 | 1,212.12 |
| 1988-07-08 | 6,160 | 6,200 | 6,160 | 6,180 | 22,000 | 1,216.06 |
| 1988-07-07 | 6,250 | 6,250 | 6,240 | 6,240 | 3,000 | 1,227.86 |
| 1988-07-06 | 6,130 | 6,240 | 6,130 | 6,240 | 8,000 | 1,227.86 |
| 1988-07-05 | 6,090 | 6,140 | 6,090 | 6,140 | 5,000 | 1,208.19 |
| 1988-07-04 | 6,070 | 6,070 | 6,070 | 6,070 | 2,000 | 1,194.41 |
| 1988-07-02 | 6,070 | 6,070 | 6,070 | 6,070 | 1,000 | 1,194.41 |
| 1988-07-01 | 6,100 | 6,150 | 6,090 | 6,100 | 16,000 | 1,200.31 |
| 1988-06-30 | 6,300 | 6,300 | 6,200 | 6,200 | 41,000 | 1,219.99 |
| 1988-06-29 | 6,200 | 6,350 | 6,200 | 6,300 | 47,000 | 1,239.67 |
| 1988-06-28 | 6,100 | 6,150 | 6,100 | 6,150 | 31,000 | 1,210.15 |
| 1988-06-27 | 6,330 | 6,350 | 6,320 | 6,350 | 15,000 | 1,249.51 |
| 1988-06-25 | 6,770 | 6,870 | 6,760 | 6,860 | 35,000 | 1,227.15 |
| 1988-06-24 | 6,810 | 6,810 | 6,780 | 6,780 | 59,000 | 1,212.84 |
| 1988-06-23 | 6,880 | 6,890 | 6,810 | 6,810 | 23,000 | 1,218.20 |
| 1988-06-22 | 6,840 | 6,890 | 6,800 | 6,890 | 42,000 | 1,232.51 |
| 1988-06-21 | 6,900 | 6,900 | 6,800 | 6,800 | 40,000 | 1,216.41 |
| 1988-06-20 | 6,880 | 6,970 | 6,880 | 6,920 | 86,000 | 1,237.88 |
| 1988-06-17 | 6,940 | 6,960 | 6,900 | 6,940 | 50,000 | 1,241.46 |
| 1988-06-16 | 7,070 | 7,070 | 6,940 | 6,960 | 52,000 | 1,245.04 |
| 1988-06-15 | 7,150 | 7,180 | 7,100 | 7,100 | 91,000 | 1,270.08 |
| 1988-06-14 | 7,190 | 7,190 | 7,150 | 7,150 | 42,000 | 1,279.02 |
| 1988-06-13 | 7,200 | 7,210 | 7,200 | 7,200 | 25,000 | 1,287.97 |
| 1988-06-10 | 7,250 | 7,250 | 7,140 | 7,200 | 110,000 | 1,287.97 |
| 1988-06-09 | 7,250 | 7,320 | 7,250 | 7,250 | 32,000 | 1,296.91 |
| 1988-06-08 | 7,280 | 7,300 | 7,240 | 7,240 | 11,000 | 1,295.12 |
| 1988-06-07 | 7,300 | 7,300 | 7,200 | 7,300 | 96,000 | 1,305.86 |
| 1988-06-06 | 7,240 | 7,300 | 7,200 | 7,300 | 46,000 | 1,305.86 |
| 1988-06-04 | 7,250 | 7,280 | 7,240 | 7,240 | 16,000 | 1,295.12 |
| 1988-06-03 | 7,240 | 7,280 | 7,220 | 7,280 | 23,000 | 1,302.28 |
| 1988-06-02 | 7,300 | 7,320 | 7,240 | 7,240 | 33,000 | 1,295.12 |
| 1988-06-01 | 7,300 | 7,300 | 7,260 | 7,300 | 22,000 | 1,305.86 |
| 1988-05-31 | 7,190 | 7,240 | 7,080 | 7,240 | 15,000 | 1,295.12 |
| 1988-05-30 | 7,190 | 7,260 | 7,190 | 7,200 | 19,000 | 1,287.97 |
| 1988-05-28 | 7,290 | 7,290 | 7,150 | 7,150 | 26,000 | 1,279.02 |
| 1988-05-27 | 7,320 | 7,320 | 7,290 | 7,290 | 37,000 | 1,304.07 |
| 1988-05-26 | 7,290 | 7,320 | 7,290 | 7,320 | 13,000 | 1,309.43 |
| 1988-05-25 | 7,300 | 7,350 | 7,250 | 7,290 | 85,000 | 1,304.07 |
| 1988-05-24 | 7,420 | 7,480 | 7,380 | 7,400 | 33,000 | 1,323.75 |
| 1988-05-23 | 7,410 | 7,500 | 7,400 | 7,420 | 33,000 | 1,327.32 |
| 1988-05-20 | 7,500 | 7,500 | 7,380 | 7,500 | 28,000 | 1,341.63 |
| 1988-05-19 | 7,500 | 7,500 | 7,450 | 7,500 | 15,000 | 1,341.63 |
| 1988-05-18 | 7,500 | 7,620 | 7,500 | 7,500 | 44,000 | 1,341.63 |
| 1988-05-17 | 7,620 | 7,670 | 7,500 | 7,500 | 110,000 | 1,341.63 |
| 1988-05-16 | 7,680 | 7,690 | 7,600 | 7,610 | 31,000 | 1,361.31 |
| 1988-05-13 | 7,690 | 7,690 | 7,650 | 7,680 | 17,000 | 1,373.83 |
| 1988-05-12 | 7,700 | 7,700 | 7,700 | 7,700 | 7,000 | 1,377.41 |
| 1988-05-11 | 7,790 | 7,790 | 7,600 | 7,700 | 20,000 | 1,377.41 |
| 1988-05-10 | 7,840 | 7,880 | 7,790 | 7,790 | 26,000 | 1,393.51 |
| 1988-05-09 | 7,950 | 7,950 | 7,850 | 7,850 | 26,000 | 1,404.24 |
| 1988-05-07 | 7,980 | 7,980 | 7,910 | 7,950 | 26,000 | 1,422.13 |
| 1988-05-06 | 8,100 | 8,100 | 7,980 | 7,980 | 50,000 | 1,427.50 |
| 1988-05-02 | 7,990 | 7,990 | 7,910 | 7,980 | 13,000 | 1,427.50 |
| 1988-04-30 | 8,000 | 8,050 | 7,880 | 7,970 | 34,000 | 1,425.71 |
| 1988-04-28 | 7,900 | 8,000 | 7,850 | 7,950 | 119,000 | 1,422.13 |
| 1988-04-27 | 7,700 | 7,960 | 7,700 | 7,890 | 27,000 | 1,411.40 |
| 1988-04-26 | 7,500 | 7,750 | 7,500 | 7,650 | 97,000 | 1,368.47 |
| 1988-04-25 | 7,450 | 7,510 | 7,420 | 7,500 | 125,000 | 1,341.63 |
| 1988-04-23 | 7,430 | 7,500 | 7,400 | 7,500 | 15,000 | 1,341.63 |
| 1988-04-22 | 7,400 | 7,490 | 7,400 | 7,400 | 32,000 | 1,323.75 |
| 1988-04-21 | 7,400 | 7,400 | 7,400 | 7,400 | 4,000 | 1,323.75 |
| 1988-04-20 | 7,400 | 7,440 | 7,350 | 7,400 | 24,000 | 1,323.75 |
| 1988-04-19 | 7,400 | 7,400 | 7,400 | 7,400 | 7,000 | 1,323.75 |
| 1988-04-18 | 7,460 | 7,460 | 7,360 | 7,400 | 14,000 | 1,323.75 |
| 1988-04-15 | 7,610 | 7,610 | 7,410 | 7,450 | 74,000 | 1,332.69 |
| 1988-04-14 | 7,560 | 7,620 | 7,550 | 7,620 | 34,000 | 1,363.10 |
| 1988-04-13 | 7,660 | 7,660 | 7,490 | 7,600 | 21,000 | 1,359.52 |
| 1988-04-12 | 7,680 | 7,680 | 7,490 | 7,600 | 29,000 | 1,359.52 |
| 1988-04-11 | 7,700 | 7,700 | 7,620 | 7,690 | 27,000 | 1,375.62 |
| 1988-04-08 | 7,600 | 7,600 | 7,600 | 7,600 | 4,000 | 1,359.52 |
| 1988-04-07 | 7,500 | 7,500 | 7,400 | 7,430 | 35,000 | 1,329.11 |
| 1988-04-06 | 7,450 | 7,460 | 7,360 | 7,450 | 30,000 | 1,332.69 |
| 1988-04-05 | 7,410 | 7,450 | 7,410 | 7,450 | 4,000 | 1,332.69 |
| 1988-04-04 | 7,500 | 7,500 | 7,400 | 7,400 | 2,000 | 1,323.75 |
| 1988-04-02 | 7,500 | 7,500 | 7,500 | 7,500 | 24,000 | 1,341.63 |
| 1988-04-01 | 7,750 | 7,750 | 7,550 | 7,600 | 11,000 | 1,359.52 |
| 1988-03-31 | 7,450 | 7,650 | 7,450 | 7,650 | 132,000 | 1,368.47 |
| 1988-03-30 | 7,400 | 7,500 | 7,390 | 7,500 | 53,000 | 1,341.63 |
| 1988-03-29 | 7,200 | 7,400 | 7,200 | 7,300 | 37,000 | 1,305.86 |
| 1988-03-28 | 7,150 | 7,300 | 7,150 | 7,220 | 23,000 | 1,291.55 |
| 1988-03-26 | 7,350 | 7,360 | 7,350 | 7,350 | 62,000 | 1,314.80 |
| 1988-03-25 | 7,300 | 7,400 | 7,300 | 7,350 | 32,000 | 1,314.80 |
| 1988-03-24 | 7,450 | 7,450 | 7,360 | 7,450 | 30,000 | 1,332.69 |
| 1988-03-23 | 7,550 | 7,550 | 7,400 | 7,450 | 78,000 | 1,332.69 |
| 1988-03-22 | 7,600 | 7,600 | 7,450 | 7,550 | 70,000 | 1,350.58 |
| 1988-03-18 | 7,480 | 7,550 | 7,400 | 7,550 | 169,000 | 1,350.58 |
| 1988-03-17 | 7,400 | 7,470 | 7,400 | 7,440 | 53,000 | 1,330.90 |
| 1988-03-16 | 7,300 | 7,300 | 7,240 | 7,240 | 36,000 | 1,295.12 |
| 1988-03-15 | 7,300 | 7,300 | 7,200 | 7,220 | 38,000 | 1,291.55 |
| 1988-03-14 | 7,200 | 7,500 | 7,100 | 7,500 | 82,000 | 1,341.63 |
| 1988-03-11 | 7,310 | 7,390 | 7,050 | 7,100 | 220,000 | 1,270.08 |
| 1988-03-10 | 7,500 | 7,590 | 7,350 | 7,350 | 75,000 | 1,314.80 |
| 1988-03-09 | 7,550 | 7,550 | 7,400 | 7,500 | 87,000 | 1,341.63 |
| 1988-03-08 | 7,600 | 7,600 | 7,400 | 7,550 | 86,000 | 1,350.58 |
| 1988-03-07 | 7,610 | 7,610 | 7,500 | 7,500 | 49,000 | 1,341.63 |
| 1988-03-05 | 7,380 | 7,600 | 7,370 | 7,510 | 32,000 | 1,343.42 |
| 1988-03-04 | 7,200 | 7,540 | 7,200 | 7,320 | 63,000 | 1,309.43 |
| 1988-03-03 | 7,600 | 7,680 | 7,300 | 7,300 | 119,000 | 1,305.86 |
| 1988-03-02 | 7,950 | 7,950 | 7,590 | 7,700 | 59,000 | 1,377.41 |
| 1988-03-01 | 8,010 | 8,010 | 7,900 | 7,900 | 21,000 | 1,413.19 |
| 1988-02-29 | 7,990 | 8,000 | 7,800 | 8,000 | 115,000 | 1,431.08 |
| 1988-02-27 | 7,900 | 7,990 | 7,900 | 7,980 | 21,000 | 1,427.50 |
| 1988-02-26 | 7,800 | 8,000 | 7,750 | 7,980 | 90,000 | 1,427.50 |
| 1988-02-25 | 8,050 | 8,050 | 7,860 | 7,900 | 70,000 | 1,413.19 |
| 1988-02-24 | 7,650 | 8,090 | 7,650 | 8,090 | 73,000 | 1,447.18 |
| 1988-02-23 | 7,800 | 7,950 | 7,760 | 7,900 | 74,000 | 1,413.19 |
| 1988-02-22 | 8,290 | 8,290 | 8,000 | 8,000 | 60,000 | 1,431.08 |
| 1988-02-19 | 8,450 | 8,450 | 8,250 | 8,390 | 131,000 | 1,500.84 |
| 1988-02-18 | 8,770 | 8,810 | 8,500 | 8,600 | 210,000 | 1,538.41 |
| 1988-02-17 | 8,600 | 8,800 | 8,500 | 8,750 | 487,000 | 1,565.24 |
| 1988-02-16 | 8,150 | 8,470 | 8,140 | 8,470 | 225,000 | 1,515.15 |
| 1988-02-15 | 8,310 | 8,350 | 8,120 | 8,350 | 158,000 | 1,493.69 |
| 1988-02-12 | 8,380 | 8,480 | 8,250 | 8,410 | 385,000 | 1,504.42 |
| 1988-02-10 | 7,950 | 8,600 | 7,850 | 8,410 | 666,000 | 1,504.42 |
| 1988-02-09 | 7,800 | 7,940 | 7,750 | 7,900 | 246,000 | 1,413.19 |
| 1988-02-08 | 7,840 | 7,900 | 7,750 | 7,850 | 144,000 | 1,404.24 |
| 1988-02-06 | 7,600 | 7,850 | 7,600 | 7,850 | 135,000 | 1,404.24 |
| 1988-02-05 | 7,700 | 7,800 | 7,450 | 7,500 | 197,000 | 1,341.63 |
| 1988-02-04 | 7,850 | 8,000 | 7,700 | 7,800 | 550,000 | 1,395.30 |
| 1988-02-03 | 7,680 | 7,950 | 7,680 | 7,850 | 451,000 | 1,404.24 |
| 1988-02-02 | 7,650 | 7,840 | 7,650 | 7,670 | 507,000 | 1,372.04 |
| 1988-02-01 | 7,350 | 7,800 | 7,350 | 7,750 | 845,000 | 1,386.35 |
| 1988-01-30 | 6,820 | 7,250 | 6,820 | 7,250 | 252,000 | 1,296.91 |
| 1988-01-29 | 6,750 | 6,840 | 6,750 | 6,780 | 145,000 | 1,212.84 |
| 1988-01-28 | 6,500 | 6,700 | 6,500 | 6,690 | 59,000 | 1,196.74 |
| 1988-01-27 | 6,490 | 6,500 | 6,450 | 6,500 | 50,000 | 1,162.75 |
| 1988-01-26 | 6,500 | 6,510 | 6,450 | 6,490 | 41,000 | 1,160.96 |
| 1988-01-25 | 6,680 | 6,680 | 6,510 | 6,510 | 26,000 | 1,164.54 |
| 1988-01-23 | 6,700 | 6,710 | 6,650 | 6,680 | 51,000 | 1,194.95 |
| 1988-01-22 | 6,590 | 6,750 | 6,590 | 6,700 | 101,000 | 1,198.53 |
| 1988-01-21 | 6,550 | 6,650 | 6,550 | 6,600 | 73,000 | 1,180.64 |
| 1988-01-20 | 6,550 | 6,760 | 6,550 | 6,700 | 128,000 | 1,198.53 |
| 1988-01-19 | 6,690 | 6,740 | 6,650 | 6,650 | 70,000 | 1,189.58 |
| 1988-01-18 | 6,840 | 6,840 | 6,650 | 6,790 | 196,000 | 1,214.63 |
| 1988-01-14 | 6,500 | 6,640 | 6,320 | 6,550 | 521,000 | 1,171.69 |
| 1988-01-13 | 5,900 | 6,490 | 5,810 | 6,480 | 346,000 | 1,159.17 |
| 1988-01-12 | 6,010 | 6,090 | 5,960 | 5,980 | 190,000 | 1,069.73 |
| 1988-01-11 | 6,050 | 6,090 | 5,980 | 6,090 | 259,000 | 1,089.41 |
| 1988-01-08 | 6,010 | 6,110 | 5,980 | 6,110 | 377,000 | 1,092.98 |
| 1988-01-07 | 6,790 | 6,790 | 6,400 | 6,410 | 67,000 | 1,146.65 |
| 1988-01-06 | 6,590 | 6,850 | 6,590 | 6,850 | 105,000 | 1,225.36 |
| 1988-01-05 | 6,490 | 6,650 | 6,380 | 6,490 | 58,000 | 1,160.96 |
分割・併合履歴 ： [2023-12-28]1株→2株 [2014-12-26]1株→2株 [1991-12-25]1株→1.1株 [1991-06-25]1株→1.1株 [1988-12-24]1株→1.05株 [1988-06-27]1株→1.1株 [1986-12-24]1株→1.2株 [1984-12-26]1株→1.3株 [1983-11-26]1株→1.15株
