6762 TDK(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 | 4,700 | 4,700 | 4,650 | 4,670 | 72,000 | 311.33 |
| 1988-12-27 | 4,680 | 4,730 | 4,680 | 4,710 | 124,000 | 314 |
| 1988-12-26 | 4,780 | 4,780 | 4,650 | 4,730 | 74,000 | 315.33 |
| 1988-12-24 | 4,800 | 4,810 | 4,750 | 4,780 | 167,000 | 318.67 |
| 1988-12-23 | 4,790 | 4,820 | 4,730 | 4,810 | 232,000 | 320.67 |
| 1988-12-22 | 4,750 | 4,800 | 4,720 | 4,790 | 223,000 | 319.33 |
| 1988-12-21 | 4,850 | 4,860 | 4,730 | 4,780 | 248,000 | 318.67 |
| 1988-12-20 | 4,960 | 5,030 | 4,830 | 4,830 | 994,000 | 322 |
| 1988-12-19 | 4,910 | 4,980 | 4,880 | 4,930 | 399,000 | 328.67 |
| 1988-12-16 | 4,880 | 5,010 | 4,870 | 4,900 | 1,600,000 | 326.67 |
| 1988-12-15 | 4,870 | 4,930 | 4,820 | 4,890 | 1,006,000 | 326 |
| 1988-12-14 | 4,650 | 4,880 | 4,650 | 4,880 | 1,220,000 | 325.33 |
| 1988-12-13 | 4,570 | 4,680 | 4,560 | 4,680 | 209,000 | 312 |
| 1988-12-12 | 4,650 | 4,650 | 4,560 | 4,600 | 204,000 | 306.67 |
| 1988-12-09 | 4,640 | 4,750 | 4,610 | 4,680 | 300,000 | 312 |
| 1988-12-08 | 4,630 | 4,760 | 4,600 | 4,680 | 979,000 | 312 |
| 1988-12-07 | 4,550 | 4,690 | 4,480 | 4,680 | 627,000 | 312 |
| 1988-12-06 | 4,450 | 4,590 | 4,450 | 4,450 | 317,000 | 296.67 |
| 1988-12-05 | 4,480 | 4,480 | 4,420 | 4,420 | 85,000 | 294.67 |
| 1988-12-03 | 4,530 | 4,530 | 4,460 | 4,490 | 104,000 | 299.33 |
| 1988-12-02 | 4,410 | 4,580 | 4,410 | 4,470 | 247,000 | 298 |
| 1988-12-01 | 4,470 | 4,470 | 4,400 | 4,400 | 220,000 | 293.33 |
| 1988-11-30 | 4,560 | 4,560 | 4,400 | 4,420 | 691,000 | 294.67 |
| 1988-11-29 | 4,340 | 4,500 | 4,330 | 4,480 | 795,000 | 298.67 |
| 1988-11-28 | 4,090 | 4,320 | 4,050 | 4,290 | 443,000 | 286 |
| 1988-11-26 | 4,010 | 4,120 | 4,000 | 4,000 | 606,000 | 266.67 |
| 1988-11-25 | 4,100 | 4,210 | 3,980 | 3,980 | 780,000 | 265.33 |
| 1988-11-24 | 4,100 | 4,200 | 4,040 | 4,050 | 235,000 | 270 |
| 1988-11-22 | 4,100 | 4,120 | 4,060 | 4,100 | 223,000 | 273.33 |
| 1988-11-21 | 4,230 | 4,230 | 4,130 | 4,180 | 85,000 | 278.67 |
| 1988-11-18 | 4,200 | 4,280 | 4,150 | 4,180 | 291,000 | 278.67 |
| 1988-11-17 | 4,060 | 4,280 | 4,040 | 4,160 | 490,000 | 277.33 |
| 1988-11-16 | 4,000 | 4,070 | 3,950 | 4,070 | 186,000 | 271.33 |
| 1988-11-15 | 3,860 | 3,940 | 3,810 | 3,860 | 234,000 | 257.33 |
| 1988-11-14 | 3,870 | 3,900 | 3,820 | 3,850 | 227,000 | 256.67 |
| 1988-11-11 | 3,940 | 4,000 | 3,940 | 3,940 | 114,000 | 262.67 |
| 1988-11-10 | 3,980 | 3,980 | 3,800 | 3,840 | 127,000 | 256 |
| 1988-11-09 | 3,950 | 4,000 | 3,920 | 3,980 | 222,000 | 265.33 |
| 1988-11-08 | 3,730 | 3,890 | 3,730 | 3,890 | 153,000 | 259.33 |
| 1988-11-07 | 3,750 | 3,800 | 3,730 | 3,730 | 333,000 | 248.67 |
| 1988-11-05 | 3,750 | 3,750 | 3,730 | 3,750 | 47,000 | 250 |
| 1988-11-04 | 3,920 | 3,920 | 3,790 | 3,800 | 185,000 | 253.33 |
| 1988-11-02 | 3,980 | 3,980 | 3,900 | 3,900 | 163,000 | 260 |
| 1988-11-01 | 3,930 | 3,980 | 3,900 | 3,930 | 81,000 | 262 |
| 1988-10-31 | 3,890 | 3,950 | 3,890 | 3,900 | 179,000 | 260 |
| 1988-10-29 | 3,860 | 3,900 | 3,810 | 3,890 | 143,000 | 259.33 |
| 1988-10-28 | 3,870 | 3,870 | 3,800 | 3,830 | 278,000 | 255.33 |
| 1988-10-27 | 3,950 | 3,950 | 3,850 | 3,890 | 208,000 | 259.33 |
| 1988-10-26 | 3,960 | 4,030 | 3,900 | 3,900 | 279,000 | 260 |
| 1988-10-25 | 4,010 | 4,050 | 3,980 | 3,990 | 213,000 | 266 |
| 1988-10-24 | 4,050 | 4,050 | 3,980 | 3,990 | 45,000 | 266 |
| 1988-10-22 | 3,990 | 4,030 | 3,980 | 4,000 | 168,000 | 266.67 |
| 1988-10-21 | 4,140 | 4,170 | 4,030 | 4,030 | 176,000 | 268.67 |
| 1988-10-20 | 4,120 | 4,150 | 4,120 | 4,120 | 590,000 | 274.67 |
| 1988-10-19 | 4,170 | 4,180 | 4,110 | 4,130 | 112,000 | 275.33 |
| 1988-10-18 | 4,080 | 4,150 | 4,060 | 4,140 | 140,000 | 276 |
| 1988-10-17 | 4,070 | 4,120 | 4,050 | 4,080 | 218,000 | 272 |
| 1988-10-14 | 4,050 | 4,090 | 4,020 | 4,050 | 298,000 | 270 |
| 1988-10-13 | 4,170 | 4,200 | 4,030 | 4,030 | 186,000 | 268.67 |
| 1988-10-12 | 4,270 | 4,270 | 4,140 | 4,250 | 242,000 | 283.33 |
| 1988-10-11 | 4,270 | 4,310 | 4,250 | 4,260 | 389,000 | 284 |
| 1988-10-07 | 4,130 | 4,230 | 4,080 | 4,230 | 334,000 | 282 |
| 1988-10-06 | 4,160 | 4,200 | 4,050 | 4,150 | 316,000 | 276.67 |
| 1988-10-05 | 4,300 | 4,300 | 4,090 | 4,110 | 231,000 | 274 |
| 1988-10-04 | 4,340 | 4,340 | 4,230 | 4,300 | 192,000 | 286.67 |
| 1988-10-03 | 4,390 | 4,390 | 4,250 | 4,300 | 213,000 | 286.67 |
| 1988-10-01 | 4,380 | 4,390 | 4,380 | 4,380 | 31,000 | 292 |
| 1988-09-30 | 4,460 | 4,540 | 4,420 | 4,430 | 68,000 | 295.33 |
| 1988-09-29 | 4,450 | 4,460 | 4,400 | 4,430 | 102,000 | 295.33 |
| 1988-09-28 | 4,460 | 4,490 | 4,450 | 4,470 | 207,000 | 298 |
| 1988-09-27 | 4,470 | 4,500 | 4,450 | 4,460 | 165,000 | 297.33 |
| 1988-09-26 | 4,490 | 4,500 | 4,460 | 4,470 | 147,000 | 298 |
| 1988-09-24 | 4,530 | 4,530 | 4,480 | 4,510 | 199,000 | 300.67 |
| 1988-09-22 | 4,600 | 4,630 | 4,450 | 4,480 | 218,000 | 298.67 |
| 1988-09-21 | 4,700 | 4,700 | 4,550 | 4,590 | 243,000 | 306 |
| 1988-09-20 | 4,800 | 4,800 | 4,650 | 4,660 | 97,000 | 310.67 |
| 1988-09-19 | 4,820 | 4,830 | 4,780 | 4,830 | 158,000 | 322 |
| 1988-09-16 | 4,730 | 4,830 | 4,700 | 4,830 | 135,000 | 322 |
| 1988-09-14 | 4,810 | 4,850 | 4,730 | 4,730 | 198,000 | 315.33 |
| 1988-09-13 | 4,760 | 4,800 | 4,730 | 4,800 | 182,000 | 320 |
| 1988-09-12 | 4,620 | 4,750 | 4,620 | 4,750 | 131,000 | 316.67 |
| 1988-09-09 | 4,700 | 4,750 | 4,610 | 4,610 | 152,000 | 307.33 |
| 1988-09-08 | 4,750 | 4,800 | 4,730 | 4,730 | 205,000 | 315.33 |
| 1988-09-07 | 4,750 | 4,780 | 4,690 | 4,750 | 192,000 | 316.67 |
| 1988-09-06 | 4,800 | 4,810 | 4,740 | 4,740 | 140,000 | 316 |
| 1988-09-05 | 4,860 | 4,860 | 4,800 | 4,800 | 98,000 | 320 |
| 1988-09-03 | 4,950 | 4,950 | 4,810 | 4,810 | 152,000 | 320.67 |
| 1988-09-02 | 4,900 | 4,950 | 4,840 | 4,860 | 265,000 | 324 |
| 1988-09-01 | 4,800 | 4,900 | 4,710 | 4,850 | 255,000 | 323.33 |
| 1988-08-31 | 4,900 | 4,900 | 4,810 | 4,900 | 156,000 | 326.67 |
| 1988-08-30 | 4,810 | 4,900 | 4,700 | 4,890 | 210,000 | 326 |
| 1988-08-29 | 4,960 | 4,990 | 4,710 | 4,800 | 141,000 | 320 |
| 1988-08-27 | 5,010 | 5,030 | 4,950 | 4,950 | 94,000 | 330 |
| 1988-08-26 | 4,970 | 5,050 | 4,950 | 4,970 | 323,000 | 331.33 |
| 1988-08-25 | 5,130 | 5,130 | 5,050 | 5,070 | 277,000 | 338 |
| 1988-08-24 | 5,140 | 5,170 | 5,080 | 5,080 | 209,000 | 338.67 |
| 1988-08-23 | 5,150 | 5,180 | 5,150 | 5,180 | 139,000 | 345.33 |
| 1988-08-22 | 5,300 | 5,310 | 5,230 | 5,230 | 151,000 | 348.67 |
| 1988-08-19 | 5,340 | 5,350 | 5,250 | 5,300 | 187,000 | 353.33 |
| 1988-08-18 | 5,380 | 5,390 | 5,300 | 5,350 | 452,000 | 356.67 |
| 1988-08-17 | 5,440 | 5,510 | 5,280 | 5,280 | 1,213,000 | 352 |
| 1988-08-16 | 5,260 | 5,410 | 5,260 | 5,380 | 684,000 | 358.67 |
| 1988-08-15 | 5,300 | 5,370 | 5,280 | 5,360 | 349,000 | 357.33 |
| 1988-08-12 | 5,400 | 5,490 | 5,300 | 5,300 | 1,769,000 | 353.33 |
| 1988-08-11 | 5,220 | 5,420 | 5,190 | 5,400 | 1,955,000 | 360 |
| 1988-08-10 | 5,100 | 5,300 | 5,090 | 5,180 | 926,000 | 345.33 |
| 1988-08-09 | 5,120 | 5,250 | 5,120 | 5,190 | 586,000 | 346 |
| 1988-08-08 | 5,190 | 5,200 | 5,120 | 5,170 | 220,000 | 344.67 |
| 1988-08-06 | 5,060 | 5,260 | 5,060 | 5,180 | 505,000 | 345.33 |
| 1988-08-05 | 5,220 | 5,280 | 5,100 | 5,160 | 625,000 | 344 |
| 1988-08-04 | 5,310 | 5,370 | 5,150 | 5,270 | 823,000 | 351.33 |
| 1988-08-03 | 5,300 | 5,430 | 5,270 | 5,330 | 1,314,000 | 355.33 |
| 1988-08-02 | 5,340 | 5,380 | 5,270 | 5,320 | 719,000 | 354.67 |
| 1988-08-01 | 5,490 | 5,490 | 5,340 | 5,400 | 1,643,000 | 360 |
| 1988-07-30 | 5,340 | 5,440 | 5,270 | 5,430 | 3,176,000 | 362 |
| 1988-07-29 | 5,390 | 5,470 | 5,270 | 5,280 | 8,134,000 | 352 |
| 1988-07-28 | 4,740 | 5,240 | 4,730 | 5,240 | 5,317,000 | 349.33 |
| 1988-07-27 | 4,720 | 4,800 | 4,640 | 4,740 | 1,169,000 | 316 |
| 1988-07-26 | 4,750 | 4,780 | 4,610 | 4,670 | 352,000 | 311.33 |
| 1988-07-25 | 4,870 | 4,920 | 4,680 | 4,740 | 1,545,000 | 316 |
| 1988-07-23 | 4,570 | 4,850 | 4,540 | 4,820 | 1,895,000 | 321.33 |
| 1988-07-22 | 4,500 | 4,730 | 4,500 | 4,600 | 1,793,000 | 306.67 |
| 1988-07-21 | 4,470 | 4,600 | 4,350 | 4,600 | 619,000 | 306.67 |
| 1988-07-20 | 4,290 | 4,440 | 4,250 | 4,430 | 322,000 | 295.33 |
| 1988-07-19 | 4,250 | 4,270 | 4,240 | 4,250 | 82,000 | 283.33 |
| 1988-07-18 | 4,300 | 4,300 | 4,250 | 4,300 | 125,000 | 286.67 |
| 1988-07-15 | 4,300 | 4,310 | 4,250 | 4,250 | 506,000 | 283.33 |
| 1988-07-14 | 4,260 | 4,260 | 4,170 | 4,250 | 130,000 | 283.33 |
| 1988-07-13 | 4,300 | 4,300 | 4,250 | 4,250 | 102,000 | 283.33 |
| 1988-07-12 | 4,300 | 4,320 | 4,270 | 4,290 | 52,000 | 286 |
| 1988-07-11 | 4,300 | 4,300 | 4,270 | 4,290 | 104,000 | 286 |
| 1988-07-08 | 4,300 | 4,320 | 4,260 | 4,270 | 148,000 | 284.67 |
| 1988-07-07 | 4,320 | 4,360 | 4,250 | 4,300 | 320,000 | 286.67 |
| 1988-07-06 | 4,340 | 4,390 | 4,280 | 4,330 | 338,000 | 288.67 |
| 1988-07-05 | 4,320 | 4,370 | 4,320 | 4,340 | 150,000 | 289.33 |
| 1988-07-04 | 4,370 | 4,400 | 4,360 | 4,360 | 60,000 | 290.67 |
| 1988-07-02 | 4,280 | 4,400 | 4,280 | 4,400 | 78,000 | 293.33 |
| 1988-07-01 | 4,350 | 4,350 | 4,280 | 4,280 | 110,000 | 285.33 |
| 1988-06-30 | 4,400 | 4,400 | 4,260 | 4,360 | 287,000 | 290.67 |
| 1988-06-29 | 4,300 | 4,450 | 4,300 | 4,360 | 428,000 | 290.67 |
| 1988-06-28 | 4,330 | 4,330 | 4,300 | 4,330 | 130,000 | 288.67 |
| 1988-06-27 | 4,340 | 4,340 | 4,250 | 4,340 | 108,000 | 289.33 |
| 1988-06-25 | 4,340 | 4,340 | 4,280 | 4,330 | 52,000 | 288.67 |
| 1988-06-24 | 4,380 | 4,390 | 4,240 | 4,340 | 282,000 | 289.33 |
| 1988-06-23 | 4,390 | 4,390 | 4,320 | 4,380 | 160,000 | 292 |
| 1988-06-22 | 4,300 | 4,350 | 4,300 | 4,340 | 202,000 | 289.33 |
| 1988-06-21 | 4,320 | 4,350 | 4,300 | 4,300 | 158,000 | 286.67 |
| 1988-06-20 | 4,380 | 4,380 | 4,320 | 4,320 | 198,000 | 288 |
| 1988-06-17 | 4,360 | 4,390 | 4,350 | 4,380 | 105,000 | 292 |
| 1988-06-16 | 4,480 | 4,500 | 4,420 | 4,420 | 292,000 | 294.67 |
| 1988-06-15 | 4,500 | 4,550 | 4,460 | 4,480 | 304,000 | 298.67 |
| 1988-06-14 | 4,440 | 4,500 | 4,380 | 4,500 | 109,000 | 300 |
| 1988-06-13 | 4,360 | 4,450 | 4,360 | 4,400 | 152,000 | 293.33 |
| 1988-06-10 | 4,490 | 4,490 | 4,390 | 4,410 | 230,000 | 294 |
| 1988-06-09 | 4,450 | 4,490 | 4,440 | 4,490 | 333,000 | 299.33 |
| 1988-06-08 | 4,400 | 4,440 | 4,330 | 4,440 | 215,000 | 296 |
| 1988-06-07 | 4,440 | 4,440 | 4,400 | 4,440 | 89,000 | 296 |
| 1988-06-06 | 4,370 | 4,470 | 4,360 | 4,440 | 254,000 | 296 |
| 1988-06-04 | 4,400 | 4,410 | 4,350 | 4,370 | 161,000 | 291.33 |
| 1988-06-03 | 4,360 | 4,500 | 4,350 | 4,430 | 227,000 | 295.33 |
| 1988-06-02 | 4,360 | 4,360 | 4,330 | 4,360 | 249,000 | 290.67 |
| 1988-06-01 | 4,310 | 4,400 | 4,300 | 4,300 | 229,000 | 286.67 |
| 1988-05-31 | 4,250 | 4,320 | 4,250 | 4,280 | 94,000 | 285.33 |
| 1988-05-30 | 4,170 | 4,300 | 4,170 | 4,260 | 139,000 | 284 |
| 1988-05-28 | 4,280 | 4,300 | 4,220 | 4,220 | 85,000 | 281.33 |
| 1988-05-27 | 4,390 | 4,390 | 4,290 | 4,290 | 254,000 | 286 |
| 1988-05-26 | 4,350 | 4,380 | 4,340 | 4,360 | 327,000 | 290.67 |
| 1988-05-25 | 4,440 | 4,500 | 4,320 | 4,320 | 252,000 | 288 |
| 1988-05-24 | 4,350 | 4,440 | 4,350 | 4,440 | 168,000 | 296 |
| 1988-05-23 | 4,420 | 4,420 | 4,290 | 4,390 | 306,000 | 292.67 |
| 1988-05-20 | 4,480 | 4,480 | 4,420 | 4,450 | 222,000 | 296.67 |
| 1988-05-19 | 4,500 | 4,530 | 4,490 | 4,490 | 238,000 | 299.33 |
| 1988-05-18 | 4,600 | 4,620 | 4,560 | 4,560 | 240,000 | 304 |
| 1988-05-17 | 4,600 | 4,630 | 4,560 | 4,580 | 199,000 | 305.33 |
| 1988-05-16 | 4,560 | 4,600 | 4,530 | 4,600 | 136,000 | 306.67 |
| 1988-05-13 | 4,500 | 4,530 | 4,490 | 4,500 | 245,000 | 300 |
| 1988-05-12 | 4,490 | 4,510 | 4,480 | 4,490 | 366,000 | 299.33 |
| 1988-05-11 | 4,590 | 4,590 | 4,500 | 4,560 | 222,000 | 304 |
| 1988-05-10 | 4,550 | 4,640 | 4,550 | 4,600 | 78,000 | 306.67 |
| 1988-05-09 | 4,660 | 4,660 | 4,600 | 4,600 | 69,000 | 306.67 |
| 1988-05-07 | 4,660 | 4,670 | 4,620 | 4,670 | 92,000 | 311.33 |
| 1988-05-06 | 4,700 | 4,700 | 4,680 | 4,680 | 185,000 | 312 |
| 1988-05-02 | 4,710 | 4,760 | 4,700 | 4,730 | 244,000 | 315.33 |
| 1988-04-30 | 4,720 | 4,730 | 4,710 | 4,710 | 158,000 | 314 |
| 1988-04-28 | 4,690 | 4,740 | 4,680 | 4,720 | 108,000 | 314.67 |
| 1988-04-27 | 4,740 | 4,740 | 4,650 | 4,650 | 72,000 | 310 |
| 1988-04-26 | 4,730 | 4,750 | 4,640 | 4,720 | 265,000 | 314.67 |
| 1988-04-25 | 4,650 | 4,700 | 4,630 | 4,700 | 235,000 | 313.33 |
| 1988-04-23 | 4,610 | 4,650 | 4,610 | 4,620 | 108,000 | 308 |
| 1988-04-22 | 4,610 | 4,640 | 4,570 | 4,580 | 160,000 | 305.33 |
| 1988-04-21 | 4,600 | 4,640 | 4,600 | 4,600 | 106,000 | 306.67 |
| 1988-04-20 | 4,630 | 4,680 | 4,630 | 4,650 | 270,000 | 310 |
| 1988-04-19 | 4,620 | 4,670 | 4,580 | 4,630 | 331,000 | 308.67 |
| 1988-04-18 | 4,730 | 4,730 | 4,610 | 4,610 | 106,000 | 307.33 |
| 1988-04-15 | 4,700 | 4,740 | 4,620 | 4,680 | 563,000 | 312 |
| 1988-04-14 | 4,760 | 4,820 | 4,750 | 4,800 | 293,000 | 320 |
| 1988-04-13 | 4,850 | 4,920 | 4,750 | 4,800 | 1,621,000 | 320 |
| 1988-04-12 | 4,590 | 4,810 | 4,570 | 4,800 | 2,472,000 | 320 |
| 1988-04-11 | 4,510 | 4,650 | 4,510 | 4,530 | 644,000 | 302 |
| 1988-04-08 | 4,600 | 4,600 | 4,460 | 4,500 | 449,000 | 300 |
| 1988-04-07 | 4,500 | 4,550 | 4,450 | 4,550 | 1,124,000 | 303.33 |
| 1988-04-06 | 4,430 | 4,460 | 4,420 | 4,450 | 174,000 | 296.67 |
| 1988-04-05 | 4,440 | 4,450 | 4,410 | 4,420 | 196,000 | 294.67 |
| 1988-04-04 | 4,450 | 4,470 | 4,420 | 4,420 | 90,000 | 294.67 |
| 1988-04-02 | 4,430 | 4,480 | 4,430 | 4,460 | 38,000 | 297.33 |
| 1988-04-01 | 4,480 | 4,480 | 4,410 | 4,420 | 208,000 | 294.67 |
| 1988-03-31 | 4,490 | 4,550 | 4,470 | 4,490 | 111,000 | 299.33 |
| 1988-03-30 | 4,570 | 4,610 | 4,540 | 4,540 | 191,000 | 302.67 |
| 1988-03-29 | 4,460 | 4,540 | 4,450 | 4,520 | 251,000 | 301.33 |
| 1988-03-28 | 4,490 | 4,540 | 4,480 | 4,480 | 114,000 | 298.67 |
| 1988-03-26 | 4,550 | 4,580 | 4,520 | 4,540 | 316,000 | 302.67 |
| 1988-03-25 | 4,550 | 4,610 | 4,550 | 4,600 | 273,000 | 306.67 |
| 1988-03-24 | 4,620 | 4,650 | 4,590 | 4,630 | 128,000 | 308.67 |
| 1988-03-23 | 4,700 | 4,700 | 4,640 | 4,640 | 68,000 | 309.33 |
| 1988-03-22 | 4,700 | 4,700 | 4,640 | 4,640 | 172,000 | 309.33 |
| 1988-03-18 | 4,700 | 4,730 | 4,660 | 4,730 | 511,000 | 315.33 |
| 1988-03-17 | 4,620 | 4,680 | 4,580 | 4,620 | 781,000 | 308 |
| 1988-03-16 | 4,510 | 4,570 | 4,500 | 4,560 | 317,000 | 304 |
| 1988-03-15 | 4,480 | 4,500 | 4,450 | 4,480 | 371,000 | 298.67 |
| 1988-03-14 | 4,600 | 4,600 | 4,530 | 4,530 | 69,000 | 302 |
| 1988-03-11 | 4,600 | 4,640 | 4,550 | 4,600 | 362,000 | 306.67 |
| 1988-03-10 | 4,650 | 4,700 | 4,640 | 4,650 | 360,000 | 310 |
| 1988-03-09 | 4,740 | 4,740 | 4,670 | 4,700 | 225,000 | 313.33 |
| 1988-03-08 | 4,770 | 4,770 | 4,680 | 4,680 | 391,000 | 312 |
| 1988-03-07 | 4,600 | 4,770 | 4,600 | 4,750 | 605,000 | 316.67 |
| 1988-03-05 | 4,640 | 4,660 | 4,600 | 4,640 | 108,000 | 309.33 |
| 1988-03-04 | 4,620 | 4,680 | 4,600 | 4,640 | 404,000 | 309.33 |
| 1988-03-03 | 4,640 | 4,690 | 4,600 | 4,600 | 941,000 | 306.67 |
| 1988-03-02 | 4,550 | 4,600 | 4,540 | 4,590 | 314,000 | 306 |
| 1988-03-01 | 4,530 | 4,550 | 4,490 | 4,550 | 288,000 | 303.33 |
| 1988-02-29 | 4,500 | 4,530 | 4,470 | 4,500 | 106,000 | 300 |
| 1988-02-27 | 4,460 | 4,550 | 4,430 | 4,550 | 128,000 | 303.33 |
| 1988-02-26 | 4,410 | 4,570 | 4,410 | 4,460 | 379,000 | 297.33 |
| 1988-02-25 | 4,400 | 4,450 | 4,380 | 4,430 | 285,000 | 295.33 |
| 1988-02-24 | 4,480 | 4,480 | 4,440 | 4,440 | 135,000 | 296 |
| 1988-02-23 | 4,450 | 4,500 | 4,450 | 4,470 | 250,000 | 298 |
| 1988-02-22 | 4,550 | 4,590 | 4,480 | 4,500 | 285,000 | 300 |
| 1988-02-19 | 4,550 | 4,690 | 4,530 | 4,570 | 536,000 | 304.67 |
| 1988-02-18 | 4,590 | 4,600 | 4,500 | 4,600 | 243,000 | 306.67 |
| 1988-02-17 | 4,610 | 4,630 | 4,580 | 4,590 | 207,000 | 306 |
| 1988-02-16 | 4,680 | 4,690 | 4,660 | 4,680 | 106,000 | 312 |
| 1988-02-15 | 4,720 | 4,750 | 4,670 | 4,700 | 341,000 | 313.33 |
| 1988-02-12 | 4,580 | 4,670 | 4,540 | 4,670 | 455,000 | 311.33 |
| 1988-02-10 | 4,440 | 4,530 | 4,430 | 4,530 | 404,000 | 302 |
| 1988-02-09 | 4,380 | 4,430 | 4,380 | 4,410 | 110,000 | 294 |
| 1988-02-08 | 4,400 | 4,500 | 4,400 | 4,430 | 356,000 | 295.33 |
| 1988-02-06 | 4,240 | 4,400 | 4,240 | 4,400 | 387,000 | 293.33 |
| 1988-02-05 | 4,340 | 4,360 | 4,260 | 4,290 | 426,000 | 286 |
| 1988-02-04 | 4,420 | 4,430 | 4,300 | 4,310 | 352,000 | 287.33 |
| 1988-02-03 | 4,460 | 4,460 | 4,430 | 4,430 | 150,000 | 295.33 |
| 1988-02-02 | 4,460 | 4,470 | 4,440 | 4,460 | 160,000 | 297.33 |
| 1988-02-01 | 4,540 | 4,560 | 4,480 | 4,480 | 266,000 | 298.67 |
| 1988-01-30 | 4,470 | 4,540 | 4,460 | 4,520 | 228,000 | 301.33 |
| 1988-01-29 | 4,390 | 4,470 | 4,390 | 4,430 | 266,000 | 295.33 |
| 1988-01-28 | 4,400 | 4,500 | 4,400 | 4,410 | 342,000 | 294 |
| 1988-01-27 | 4,400 | 4,480 | 4,400 | 4,430 | 197,000 | 295.33 |
| 1988-01-26 | 4,460 | 4,490 | 4,460 | 4,480 | 258,000 | 298.67 |
| 1988-01-25 | 4,460 | 4,520 | 4,440 | 4,460 | 261,000 | 297.33 |
| 1988-01-23 | 4,510 | 4,510 | 4,450 | 4,460 | 135,000 | 297.33 |
| 1988-01-22 | 4,510 | 4,520 | 4,500 | 4,500 | 153,000 | 300 |
| 1988-01-21 | 4,600 | 4,630 | 4,500 | 4,500 | 492,000 | 300 |
| 1988-01-20 | 4,700 | 4,700 | 4,650 | 4,690 | 274,000 | 312.67 |
| 1988-01-19 | 4,810 | 4,820 | 4,750 | 4,800 | 236,000 | 320 |
| 1988-01-18 | 4,900 | 4,940 | 4,850 | 4,860 | 375,000 | 324 |
| 1988-01-14 | 4,800 | 4,850 | 4,760 | 4,760 | 395,000 | 317.33 |
| 1988-01-13 | 4,740 | 4,770 | 4,650 | 4,700 | 148,000 | 313.33 |
| 1988-01-12 | 4,840 | 4,900 | 4,800 | 4,810 | 64,000 | 320.67 |
| 1988-01-11 | 4,870 | 4,870 | 4,800 | 4,830 | 83,000 | 322 |
| 1988-01-08 | 5,020 | 5,020 | 4,900 | 4,920 | 401,000 | 328 |
| 1988-01-07 | 5,040 | 5,070 | 4,920 | 4,970 | 1,006,000 | 331.33 |
| 1988-01-06 | 4,950 | 5,100 | 4,900 | 5,070 | 1,439,000 | 338 |
| 1988-01-05 | 4,730 | 4,830 | 4,720 | 4,820 | 327,000 | 321.33 |
| 1988-01-04 | 4,600 | 4,650 | 4,600 | 4,630 | 37,000 | 308.67 |
分割・併合履歴 ： [2024-09-27]1株→5株 [2021-09-29]1株→3株 [1985-05-28]1株→1.1株
