6857 (株)アドバンテスト 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 | 4,660 | 4,660 | 4,660 | 4,660 | 22,000 | 360.87 |
| 1988-12-27 | 4,660 | 4,660 | 4,600 | 4,610 | 38,000 | 357 |
| 1988-12-26 | 4,710 | 4,720 | 4,700 | 4,720 | 23,000 | 365.51 |
| 1988-12-24 | 4,800 | 4,800 | 4,710 | 4,710 | 12,000 | 364.74 |
| 1988-12-23 | 4,800 | 4,800 | 4,710 | 4,750 | 67,000 | 367.84 |
| 1988-12-22 | 4,850 | 4,850 | 4,700 | 4,750 | 56,000 | 367.84 |
| 1988-12-21 | 4,990 | 4,990 | 4,900 | 4,900 | 43,000 | 379.45 |
| 1988-12-20 | 5,010 | 5,060 | 4,910 | 4,940 | 158,000 | 382.55 |
| 1988-12-19 | 4,990 | 5,000 | 4,950 | 5,000 | 64,000 | 387.20 |
| 1988-12-16 | 4,810 | 4,920 | 4,810 | 4,900 | 86,000 | 379.45 |
| 1988-12-15 | 4,800 | 4,860 | 4,800 | 4,810 | 58,000 | 372.48 |
| 1988-12-14 | 4,700 | 4,840 | 4,660 | 4,800 | 240,000 | 371.71 |
| 1988-12-13 | 4,780 | 4,780 | 4,700 | 4,700 | 81,000 | 363.96 |
| 1988-12-12 | 4,780 | 4,780 | 4,760 | 4,760 | 35,000 | 368.61 |
| 1988-12-09 | 4,740 | 4,800 | 4,740 | 4,760 | 67,000 | 368.61 |
| 1988-12-08 | 4,700 | 4,850 | 4,700 | 4,840 | 217,000 | 374.81 |
| 1988-12-07 | 4,600 | 4,710 | 4,510 | 4,700 | 50,000 | 363.96 |
| 1988-12-06 | 4,650 | 4,660 | 4,610 | 4,610 | 73,000 | 357 |
| 1988-12-05 | 4,660 | 4,720 | 4,660 | 4,660 | 37,000 | 360.87 |
| 1988-12-03 | 4,700 | 4,800 | 4,660 | 4,660 | 49,000 | 360.87 |
| 1988-12-02 | 4,650 | 4,700 | 4,650 | 4,650 | 119,000 | 360.09 |
| 1988-12-01 | 4,740 | 4,790 | 4,700 | 4,700 | 95,000 | 363.96 |
| 1988-11-30 | 4,790 | 4,800 | 4,650 | 4,700 | 181,000 | 363.96 |
| 1988-11-29 | 4,610 | 4,750 | 4,560 | 4,690 | 241,000 | 363.19 |
| 1988-11-28 | 4,600 | 4,670 | 4,550 | 4,610 | 132,000 | 357 |
| 1988-11-26 | 4,450 | 4,450 | 4,430 | 4,450 | 68,000 | 344.60 |
| 1988-11-25 | 4,110 | 4,350 | 4,110 | 4,300 | 60,000 | 332.99 |
| 1988-11-24 | 4,200 | 4,200 | 4,050 | 4,150 | 176,000 | 321.37 |
| 1988-11-22 | 4,290 | 4,290 | 4,190 | 4,190 | 67,000 | 324.47 |
| 1988-11-21 | 4,400 | 4,410 | 4,340 | 4,340 | 39,000 | 336.09 |
| 1988-11-18 | 4,550 | 4,600 | 4,450 | 4,500 | 210,000 | 348.48 |
| 1988-11-17 | 4,100 | 4,400 | 4,100 | 4,400 | 229,000 | 340.73 |
| 1988-11-16 | 3,950 | 4,050 | 3,950 | 4,040 | 158,000 | 312.85 |
| 1988-11-15 | 3,880 | 3,980 | 3,830 | 3,900 | 148,000 | 302.01 |
| 1988-11-14 | 3,900 | 3,900 | 3,800 | 3,800 | 79,000 | 294.27 |
| 1988-11-11 | 3,960 | 4,020 | 3,910 | 3,910 | 61,000 | 302.79 |
| 1988-11-10 | 4,010 | 4,010 | 3,940 | 3,960 | 52,000 | 306.66 |
| 1988-11-09 | 4,070 | 4,090 | 4,050 | 4,050 | 92,000 | 313.63 |
| 1988-11-08 | 3,900 | 4,020 | 3,900 | 4,020 | 66,000 | 311.31 |
| 1988-11-07 | 3,950 | 3,950 | 3,910 | 3,950 | 98,000 | 305.89 |
| 1988-11-05 | 4,000 | 4,000 | 3,910 | 3,910 | 53,000 | 302.79 |
| 1988-11-04 | 4,180 | 4,180 | 4,000 | 4,050 | 99,000 | 313.63 |
| 1988-11-02 | 4,200 | 4,200 | 4,110 | 4,150 | 92,000 | 321.37 |
| 1988-11-01 | 4,060 | 4,120 | 4,050 | 4,100 | 106,000 | 317.50 |
| 1988-10-31 | 4,010 | 4,060 | 4,000 | 4,050 | 140,000 | 313.63 |
| 1988-10-29 | 4,000 | 4,060 | 4,000 | 4,030 | 68,000 | 312.08 |
| 1988-10-28 | 4,050 | 4,050 | 3,940 | 3,990 | 99,000 | 308.98 |
| 1988-10-27 | 4,190 | 4,220 | 4,040 | 4,040 | 50,000 | 312.85 |
| 1988-10-26 | 4,300 | 4,310 | 4,200 | 4,240 | 113,000 | 328.34 |
| 1988-10-25 | 4,450 | 4,470 | 4,330 | 4,330 | 75,000 | 335.31 |
| 1988-10-24 | 4,610 | 4,610 | 4,450 | 4,450 | 58,000 | 344.60 |
| 1988-10-22 | 4,600 | 4,600 | 4,590 | 4,600 | 44,000 | 356.22 |
| 1988-10-21 | 4,600 | 4,640 | 4,600 | 4,600 | 60,000 | 356.22 |
| 1988-10-20 | 4,700 | 4,710 | 4,550 | 4,600 | 41,000 | 356.22 |
| 1988-10-19 | 4,800 | 4,800 | 4,780 | 4,800 | 41,000 | 371.71 |
| 1988-10-18 | 4,780 | 4,850 | 4,780 | 4,800 | 21,000 | 371.71 |
| 1988-10-17 | 4,830 | 4,830 | 4,710 | 4,710 | 41,000 | 364.74 |
| 1988-10-14 | 4,810 | 4,850 | 4,810 | 4,850 | 17,000 | 375.58 |
| 1988-10-13 | 4,910 | 4,910 | 4,800 | 4,800 | 48,000 | 371.71 |
| 1988-10-12 | 4,950 | 4,950 | 4,900 | 4,900 | 21,000 | 379.45 |
| 1988-10-11 | 4,900 | 4,900 | 4,840 | 4,900 | 52,000 | 379.45 |
| 1988-10-07 | 4,820 | 4,850 | 4,800 | 4,850 | 62,000 | 375.58 |
| 1988-10-06 | 4,860 | 4,890 | 4,760 | 4,820 | 105,000 | 373.26 |
| 1988-10-05 | 4,990 | 4,990 | 4,630 | 4,760 | 112,000 | 368.61 |
| 1988-10-04 | 5,000 | 5,050 | 4,990 | 4,990 | 36,000 | 386.42 |
| 1988-10-03 | 5,200 | 5,200 | 5,140 | 5,140 | 33,000 | 398.04 |
| 1988-10-01 | 5,220 | 5,260 | 5,210 | 5,210 | 14,000 | 403.46 |
| 1988-09-30 | 5,350 | 5,360 | 5,200 | 5,290 | 44,000 | 409.65 |
| 1988-09-29 | 5,540 | 5,540 | 5,350 | 5,350 | 20,000 | 414.30 |
| 1988-09-28 | 5,660 | 5,660 | 5,550 | 5,550 | 13,000 | 429.79 |
| 1988-09-27 | 5,610 | 5,700 | 5,550 | 5,560 | 12,000 | 430.56 |
| 1988-09-26 | 5,600 | 5,620 | 5,550 | 5,600 | 67,000 | 433.66 |
| 1988-09-24 | 5,630 | 5,630 | 5,600 | 5,600 | 18,000 | 433.66 |
| 1988-09-22 | 5,740 | 5,770 | 5,540 | 5,630 | 131,000 | 435.98 |
| 1988-09-21 | 5,860 | 5,860 | 5,750 | 5,750 | 87,000 | 445.28 |
| 1988-09-20 | 5,980 | 5,990 | 5,900 | 5,960 | 56,000 | 461.54 |
| 1988-09-19 | 6,140 | 6,140 | 5,950 | 6,070 | 60,000 | 470.06 |
| 1988-09-16 | 6,140 | 6,150 | 6,090 | 6,130 | 38,000 | 474.70 |
| 1988-09-14 | 6,140 | 6,150 | 6,050 | 6,140 | 36,000 | 475.48 |
| 1988-09-13 | 6,120 | 6,180 | 6,120 | 6,180 | 33,000 | 478.57 |
| 1988-09-12 | 6,020 | 6,120 | 6,000 | 6,120 | 58,000 | 473.93 |
| 1988-09-09 | 6,100 | 6,130 | 6,000 | 6,120 | 33,000 | 473.93 |
| 1988-09-08 | 6,180 | 6,200 | 6,140 | 6,150 | 30,000 | 476.25 |
| 1988-09-07 | 6,200 | 6,200 | 6,170 | 6,170 | 21,000 | 477.80 |
| 1988-09-06 | 6,220 | 6,220 | 6,220 | 6,220 | 35,000 | 481.67 |
| 1988-09-05 | 6,300 | 6,300 | 6,300 | 6,300 | 45,000 | 487.87 |
| 1988-09-03 | 6,300 | 6,400 | 6,300 | 6,400 | 24,000 | 495.61 |
| 1988-09-02 | 6,180 | 6,250 | 6,150 | 6,250 | 35,000 | 484 |
| 1988-09-01 | 6,280 | 6,280 | 6,150 | 6,180 | 99,000 | 478.57 |
| 1988-08-31 | 6,340 | 6,350 | 6,280 | 6,350 | 54,000 | 491.74 |
| 1988-08-30 | 6,290 | 6,290 | 6,290 | 6,290 | 39,000 | 487.09 |
| 1988-08-29 | 6,380 | 6,380 | 6,300 | 6,300 | 58,000 | 487.87 |
| 1988-08-27 | 6,350 | 6,350 | 6,280 | 6,280 | 6,000 | 486.32 |
| 1988-08-26 | 6,350 | 6,350 | 6,300 | 6,310 | 55,000 | 488.64 |
| 1988-08-25 | 6,400 | 6,420 | 6,400 | 6,400 | 47,000 | 495.61 |
| 1988-08-24 | 6,370 | 6,400 | 6,350 | 6,400 | 35,000 | 495.61 |
| 1988-08-23 | 6,350 | 6,460 | 6,350 | 6,400 | 40,000 | 495.61 |
| 1988-08-22 | 6,390 | 6,490 | 6,370 | 6,490 | 55,000 | 502.58 |
| 1988-08-19 | 6,370 | 6,400 | 6,370 | 6,390 | 18,000 | 494.84 |
| 1988-08-18 | 6,400 | 6,420 | 6,350 | 6,400 | 46,000 | 495.61 |
| 1988-08-17 | 6,550 | 6,560 | 6,500 | 6,500 | 41,000 | 503.36 |
| 1988-08-16 | 6,530 | 6,560 | 6,410 | 6,560 | 34,000 | 508 |
| 1988-08-15 | 6,580 | 6,580 | 6,530 | 6,550 | 35,000 | 507.23 |
| 1988-08-12 | 6,460 | 6,580 | 6,450 | 6,580 | 84,000 | 509.55 |
| 1988-08-11 | 6,210 | 6,470 | 6,200 | 6,470 | 90,000 | 501.03 |
| 1988-08-10 | 6,350 | 6,400 | 6,300 | 6,310 | 78,000 | 488.64 |
| 1988-08-09 | 6,410 | 6,410 | 6,400 | 6,400 | 16,000 | 495.61 |
| 1988-08-08 | 6,400 | 6,490 | 6,400 | 6,400 | 13,000 | 495.61 |
| 1988-08-06 | 6,390 | 6,490 | 6,390 | 6,490 | 14,000 | 502.58 |
| 1988-08-05 | 6,400 | 6,430 | 6,350 | 6,390 | 48,000 | 494.84 |
| 1988-08-04 | 6,450 | 6,450 | 6,430 | 6,430 | 14,000 | 497.93 |
| 1988-08-03 | 6,400 | 6,450 | 6,400 | 6,450 | 42,000 | 499.48 |
| 1988-08-02 | 6,600 | 6,600 | 6,400 | 6,460 | 27,000 | 500.26 |
| 1988-08-01 | 6,740 | 6,740 | 6,590 | 6,610 | 50,000 | 511.87 |
| 1988-07-30 | 6,800 | 6,800 | 6,650 | 6,730 | 58,000 | 521.17 |
| 1988-07-29 | 6,800 | 6,850 | 6,700 | 6,820 | 436,000 | 528.14 |
| 1988-07-28 | 6,600 | 6,870 | 6,590 | 6,700 | 212,000 | 518.84 |
| 1988-07-27 | 6,550 | 6,700 | 6,460 | 6,590 | 94,000 | 510.32 |
| 1988-07-26 | 6,540 | 6,550 | 6,450 | 6,450 | 64,000 | 499.48 |
| 1988-07-25 | 6,590 | 6,790 | 6,510 | 6,530 | 240,000 | 505.68 |
| 1988-07-23 | 6,330 | 6,590 | 6,310 | 6,490 | 89,000 | 502.58 |
| 1988-07-22 | 6,380 | 6,600 | 6,300 | 6,300 | 176,000 | 487.87 |
| 1988-07-21 | 6,400 | 6,400 | 6,300 | 6,400 | 85,000 | 495.61 |
| 1988-07-20 | 5,950 | 6,300 | 5,900 | 6,300 | 203,000 | 487.87 |
| 1988-07-19 | 6,000 | 6,000 | 5,900 | 5,930 | 19,000 | 459.21 |
| 1988-07-18 | 6,110 | 6,110 | 6,050 | 6,050 | 66,000 | 468.51 |
| 1988-07-15 | 6,100 | 6,110 | 6,050 | 6,110 | 140,000 | 473.15 |
| 1988-07-14 | 6,100 | 6,100 | 5,970 | 6,000 | 85,000 | 464.64 |
| 1988-07-13 | 6,150 | 6,180 | 6,100 | 6,100 | 206,000 | 472.38 |
| 1988-07-12 | 6,250 | 6,250 | 6,250 | 6,250 | 6,000 | 484 |
| 1988-07-11 | 6,230 | 6,280 | 6,230 | 6,270 | 15,000 | 485.54 |
| 1988-07-08 | 6,300 | 6,300 | 6,230 | 6,230 | 35,000 | 482.45 |
| 1988-07-07 | 6,250 | 6,300 | 6,250 | 6,300 | 35,000 | 487.87 |
| 1988-07-06 | 6,370 | 6,370 | 6,160 | 6,250 | 82,000 | 484 |
| 1988-07-05 | 6,250 | 6,300 | 6,250 | 6,270 | 9,000 | 485.54 |
| 1988-07-04 | 6,300 | 6,400 | 6,300 | 6,400 | 7,000 | 495.61 |
| 1988-07-02 | 6,330 | 6,500 | 6,330 | 6,500 | 25,000 | 503.36 |
| 1988-07-01 | 6,490 | 6,490 | 6,240 | 6,330 | 54,000 | 490.19 |
| 1988-06-30 | 6,640 | 6,640 | 6,590 | 6,590 | 9,000 | 510.32 |
| 1988-06-29 | 6,580 | 6,660 | 6,430 | 6,650 | 95,000 | 514.97 |
| 1988-06-28 | 6,490 | 6,610 | 6,490 | 6,580 | 68,000 | 509.55 |
| 1988-06-27 | 6,330 | 6,500 | 6,330 | 6,500 | 14,000 | 503.36 |
| 1988-06-25 | 6,180 | 6,390 | 6,180 | 6,350 | 46,000 | 491.74 |
| 1988-06-24 | 6,400 | 6,400 | 6,240 | 6,280 | 46,000 | 486.32 |
| 1988-06-23 | 6,450 | 6,500 | 6,390 | 6,400 | 82,000 | 495.61 |
| 1988-06-22 | 6,390 | 6,390 | 6,320 | 6,350 | 51,000 | 491.74 |
| 1988-06-21 | 6,390 | 6,390 | 6,290 | 6,290 | 43,000 | 487.09 |
| 1988-06-20 | 6,370 | 6,400 | 6,290 | 6,290 | 72,000 | 487.09 |
| 1988-06-17 | 6,400 | 6,500 | 6,400 | 6,400 | 71,000 | 495.61 |
| 1988-06-16 | 6,500 | 6,600 | 6,430 | 6,600 | 80,000 | 511.10 |
| 1988-06-15 | 6,690 | 6,700 | 6,550 | 6,650 | 78,000 | 514.97 |
| 1988-06-14 | 6,590 | 6,610 | 6,590 | 6,610 | 25,000 | 511.87 |
| 1988-06-13 | 6,470 | 6,550 | 6,470 | 6,550 | 78,000 | 507.23 |
| 1988-06-10 | 6,450 | 6,470 | 6,410 | 6,470 | 33,000 | 501.03 |
| 1988-06-09 | 6,450 | 6,470 | 6,400 | 6,450 | 136,000 | 499.48 |
| 1988-06-08 | 6,500 | 6,550 | 6,400 | 6,450 | 115,000 | 499.48 |
| 1988-06-07 | 6,500 | 6,550 | 6,480 | 6,500 | 53,000 | 503.36 |
| 1988-06-06 | 6,400 | 6,500 | 6,300 | 6,400 | 152,000 | 495.61 |
| 1988-06-04 | 6,500 | 6,500 | 6,400 | 6,400 | 60,000 | 495.61 |
| 1988-06-03 | 6,470 | 6,500 | 6,470 | 6,500 | 58,000 | 503.36 |
| 1988-06-02 | 6,520 | 6,550 | 6,490 | 6,500 | 139,000 | 503.36 |
| 1988-06-01 | 6,570 | 6,600 | 6,500 | 6,500 | 96,000 | 503.36 |
| 1988-05-31 | 6,570 | 6,570 | 6,490 | 6,500 | 89,000 | 503.36 |
| 1988-05-30 | 6,550 | 6,620 | 6,550 | 6,570 | 75,000 | 508.78 |
| 1988-05-28 | 6,760 | 6,800 | 6,700 | 6,700 | 29,000 | 518.84 |
| 1988-05-27 | 6,830 | 6,880 | 6,780 | 6,850 | 84,000 | 530.46 |
| 1988-05-26 | 6,900 | 6,930 | 6,850 | 6,930 | 72,000 | 536.65 |
| 1988-05-25 | 6,950 | 6,950 | 6,800 | 6,850 | 55,000 | 530.46 |
| 1988-05-24 | 6,800 | 6,900 | 6,800 | 6,900 | 48,000 | 534.33 |
| 1988-05-23 | 6,980 | 6,990 | 6,800 | 6,980 | 77,000 | 540.53 |
| 1988-05-20 | 6,990 | 6,990 | 6,850 | 6,950 | 59,000 | 538.20 |
| 1988-05-19 | 6,950 | 7,080 | 6,950 | 6,950 | 78,000 | 538.20 |
| 1988-05-18 | 7,180 | 7,240 | 7,170 | 7,230 | 138,000 | 559.89 |
| 1988-05-17 | 7,180 | 7,250 | 7,180 | 7,240 | 114,000 | 560.66 |
| 1988-05-16 | 7,250 | 7,290 | 7,160 | 7,160 | 61,000 | 554.46 |
| 1988-05-13 | 7,110 | 7,130 | 7,100 | 7,130 | 28,000 | 552.14 |
| 1988-05-12 | 7,100 | 7,200 | 7,090 | 7,100 | 110,000 | 549.82 |
| 1988-05-11 | 7,250 | 7,300 | 7,090 | 7,250 | 490,000 | 561.43 |
| 1988-05-10 | 7,100 | 7,200 | 7,100 | 7,190 | 37,000 | 556.79 |
| 1988-05-09 | 7,390 | 7,400 | 7,200 | 7,200 | 13,000 | 557.56 |
| 1988-05-07 | 7,450 | 7,450 | 7,420 | 7,420 | 17,000 | 574.60 |
| 1988-05-06 | 7,440 | 7,480 | 7,410 | 7,450 | 92,000 | 576.92 |
| 1988-05-02 | 7,590 | 7,590 | 7,420 | 7,540 | 36,000 | 583.89 |
| 1988-04-30 | 7,430 | 7,610 | 7,400 | 7,590 | 117,000 | 587.76 |
| 1988-04-28 | 7,190 | 7,500 | 7,140 | 7,430 | 688,000 | 575.37 |
| 1988-04-27 | 7,100 | 7,140 | 7,050 | 7,140 | 137,000 | 552.92 |
| 1988-04-26 | 7,050 | 7,140 | 6,980 | 7,050 | 322,000 | 545.95 |
| 1988-04-25 | 6,910 | 6,970 | 6,900 | 6,950 | 154,000 | 538.20 |
| 1988-04-23 | 6,890 | 6,910 | 6,890 | 6,890 | 19,000 | 533.56 |
| 1988-04-22 | 6,920 | 6,920 | 6,850 | 6,890 | 71,000 | 533.56 |
| 1988-04-21 | 6,880 | 6,920 | 6,870 | 6,900 | 97,000 | 534.33 |
| 1988-04-20 | 6,840 | 6,880 | 6,840 | 6,870 | 38,000 | 532.01 |
| 1988-04-19 | 6,890 | 6,890 | 6,780 | 6,780 | 43,000 | 525.04 |
| 1988-04-18 | 6,900 | 6,930 | 6,900 | 6,930 | 39,000 | 536.65 |
| 1988-04-15 | 6,920 | 7,000 | 6,900 | 7,000 | 175,000 | 542.07 |
| 1988-04-14 | 7,010 | 7,110 | 7,000 | 7,090 | 159,000 | 549.04 |
| 1988-04-13 | 7,000 | 7,020 | 6,960 | 7,000 | 192,000 | 542.07 |
| 1988-04-12 | 6,870 | 6,990 | 6,850 | 6,910 | 283,000 | 535.11 |
| 1988-04-11 | 6,840 | 6,940 | 6,840 | 6,840 | 72,000 | 529.68 |
| 1988-04-08 | 6,960 | 6,960 | 6,840 | 6,840 | 121,000 | 529.68 |
| 1988-04-07 | 6,900 | 7,000 | 6,890 | 6,980 | 135,000 | 540.53 |
| 1988-04-06 | 6,700 | 6,840 | 6,700 | 6,840 | 134,000 | 529.68 |
| 1988-04-05 | 6,710 | 6,720 | 6,680 | 6,680 | 25,000 | 517.29 |
| 1988-04-04 | 6,850 | 6,850 | 6,800 | 6,800 | 10,000 | 526.59 |
| 1988-04-02 | 6,850 | 6,850 | 6,850 | 6,850 | 2,000 | 530.46 |
| 1988-04-01 | 6,880 | 6,880 | 6,800 | 6,850 | 41,000 | 530.46 |
| 1988-03-31 | 6,810 | 6,950 | 6,810 | 6,950 | 153,000 | 538.20 |
| 1988-03-30 | 6,680 | 6,890 | 6,680 | 6,840 | 53,000 | 529.68 |
| 1988-03-29 | 6,500 | 6,600 | 6,430 | 6,590 | 82,000 | 510.32 |
| 1988-03-28 | 6,500 | 6,560 | 6,480 | 6,500 | 49,000 | 503.36 |
| 1988-03-26 | 6,500 | 6,520 | 6,500 | 6,510 | 63,000 | 504.13 |
| 1988-03-25 | 6,600 | 6,750 | 6,520 | 6,700 | 34,000 | 518.84 |
| 1988-03-24 | 6,830 | 6,830 | 6,750 | 6,800 | 73,000 | 526.59 |
| 1988-03-23 | 6,710 | 6,820 | 6,710 | 6,810 | 132,000 | 527.36 |
| 1988-03-22 | 6,810 | 6,810 | 6,770 | 6,810 | 164,000 | 527.36 |
| 1988-03-18 | 6,800 | 6,810 | 6,770 | 6,810 | 230,000 | 527.36 |
| 1988-03-17 | 6,700 | 6,810 | 6,700 | 6,810 | 304,000 | 527.36 |
| 1988-03-16 | 6,650 | 6,720 | 6,650 | 6,720 | 143,000 | 520.39 |
| 1988-03-15 | 6,600 | 6,700 | 6,600 | 6,700 | 48,000 | 518.84 |
| 1988-03-14 | 6,780 | 6,790 | 6,650 | 6,790 | 94,000 | 525.81 |
| 1988-03-11 | 6,800 | 6,800 | 6,750 | 6,800 | 122,000 | 526.59 |
| 1988-03-10 | 6,750 | 6,810 | 6,700 | 6,810 | 254,000 | 527.36 |
| 1988-03-09 | 6,700 | 6,700 | 6,650 | 6,700 | 95,000 | 518.84 |
| 1988-03-08 | 6,730 | 6,730 | 6,590 | 6,700 | 47,000 | 518.84 |
| 1988-03-07 | 6,700 | 6,750 | 6,700 | 6,750 | 58,000 | 522.71 |
| 1988-03-05 | 6,830 | 6,830 | 6,710 | 6,750 | 87,000 | 522.71 |
| 1988-03-04 | 6,760 | 6,850 | 6,710 | 6,850 | 137,000 | 530.46 |
| 1988-03-03 | 6,720 | 6,860 | 6,710 | 6,860 | 170,000 | 531.23 |
| 1988-03-02 | 6,800 | 6,820 | 6,770 | 6,820 | 81,000 | 528.14 |
| 1988-03-01 | 6,850 | 6,900 | 6,770 | 6,800 | 92,000 | 526.59 |
| 1988-02-29 | 6,550 | 6,850 | 6,550 | 6,850 | 46,000 | 530.46 |
| 1988-02-27 | 6,600 | 6,650 | 6,600 | 6,650 | 50,000 | 514.97 |
| 1988-02-26 | 6,600 | 6,630 | 6,600 | 6,600 | 66,000 | 511.10 |
| 1988-02-25 | 6,660 | 6,660 | 6,600 | 6,630 | 84,000 | 513.42 |
| 1988-02-24 | 6,650 | 6,670 | 6,610 | 6,660 | 87,000 | 515.75 |
| 1988-02-23 | 6,600 | 6,650 | 6,550 | 6,650 | 55,000 | 514.97 |
| 1988-02-22 | 6,700 | 6,750 | 6,610 | 6,610 | 39,000 | 511.87 |
| 1988-02-19 | 6,790 | 6,800 | 6,730 | 6,750 | 163,000 | 522.71 |
| 1988-02-18 | 6,850 | 6,850 | 6,750 | 6,800 | 59,000 | 526.59 |
| 1988-02-17 | 6,800 | 6,860 | 6,690 | 6,860 | 72,000 | 531.23 |
| 1988-02-16 | 6,830 | 6,860 | 6,770 | 6,860 | 64,000 | 531.23 |
| 1988-02-15 | 6,950 | 7,000 | 6,830 | 6,850 | 135,000 | 530.46 |
| 1988-02-12 | 6,600 | 6,850 | 6,570 | 6,850 | 347,000 | 530.46 |
| 1988-02-10 | 6,420 | 6,600 | 6,420 | 6,500 | 104,000 | 503.36 |
| 1988-02-09 | 6,430 | 6,470 | 6,410 | 6,470 | 41,000 | 501.03 |
| 1988-02-08 | 6,450 | 6,500 | 6,450 | 6,470 | 69,000 | 501.03 |
| 1988-02-06 | 6,410 | 6,500 | 6,390 | 6,500 | 83,000 | 503.36 |
| 1988-02-05 | 6,500 | 6,500 | 6,370 | 6,390 | 80,000 | 494.84 |
| 1988-02-04 | 6,470 | 6,550 | 6,430 | 6,480 | 115,000 | 501.81 |
| 1988-02-03 | 6,440 | 6,500 | 6,430 | 6,460 | 42,000 | 500.26 |
| 1988-02-02 | 6,460 | 6,510 | 6,430 | 6,430 | 38,000 | 497.93 |
| 1988-02-01 | 6,580 | 6,650 | 6,560 | 6,560 | 105,000 | 508 |
| 1988-01-30 | 6,250 | 6,580 | 6,250 | 6,580 | 69,000 | 509.55 |
| 1988-01-29 | 6,300 | 6,300 | 6,120 | 6,120 | 105,000 | 473.93 |
| 1988-01-28 | 6,100 | 6,300 | 6,100 | 6,300 | 96,000 | 487.87 |
| 1988-01-27 | 6,120 | 6,200 | 6,120 | 6,200 | 50,000 | 480.12 |
| 1988-01-26 | 6,220 | 6,260 | 6,180 | 6,220 | 134,000 | 481.67 |
| 1988-01-25 | 6,320 | 6,320 | 6,190 | 6,200 | 87,000 | 480.12 |
| 1988-01-23 | 6,220 | 6,250 | 6,200 | 6,220 | 46,000 | 481.67 |
| 1988-01-22 | 6,200 | 6,290 | 6,160 | 6,290 | 52,000 | 487.09 |
| 1988-01-21 | 6,200 | 6,310 | 6,200 | 6,200 | 116,000 | 480.12 |
| 1988-01-20 | 6,500 | 6,500 | 6,300 | 6,300 | 56,000 | 487.87 |
| 1988-01-19 | 6,560 | 6,650 | 6,560 | 6,600 | 34,000 | 511.10 |
| 1988-01-18 | 6,700 | 6,890 | 6,600 | 6,660 | 307,000 | 515.75 |
| 1988-01-14 | 6,300 | 6,600 | 6,300 | 6,600 | 208,000 | 511.10 |
| 1988-01-13 | 6,350 | 6,400 | 6,300 | 6,400 | 106,000 | 495.61 |
| 1988-01-12 | 6,500 | 6,500 | 6,300 | 6,450 | 134,000 | 499.48 |
| 1988-01-11 | 6,710 | 6,710 | 6,590 | 6,590 | 83,000 | 510.32 |
| 1988-01-08 | 6,810 | 6,900 | 6,810 | 6,810 | 102,000 | 527.36 |
| 1988-01-07 | 6,830 | 6,950 | 6,810 | 6,910 | 193,000 | 535.11 |
| 1988-01-06 | 7,000 | 7,090 | 6,910 | 6,930 | 668,000 | 536.65 |
| 1988-01-05 | 6,630 | 6,950 | 6,630 | 6,900 | 490,000 | 534.33 |
| 1988-01-04 | 6,600 | 6,640 | 6,510 | 6,570 | 75,000 | 508.78 |
分割・併合履歴 ： [2023-09-28]1株→4株 [2006-09-26]1株→2株 [1998-03-26]1株→1.1株 [1997-03-26]1株→1.1株 [1996-03-26]1株→1.1株 [1991-03-26]1株→1.1株 [1990-03-27]1株→1.05株 [1989-03-28]1株→1.05株 [1984-07-27]1株→2株 [1983-09-27]1株→2株
