6806 ヒロセ電機(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 | 4,200 | 4,200 | 4,200 | 4,200 | 1,000 | 3,298.29 |
| 1988-12-27 | 4,300 | 4,300 | 4,200 | 4,200 | 39,000 | 3,298.29 |
| 1988-12-26 | 4,260 | 4,260 | 4,260 | 4,260 | 3,000 | 3,345.41 |
| 1988-12-24 | 4,260 | 4,270 | 4,260 | 4,260 | 11,000 | 3,345.41 |
| 1988-12-23 | 4,350 | 4,350 | 4,260 | 4,260 | 11,000 | 3,345.41 |
| 1988-12-22 | 4,250 | 4,300 | 4,250 | 4,300 | 65,000 | 3,376.82 |
| 1988-12-21 | 4,360 | 4,360 | 4,250 | 4,290 | 33,000 | 3,368.97 |
| 1988-12-20 | 4,340 | 4,370 | 4,320 | 4,320 | 49,000 | 3,392.52 |
| 1988-12-19 | 4,350 | 4,390 | 4,250 | 4,380 | 72,000 | 3,439.64 |
| 1988-12-16 | 4,190 | 4,290 | 4,190 | 4,250 | 92,000 | 3,337.55 |
| 1988-12-15 | 4,180 | 4,180 | 4,100 | 4,100 | 10,000 | 3,219.76 |
| 1988-12-14 | 4,000 | 4,150 | 4,000 | 4,150 | 44,000 | 3,259.02 |
| 1988-12-13 | 3,980 | 4,000 | 3,980 | 4,000 | 63,000 | 3,141.23 |
| 1988-12-12 | 3,980 | 3,990 | 3,980 | 3,980 | 20,000 | 3,125.52 |
| 1988-12-09 | 4,000 | 4,040 | 3,980 | 3,980 | 135,000 | 3,125.52 |
| 1988-12-08 | 4,040 | 4,160 | 4,030 | 4,050 | 100,000 | 3,180.49 |
| 1988-12-07 | 4,010 | 4,070 | 3,980 | 4,020 | 82,000 | 3,156.93 |
| 1988-12-06 | 3,970 | 4,040 | 3,970 | 3,990 | 56,000 | 3,133.37 |
| 1988-12-05 | 3,900 | 3,920 | 3,900 | 3,920 | 11,000 | 3,078.40 |
| 1988-12-03 | 4,000 | 4,030 | 3,950 | 3,950 | 15,000 | 3,101.96 |
| 1988-12-02 | 4,010 | 4,010 | 3,950 | 4,000 | 15,000 | 3,141.23 |
| 1988-12-01 | 4,100 | 4,150 | 4,000 | 4,000 | 95,000 | 3,141.23 |
| 1988-11-30 | 4,250 | 4,250 | 4,050 | 4,100 | 107,000 | 3,219.76 |
| 1988-11-29 | 4,000 | 4,190 | 4,000 | 4,150 | 161,000 | 3,259.02 |
| 1988-11-28 | 3,830 | 3,980 | 3,800 | 3,950 | 127,000 | 3,101.96 |
| 1988-11-26 | 3,840 | 3,840 | 3,830 | 3,830 | 38,000 | 3,007.72 |
| 1988-11-25 | 3,570 | 3,700 | 3,500 | 3,650 | 106,000 | 2,866.37 |
| 1988-11-24 | 3,450 | 3,610 | 3,450 | 3,570 | 64,000 | 2,803.54 |
| 1988-11-22 | 3,600 | 3,600 | 3,420 | 3,420 | 34,000 | 2,685.75 |
| 1988-11-21 | 3,700 | 3,700 | 3,600 | 3,600 | 34,000 | 2,827.10 |
| 1988-11-18 | 3,840 | 3,840 | 3,720 | 3,720 | 40,000 | 2,921.34 |
| 1988-11-17 | 3,550 | 3,800 | 3,500 | 3,790 | 168,000 | 2,976.31 |
| 1988-11-16 | 3,460 | 3,600 | 3,400 | 3,590 | 53,000 | 2,819.25 |
| 1988-11-15 | 3,500 | 3,520 | 3,480 | 3,490 | 84,000 | 2,740.72 |
| 1988-11-14 | 3,490 | 3,550 | 3,470 | 3,480 | 46,000 | 2,732.87 |
| 1988-11-11 | 3,300 | 3,510 | 3,300 | 3,460 | 52,000 | 2,717.16 |
| 1988-11-10 | 3,450 | 3,450 | 3,300 | 3,300 | 51,000 | 2,591.51 |
| 1988-11-09 | 3,360 | 3,490 | 3,360 | 3,400 | 117,000 | 2,670.04 |
| 1988-11-08 | 3,250 | 3,320 | 3,250 | 3,290 | 168,000 | 2,583.66 |
| 1988-11-07 | 3,400 | 3,400 | 3,250 | 3,250 | 46,000 | 2,552.25 |
| 1988-11-05 | 3,500 | 3,500 | 3,360 | 3,400 | 32,000 | 2,670.04 |
| 1988-11-04 | 3,580 | 3,580 | 3,500 | 3,500 | 49,000 | 2,748.57 |
| 1988-11-02 | 3,600 | 3,670 | 3,600 | 3,630 | 11,000 | 2,850.66 |
| 1988-11-01 | 3,640 | 3,680 | 3,600 | 3,600 | 59,000 | 2,827.10 |
| 1988-10-31 | 3,660 | 3,680 | 3,630 | 3,630 | 44,000 | 2,850.66 |
| 1988-10-29 | 3,600 | 3,670 | 3,570 | 3,670 | 28,000 | 2,882.08 |
| 1988-10-28 | 3,690 | 3,690 | 3,650 | 3,650 | 2,000 | 2,866.37 |
| 1988-10-27 | 3,730 | 3,730 | 3,680 | 3,700 | 23,000 | 2,905.63 |
| 1988-10-26 | 3,870 | 3,870 | 3,780 | 3,780 | 23,000 | 2,968.46 |
| 1988-10-25 | 3,870 | 3,870 | 3,870 | 3,870 | 10,000 | 3,039.14 |
| 1988-10-24 | 3,860 | 3,860 | 3,860 | 3,860 | 9,000 | 3,031.28 |
| 1988-10-22 | 3,900 | 3,900 | 3,860 | 3,860 | 11,000 | 3,031.28 |
| 1988-10-21 | 4,000 | 4,000 | 3,900 | 3,900 | 15,000 | 3,062.70 |
| 1988-10-19 | 4,150 | 4,150 | 4,100 | 4,100 | 15,000 | 3,219.76 |
| 1988-10-18 | 4,100 | 4,100 | 4,100 | 4,100 | 11,000 | 3,219.76 |
| 1988-10-14 | 4,100 | 4,100 | 4,100 | 4,100 | 1,000 | 3,219.76 |
| 1988-10-13 | 4,090 | 4,100 | 4,090 | 4,100 | 5,000 | 3,219.76 |
| 1988-10-12 | 4,190 | 4,200 | 4,170 | 4,200 | 13,000 | 3,298.29 |
| 1988-10-11 | 4,210 | 4,220 | 4,210 | 4,220 | 7,000 | 3,313.99 |
| 1988-10-07 | 4,150 | 4,230 | 4,150 | 4,230 | 23,000 | 3,321.85 |
| 1988-10-06 | 4,330 | 4,330 | 4,300 | 4,300 | 21,000 | 3,376.82 |
| 1988-10-05 | 4,300 | 4,300 | 4,290 | 4,290 | 7,000 | 3,368.97 |
| 1988-10-04 | 4,350 | 4,350 | 4,350 | 4,350 | 11,000 | 3,416.08 |
| 1988-10-01 | 4,500 | 4,500 | 4,500 | 4,500 | 52,000 | 3,533.88 |
| 1988-09-30 | 4,560 | 4,560 | 4,560 | 4,560 | 1,000 | 3,581 |
| 1988-09-29 | 4,590 | 4,590 | 4,560 | 4,560 | 6,000 | 3,581 |
| 1988-09-28 | 4,600 | 4,600 | 4,600 | 4,600 | 2,000 | 3,612.41 |
| 1988-09-26 | 4,700 | 4,700 | 4,600 | 4,600 | 57,000 | 3,612.41 |
| 1988-09-24 | 4,700 | 4,700 | 4,690 | 4,700 | 23,000 | 3,690.94 |
| 1988-09-22 | 4,880 | 4,900 | 4,750 | 4,800 | 50,000 | 3,769.47 |
| 1988-09-21 | 4,950 | 4,950 | 4,930 | 4,930 | 10,000 | 3,871.56 |
| 1988-09-20 | 4,950 | 4,990 | 4,940 | 4,950 | 14,000 | 3,887.27 |
| 1988-09-19 | 5,070 | 5,070 | 5,070 | 5,070 | 5,000 | 3,981.50 |
| 1988-09-16 | 5,080 | 5,080 | 5,080 | 5,080 | 10,000 | 3,989.36 |
| 1988-09-14 | 5,080 | 5,150 | 5,080 | 5,080 | 21,000 | 3,989.36 |
| 1988-09-13 | 5,100 | 5,100 | 5,030 | 5,050 | 4,000 | 3,965.80 |
| 1988-09-12 | 5,010 | 5,020 | 5,010 | 5,020 | 25,000 | 3,942.24 |
| 1988-09-09 | 5,000 | 5,020 | 5,000 | 5,020 | 14,000 | 3,942.24 |
| 1988-09-08 | 5,030 | 5,070 | 5,030 | 5,070 | 3,000 | 3,981.50 |
| 1988-09-07 | 4,990 | 5,010 | 4,990 | 5,010 | 10,000 | 3,934.39 |
| 1988-09-05 | 4,990 | 4,990 | 4,990 | 4,990 | 1,000 | 3,918.68 |
| 1988-09-03 | 5,010 | 5,010 | 5,010 | 5,010 | 1,000 | 3,934.39 |
| 1988-09-02 | 4,910 | 5,000 | 4,910 | 5,000 | 20,000 | 3,926.53 |
| 1988-09-01 | 5,000 | 5,000 | 5,000 | 5,000 | 3,000 | 3,926.53 |
| 1988-08-31 | 5,100 | 5,100 | 5,080 | 5,080 | 4,000 | 3,989.36 |
| 1988-08-30 | 5,100 | 5,100 | 5,100 | 5,100 | 4,000 | 4,005.06 |
| 1988-08-29 | 5,340 | 5,340 | 5,140 | 5,190 | 8,000 | 4,075.74 |
| 1988-08-27 | 5,290 | 5,340 | 5,290 | 5,340 | 20,000 | 4,193.54 |
| 1988-08-26 | 5,200 | 5,280 | 5,200 | 5,280 | 63,000 | 4,146.42 |
| 1988-08-25 | 5,170 | 5,300 | 5,170 | 5,290 | 47,000 | 4,154.27 |
| 1988-08-24 | 5,160 | 5,170 | 5,150 | 5,150 | 13,000 | 4,044.33 |
| 1988-08-23 | 5,200 | 5,200 | 5,150 | 5,150 | 22,000 | 4,044.33 |
| 1988-08-22 | 5,160 | 5,250 | 5,160 | 5,200 | 18,000 | 4,083.59 |
| 1988-08-19 | 5,240 | 5,300 | 5,120 | 5,120 | 18,000 | 4,020.77 |
| 1988-08-18 | 5,340 | 5,340 | 5,340 | 5,340 | 5,000 | 4,193.54 |
| 1988-08-17 | 5,330 | 5,330 | 5,290 | 5,300 | 123,000 | 4,162.12 |
| 1988-08-16 | 5,350 | 5,350 | 5,300 | 5,300 | 19,000 | 4,162.12 |
| 1988-08-15 | 5,330 | 5,400 | 5,330 | 5,390 | 60,000 | 4,232.80 |
| 1988-08-12 | 5,250 | 5,390 | 5,250 | 5,330 | 112,000 | 4,185.68 |
| 1988-08-11 | 5,050 | 5,230 | 5,050 | 5,230 | 21,000 | 4,107.15 |
| 1988-08-10 | 5,150 | 5,300 | 5,150 | 5,150 | 46,000 | 4,044.33 |
| 1988-08-09 | 5,160 | 5,250 | 5,160 | 5,250 | 10,000 | 4,122.86 |
| 1988-08-08 | 5,060 | 5,060 | 5,060 | 5,060 | 1,000 | 3,973.65 |
| 1988-08-06 | 5,060 | 5,060 | 5,000 | 5,060 | 9,000 | 3,973.65 |
| 1988-08-05 | 5,180 | 5,200 | 5,180 | 5,200 | 6,000 | 4,083.59 |
| 1988-08-04 | 5,110 | 5,290 | 5,110 | 5,290 | 6,000 | 4,154.27 |
| 1988-08-03 | 5,090 | 5,150 | 5,090 | 5,150 | 10,000 | 4,044.33 |
| 1988-08-02 | 5,300 | 5,300 | 5,100 | 5,100 | 8,000 | 4,005.06 |
| 1988-08-01 | 5,300 | 5,310 | 5,300 | 5,310 | 9,000 | 4,169.98 |
| 1988-07-30 | 5,450 | 5,450 | 5,390 | 5,400 | 27,000 | 4,240.66 |
| 1988-07-29 | 5,500 | 5,500 | 5,350 | 5,350 | 130,000 | 4,201.39 |
| 1988-07-28 | 5,280 | 5,500 | 5,200 | 5,400 | 142,000 | 4,240.66 |
| 1988-07-27 | 5,280 | 5,280 | 5,180 | 5,270 | 80,000 | 4,138.57 |
| 1988-07-26 | 5,300 | 5,300 | 5,280 | 5,280 | 96,000 | 4,146.42 |
| 1988-07-25 | 5,240 | 5,320 | 5,200 | 5,280 | 265,000 | 4,146.42 |
| 1988-07-23 | 4,890 | 5,250 | 4,890 | 5,240 | 22,000 | 4,115.01 |
| 1988-07-22 | 5,000 | 5,160 | 4,940 | 4,940 | 95,000 | 3,879.41 |
| 1988-07-21 | 5,190 | 5,190 | 5,050 | 5,100 | 30,000 | 4,005.06 |
| 1988-07-20 | 4,940 | 5,200 | 4,940 | 5,200 | 27,000 | 4,083.59 |
| 1988-07-19 | 4,950 | 4,960 | 4,940 | 4,940 | 13,000 | 3,879.41 |
| 1988-07-18 | 4,990 | 4,990 | 4,950 | 4,950 | 23,000 | 3,887.27 |
| 1988-07-15 | 5,000 | 5,000 | 4,980 | 4,990 | 49,000 | 3,918.68 |
| 1988-07-14 | 5,000 | 5,000 | 4,990 | 4,990 | 2,000 | 3,918.68 |
| 1988-07-13 | 5,100 | 5,100 | 5,000 | 5,000 | 15,000 | 3,926.53 |
| 1988-07-11 | 5,130 | 5,130 | 5,130 | 5,130 | 2,000 | 4,028.62 |
| 1988-07-08 | 5,130 | 5,130 | 5,130 | 5,130 | 1,000 | 4,028.62 |
| 1988-07-07 | 5,190 | 5,200 | 5,150 | 5,150 | 16,000 | 4,044.33 |
| 1988-07-06 | 5,200 | 5,200 | 5,130 | 5,190 | 23,000 | 4,075.74 |
| 1988-07-05 | 5,110 | 5,150 | 5,100 | 5,130 | 47,000 | 4,028.62 |
| 1988-07-04 | 5,050 | 5,100 | 5,050 | 5,050 | 41,000 | 3,965.80 |
| 1988-07-02 | 5,030 | 5,030 | 5,030 | 5,030 | 1,000 | 3,950.09 |
| 1988-07-01 | 5,050 | 5,100 | 4,950 | 5,000 | 32,000 | 3,926.53 |
| 1988-06-30 | 5,150 | 5,150 | 5,000 | 5,050 | 14,000 | 3,965.80 |
| 1988-06-29 | 4,900 | 5,150 | 4,900 | 5,050 | 82,000 | 3,965.80 |
| 1988-06-28 | 4,930 | 4,950 | 4,850 | 4,950 | 52,000 | 3,887.27 |
| 1988-06-27 | 5,000 | 5,000 | 4,900 | 4,900 | 15,000 | 3,848 |
| 1988-06-25 | 5,010 | 5,050 | 5,010 | 5,050 | 7,000 | 3,965.80 |
| 1988-06-24 | 5,040 | 5,140 | 5,040 | 5,140 | 9,000 | 4,036.48 |
| 1988-06-23 | 5,150 | 5,150 | 5,120 | 5,140 | 46,000 | 4,036.48 |
| 1988-06-22 | 5,000 | 5,110 | 4,960 | 5,100 | 34,000 | 4,005.06 |
| 1988-06-21 | 5,030 | 5,030 | 4,950 | 4,950 | 7,000 | 3,887.27 |
| 1988-06-20 | 4,940 | 4,950 | 4,910 | 4,930 | 32,000 | 3,871.56 |
| 1988-06-17 | 5,050 | 5,050 | 4,950 | 4,960 | 94,000 | 3,895.12 |
| 1988-06-16 | 5,290 | 5,290 | 5,010 | 5,050 | 75,000 | 3,965.80 |
| 1988-06-15 | 5,300 | 5,300 | 5,250 | 5,290 | 83,000 | 4,154.27 |
| 1988-06-14 | 5,160 | 5,200 | 5,140 | 5,200 | 103,000 | 4,083.59 |
| 1988-06-13 | 5,140 | 5,150 | 5,100 | 5,120 | 46,000 | 4,020.77 |
| 1988-06-10 | 5,060 | 5,100 | 5,060 | 5,100 | 25,000 | 4,005.06 |
| 1988-06-09 | 5,090 | 5,100 | 5,060 | 5,060 | 13,000 | 3,973.65 |
| 1988-06-08 | 4,970 | 5,100 | 4,970 | 5,100 | 8,000 | 4,005.06 |
| 1988-06-07 | 5,130 | 5,150 | 5,100 | 5,100 | 59,000 | 4,005.06 |
| 1988-06-06 | 5,000 | 5,150 | 5,000 | 5,100 | 73,000 | 4,005.06 |
| 1988-06-04 | 5,180 | 5,180 | 4,960 | 4,960 | 13,000 | 3,895.12 |
| 1988-06-03 | 5,150 | 5,170 | 5,100 | 5,100 | 77,000 | 4,005.06 |
| 1988-06-02 | 5,100 | 5,130 | 5,060 | 5,130 | 111,000 | 4,028.62 |
| 1988-06-01 | 5,150 | 5,150 | 5,070 | 5,070 | 18,000 | 3,981.50 |
| 1988-05-31 | 5,000 | 5,050 | 5,000 | 5,050 | 56,000 | 3,965.80 |
| 1988-05-30 | 4,990 | 5,000 | 4,990 | 5,000 | 8,000 | 3,926.53 |
| 1988-05-28 | 5,050 | 5,100 | 5,050 | 5,050 | 20,000 | 3,965.80 |
| 1988-05-27 | 5,200 | 5,200 | 5,130 | 5,150 | 26,000 | 4,044.33 |
| 1988-05-26 | 5,200 | 5,210 | 5,200 | 5,210 | 17,000 | 4,091.45 |
| 1988-05-25 | 5,150 | 5,200 | 5,150 | 5,200 | 10,000 | 4,083.59 |
| 1988-05-24 | 5,150 | 5,200 | 5,150 | 5,200 | 8,000 | 4,083.59 |
| 1988-05-23 | 5,100 | 5,200 | 5,050 | 5,200 | 43,000 | 4,083.59 |
| 1988-05-20 | 5,300 | 5,300 | 5,220 | 5,300 | 43,000 | 4,162.12 |
| 1988-05-19 | 5,250 | 5,270 | 5,200 | 5,200 | 49,000 | 4,083.59 |
| 1988-05-18 | 5,400 | 5,400 | 5,320 | 5,320 | 28,000 | 4,177.83 |
| 1988-05-17 | 5,450 | 5,450 | 5,280 | 5,300 | 38,000 | 4,162.12 |
| 1988-05-16 | 5,370 | 5,420 | 5,300 | 5,400 | 133,000 | 4,240.66 |
| 1988-05-13 | 5,290 | 5,370 | 5,290 | 5,370 | 63,000 | 4,217.10 |
| 1988-05-12 | 5,180 | 5,300 | 5,180 | 5,240 | 43,000 | 4,115.01 |
| 1988-05-11 | 5,420 | 5,420 | 5,250 | 5,330 | 23,000 | 4,185.68 |
| 1988-05-10 | 5,420 | 5,440 | 5,350 | 5,400 | 53,000 | 4,240.66 |
| 1988-05-09 | 5,480 | 5,480 | 5,400 | 5,400 | 15,000 | 4,240.66 |
| 1988-05-07 | 5,560 | 5,560 | 5,480 | 5,530 | 54,000 | 4,342.75 |
| 1988-05-06 | 5,590 | 5,600 | 5,450 | 5,590 | 270,000 | 4,389.86 |
| 1988-05-02 | 5,500 | 5,500 | 5,440 | 5,500 | 134,000 | 4,319.19 |
| 1988-04-30 | 5,470 | 5,490 | 5,400 | 5,490 | 109,000 | 4,311.33 |
| 1988-04-28 | 5,300 | 5,450 | 5,210 | 5,450 | 213,000 | 4,279.92 |
| 1988-04-27 | 5,300 | 5,330 | 5,220 | 5,290 | 131,000 | 4,154.27 |
| 1988-04-26 | 5,250 | 5,290 | 5,200 | 5,200 | 154,000 | 4,083.59 |
| 1988-04-25 | 5,080 | 5,140 | 5,080 | 5,110 | 305,000 | 4,012.92 |
| 1988-04-23 | 5,080 | 5,090 | 5,080 | 5,080 | 59,000 | 3,989.36 |
| 1988-04-22 | 5,050 | 5,100 | 5,050 | 5,080 | 215,000 | 3,989.36 |
| 1988-04-21 | 5,100 | 5,100 | 5,050 | 5,060 | 26,000 | 3,973.65 |
| 1988-04-20 | 5,200 | 5,200 | 5,150 | 5,150 | 27,000 | 4,044.33 |
| 1988-04-19 | 5,130 | 5,130 | 5,050 | 5,100 | 10,000 | 4,005.06 |
| 1988-04-18 | 5,170 | 5,170 | 5,100 | 5,170 | 59,000 | 4,060.04 |
| 1988-04-15 | 5,190 | 5,200 | 5,100 | 5,150 | 38,000 | 4,044.33 |
| 1988-04-14 | 5,210 | 5,250 | 5,200 | 5,250 | 69,000 | 4,122.86 |
| 1988-04-13 | 5,340 | 5,340 | 5,150 | 5,190 | 81,000 | 4,075.74 |
| 1988-04-12 | 5,050 | 5,240 | 5,050 | 5,240 | 125,000 | 4,115.01 |
| 1988-04-11 | 5,050 | 5,050 | 5,030 | 5,050 | 35,000 | 3,965.80 |
| 1988-04-08 | 5,000 | 5,050 | 5,000 | 5,050 | 140,000 | 3,965.80 |
| 1988-04-07 | 5,100 | 5,200 | 5,000 | 5,000 | 107,000 | 3,926.53 |
| 1988-04-06 | 5,000 | 5,010 | 4,980 | 5,000 | 67,000 | 3,926.53 |
| 1988-04-04 | 5,020 | 5,020 | 4,950 | 5,000 | 12,000 | 3,926.53 |
| 1988-04-02 | 5,000 | 5,020 | 5,000 | 5,020 | 8,000 | 3,942.24 |
| 1988-04-01 | 5,000 | 5,020 | 5,000 | 5,000 | 32,000 | 3,926.53 |
| 1988-03-31 | 5,000 | 5,080 | 5,000 | 5,000 | 41,000 | 3,926.53 |
| 1988-03-30 | 5,060 | 5,110 | 5,030 | 5,030 | 20,000 | 3,950.09 |
| 1988-03-29 | 4,930 | 5,100 | 4,930 | 5,010 | 51,000 | 3,934.39 |
| 1988-03-28 | 4,940 | 4,940 | 4,940 | 4,940 | 4,000 | 3,879.41 |
| 1988-03-26 | 4,950 | 5,040 | 4,950 | 5,040 | 21,000 | 3,957.95 |
| 1988-03-25 | 5,040 | 5,050 | 4,990 | 5,050 | 72,000 | 3,965.80 |
| 1988-03-24 | 5,060 | 5,100 | 5,050 | 5,050 | 41,000 | 3,965.80 |
| 1988-03-23 | 5,090 | 5,160 | 5,000 | 5,060 | 85,000 | 3,973.65 |
| 1988-03-22 | 5,100 | 5,160 | 5,080 | 5,100 | 76,000 | 4,005.06 |
| 1988-03-18 | 5,260 | 5,260 | 5,120 | 5,120 | 43,000 | 4,020.77 |
| 1988-03-17 | 4,960 | 5,160 | 4,960 | 5,160 | 316,000 | 4,052.18 |
| 1988-03-16 | 4,900 | 5,000 | 4,900 | 4,950 | 173,000 | 3,887.27 |
| 1988-03-15 | 4,860 | 4,940 | 4,860 | 4,940 | 22,000 | 3,879.41 |
| 1988-03-14 | 4,900 | 4,940 | 4,900 | 4,940 | 29,000 | 3,879.41 |
| 1988-03-11 | 4,990 | 5,000 | 4,950 | 4,950 | 79,000 | 3,887.27 |
| 1988-03-10 | 4,970 | 5,000 | 4,950 | 5,000 | 223,000 | 3,926.53 |
| 1988-03-09 | 4,930 | 5,070 | 4,900 | 4,970 | 123,000 | 3,902.97 |
| 1988-03-08 | 4,980 | 4,980 | 4,940 | 4,940 | 92,000 | 3,879.41 |
| 1988-03-07 | 4,940 | 4,990 | 4,940 | 4,990 | 37,000 | 3,918.68 |
| 1988-03-05 | 5,000 | 5,000 | 4,970 | 4,990 | 69,000 | 3,918.68 |
| 1988-03-04 | 4,970 | 5,060 | 4,970 | 5,000 | 52,000 | 3,926.53 |
| 1988-03-03 | 5,070 | 5,070 | 5,050 | 5,070 | 54,000 | 3,981.50 |
| 1988-03-02 | 5,000 | 5,070 | 5,000 | 5,070 | 78,000 | 3,981.50 |
| 1988-03-01 | 5,040 | 5,050 | 4,970 | 5,050 | 46,000 | 3,965.80 |
| 1988-02-29 | 5,000 | 5,050 | 5,000 | 5,050 | 33,000 | 3,965.80 |
| 1988-02-27 | 5,000 | 5,050 | 5,000 | 5,050 | 19,000 | 3,965.80 |
| 1988-02-26 | 4,970 | 5,080 | 4,970 | 5,080 | 113,000 | 3,989.36 |
| 1988-02-25 | 5,100 | 5,100 | 5,030 | 5,030 | 43,000 | 3,950.09 |
| 1988-02-24 | 5,050 | 5,110 | 5,050 | 5,100 | 48,000 | 4,005.06 |
| 1988-02-23 | 5,190 | 5,200 | 5,150 | 5,150 | 12,000 | 4,044.33 |
| 1988-02-22 | 5,290 | 5,300 | 5,200 | 5,290 | 49,000 | 4,154.27 |
| 1988-02-19 | 5,300 | 5,400 | 5,290 | 5,390 | 175,000 | 4,232.80 |
| 1988-02-18 | 5,400 | 5,400 | 5,300 | 5,350 | 60,000 | 4,201.39 |
| 1988-02-17 | 5,310 | 5,430 | 5,280 | 5,400 | 87,000 | 4,240.66 |
| 1988-02-16 | 5,430 | 5,430 | 5,270 | 5,290 | 124,000 | 4,154.27 |
| 1988-02-15 | 5,500 | 5,550 | 5,400 | 5,440 | 114,000 | 4,272.07 |
| 1988-02-12 | 5,470 | 5,490 | 5,380 | 5,440 | 324,000 | 4,272.07 |
| 1988-02-10 | 5,300 | 5,390 | 5,250 | 5,370 | 269,000 | 4,217.10 |
| 1988-02-09 | 5,300 | 5,320 | 5,200 | 5,300 | 176,000 | 4,162.12 |
| 1988-02-08 | 5,200 | 5,350 | 5,200 | 5,340 | 217,000 | 4,193.54 |
| 1988-02-06 | 5,010 | 5,200 | 5,010 | 5,200 | 130,000 | 4,083.59 |
| 1988-02-05 | 5,100 | 5,240 | 5,000 | 5,050 | 214,000 | 3,965.80 |
| 1988-02-04 | 5,040 | 5,200 | 5,010 | 5,100 | 406,000 | 4,005.06 |
| 1988-02-03 | 5,040 | 5,050 | 4,980 | 5,000 | 82,000 | 3,926.53 |
| 1988-02-02 | 5,110 | 5,130 | 5,050 | 5,050 | 130,000 | 3,965.80 |
| 1988-02-01 | 5,090 | 5,200 | 5,090 | 5,120 | 48,000 | 4,020.77 |
| 1988-01-30 | 5,000 | 5,200 | 4,950 | 5,190 | 286,000 | 4,075.74 |
| 1988-01-29 | 4,950 | 4,980 | 4,900 | 4,930 | 179,000 | 3,871.56 |
| 1988-01-28 | 4,750 | 4,940 | 4,750 | 4,940 | 217,000 | 3,879.41 |
| 1988-01-27 | 4,650 | 4,810 | 4,650 | 4,800 | 111,000 | 3,769.47 |
| 1988-01-26 | 4,510 | 4,700 | 4,510 | 4,650 | 130,000 | 3,651.68 |
| 1988-01-25 | 4,500 | 4,560 | 4,500 | 4,560 | 45,000 | 3,581 |
| 1988-01-23 | 4,660 | 4,660 | 4,550 | 4,550 | 11,000 | 3,573.15 |
| 1988-01-22 | 4,610 | 4,610 | 4,610 | 4,610 | 1,000 | 3,620.26 |
| 1988-01-21 | 4,700 | 4,700 | 4,660 | 4,660 | 35,000 | 3,659.53 |
| 1988-01-20 | 4,840 | 4,840 | 4,790 | 4,790 | 7,000 | 3,761.62 |
| 1988-01-19 | 4,850 | 4,850 | 4,850 | 4,850 | 13,000 | 3,808.74 |
| 1988-01-18 | 4,900 | 5,000 | 4,860 | 4,860 | 93,000 | 3,816.59 |
| 1988-01-14 | 4,640 | 4,850 | 4,640 | 4,800 | 50,000 | 3,769.47 |
| 1988-01-13 | 4,620 | 4,640 | 4,520 | 4,640 | 26,000 | 3,643.82 |
| 1988-01-12 | 4,800 | 4,800 | 4,650 | 4,660 | 30,000 | 3,659.53 |
| 1988-01-11 | 4,900 | 4,900 | 4,800 | 4,840 | 34,000 | 3,800.88 |
| 1988-01-08 | 5,050 | 5,050 | 4,900 | 4,990 | 98,000 | 3,918.68 |
| 1988-01-07 | 5,100 | 5,150 | 5,050 | 5,060 | 258,000 | 3,973.65 |
| 1988-01-06 | 4,850 | 5,140 | 4,850 | 5,080 | 720,000 | 3,989.36 |
| 1988-01-05 | 4,850 | 4,850 | 4,690 | 4,800 | 115,000 | 3,769.47 |
| 1988-01-04 | 4,750 | 4,800 | 4,700 | 4,700 | 33,000 | 3,690.94 |
分割・併合履歴 ： [2018-03-28]1株→1.05株 [2015-03-27]1株→1.05株 [1995-09-26]1株→1.05株 [1990-03-27]1株→1.1株 [1985-05-28]1株→1.1株 [1984-05-28]1株→1.1株 [1983-11-26]1株→1.15株
