6858 (株)小野測器 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 | 1,450 | 1,460 | 1,450 | 1,460 | 3,000 | 2,920 |
| 1988-12-27 | 1,460 | 1,460 | 1,450 | 1,450 | 21,000 | 2,900 |
| 1988-12-24 | 1,400 | 1,400 | 1,380 | 1,400 | 3,000 | 2,800 |
| 1988-12-23 | 1,450 | 1,450 | 1,380 | 1,400 | 12,000 | 2,800 |
| 1988-12-20 | 1,480 | 1,480 | 1,470 | 1,470 | 6,000 | 2,940 |
| 1988-12-19 | 1,420 | 1,480 | 1,420 | 1,480 | 8,000 | 2,960 |
| 1988-12-16 | 1,380 | 1,450 | 1,370 | 1,440 | 41,000 | 2,880 |
| 1988-12-15 | 1,370 | 1,370 | 1,350 | 1,350 | 22,000 | 2,700 |
| 1988-12-14 | 1,380 | 1,380 | 1,350 | 1,350 | 13,000 | 2,700 |
| 1988-12-13 | 1,420 | 1,420 | 1,380 | 1,380 | 12,000 | 2,760 |
| 1988-12-09 | 1,400 | 1,400 | 1,380 | 1,390 | 5,000 | 2,780 |
| 1988-12-08 | 1,430 | 1,430 | 1,430 | 1,430 | 3,000 | 2,860 |
| 1988-12-07 | 1,450 | 1,450 | 1,430 | 1,430 | 4,000 | 2,860 |
| 1988-12-06 | 1,450 | 1,450 | 1,450 | 1,450 | 7,000 | 2,900 |
| 1988-12-05 | 1,390 | 1,420 | 1,390 | 1,410 | 4,000 | 2,820 |
| 1988-12-03 | 1,410 | 1,410 | 1,390 | 1,400 | 23,000 | 2,800 |
| 1988-12-02 | 1,480 | 1,480 | 1,390 | 1,390 | 40,000 | 2,780 |
| 1988-12-01 | 1,490 | 1,500 | 1,480 | 1,490 | 11,000 | 2,980 |
| 1988-11-30 | 1,440 | 1,520 | 1,440 | 1,490 | 37,000 | 2,980 |
| 1988-11-29 | 1,390 | 1,440 | 1,380 | 1,440 | 18,000 | 2,880 |
| 1988-11-28 | 1,370 | 1,370 | 1,360 | 1,360 | 6,000 | 2,720 |
| 1988-11-26 | 1,360 | 1,370 | 1,360 | 1,370 | 3,000 | 2,740 |
| 1988-11-25 | 1,350 | 1,350 | 1,300 | 1,300 | 33,000 | 2,600 |
| 1988-11-24 | 1,330 | 1,330 | 1,320 | 1,320 | 8,000 | 2,640 |
| 1988-11-22 | 1,330 | 1,350 | 1,330 | 1,330 | 4,000 | 2,660 |
| 1988-11-21 | 1,310 | 1,330 | 1,310 | 1,320 | 7,000 | 2,640 |
| 1988-11-18 | 1,340 | 1,340 | 1,300 | 1,300 | 60,000 | 2,600 |
| 1988-11-17 | 1,330 | 1,330 | 1,330 | 1,330 | 7,000 | 2,660 |
| 1988-11-16 | 1,270 | 1,270 | 1,230 | 1,240 | 33,000 | 2,480 |
| 1988-11-15 | 1,230 | 1,230 | 1,230 | 1,230 | 3,000 | 2,460 |
| 1988-11-14 | 1,230 | 1,240 | 1,230 | 1,230 | 17,000 | 2,460 |
| 1988-11-11 | 1,230 | 1,230 | 1,200 | 1,230 | 55,000 | 2,460 |
| 1988-11-10 | 1,230 | 1,230 | 1,220 | 1,220 | 10,000 | 2,440 |
| 1988-11-09 | 1,230 | 1,230 | 1,230 | 1,230 | 18,000 | 2,460 |
| 1988-11-08 | 1,240 | 1,250 | 1,240 | 1,240 | 5,000 | 2,480 |
| 1988-11-05 | 1,230 | 1,250 | 1,230 | 1,240 | 11,000 | 2,480 |
| 1988-11-04 | 1,250 | 1,250 | 1,230 | 1,230 | 13,000 | 2,460 |
| 1988-11-01 | 1,270 | 1,270 | 1,250 | 1,250 | 8,000 | 2,500 |
| 1988-10-31 | 1,260 | 1,270 | 1,250 | 1,260 | 20,000 | 2,520 |
| 1988-10-29 | 1,250 | 1,250 | 1,250 | 1,250 | 6,000 | 2,500 |
| 1988-10-28 | 1,280 | 1,280 | 1,240 | 1,260 | 12,000 | 2,520 |
| 1988-10-27 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 2,520 |
| 1988-10-26 | 1,220 | 1,240 | 1,220 | 1,240 | 2,000 | 2,480 |
| 1988-10-25 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 2,460 |
| 1988-10-22 | 1,250 | 1,250 | 1,220 | 1,220 | 8,000 | 2,440 |
| 1988-10-21 | 1,260 | 1,280 | 1,250 | 1,250 | 9,000 | 2,500 |
| 1988-10-19 | 1,280 | 1,280 | 1,260 | 1,260 | 8,000 | 2,520 |
| 1988-10-18 | 1,260 | 1,260 | 1,250 | 1,260 | 11,000 | 2,520 |
| 1988-10-17 | 1,260 | 1,280 | 1,250 | 1,250 | 13,000 | 2,500 |
| 1988-10-14 | 1,200 | 1,240 | 1,200 | 1,240 | 22,000 | 2,480 |
| 1988-10-13 | 1,220 | 1,220 | 1,180 | 1,180 | 39,000 | 2,360 |
| 1988-10-12 | 1,270 | 1,270 | 1,180 | 1,180 | 91,000 | 2,360 |
| 1988-10-11 | 1,320 | 1,320 | 1,270 | 1,270 | 22,000 | 2,540 |
| 1988-10-07 | 1,270 | 1,290 | 1,270 | 1,290 | 8,000 | 2,580 |
| 1988-10-06 | 1,280 | 1,280 | 1,250 | 1,260 | 31,000 | 2,520 |
| 1988-10-05 | 1,280 | 1,280 | 1,280 | 1,280 | 4,000 | 2,560 |
| 1988-10-04 | 1,320 | 1,320 | 1,300 | 1,300 | 14,000 | 2,600 |
| 1988-10-03 | 1,370 | 1,370 | 1,320 | 1,320 | 62,000 | 2,640 |
| 1988-10-01 | 1,370 | 1,380 | 1,350 | 1,370 | 11,000 | 2,740 |
| 1988-09-30 | 1,380 | 1,380 | 1,370 | 1,370 | 9,000 | 2,740 |
| 1988-09-29 | 1,370 | 1,370 | 1,370 | 1,370 | 5,000 | 2,740 |
| 1988-09-28 | 1,370 | 1,370 | 1,320 | 1,370 | 6,000 | 2,740 |
| 1988-09-27 | 1,380 | 1,380 | 1,370 | 1,370 | 5,000 | 2,740 |
| 1988-09-26 | 1,310 | 1,370 | 1,310 | 1,370 | 14,000 | 2,740 |
| 1988-09-24 | 1,340 | 1,340 | 1,320 | 1,320 | 8,000 | 2,640 |
| 1988-09-22 | 1,410 | 1,410 | 1,380 | 1,380 | 9,000 | 2,760 |
| 1988-09-21 | 1,420 | 1,420 | 1,420 | 1,420 | 5,000 | 2,840 |
| 1988-09-19 | 1,430 | 1,430 | 1,420 | 1,420 | 8,000 | 2,840 |
| 1988-09-16 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 2,900 |
| 1988-09-14 | 1,420 | 1,420 | 1,410 | 1,420 | 11,000 | 2,840 |
| 1988-09-12 | 1,410 | 1,420 | 1,410 | 1,410 | 6,000 | 2,820 |
| 1988-09-09 | 1,440 | 1,440 | 1,410 | 1,410 | 7,000 | 2,820 |
| 1988-09-08 | 1,450 | 1,450 | 1,440 | 1,440 | 2,000 | 2,880 |
| 1988-09-07 | 1,450 | 1,450 | 1,430 | 1,430 | 7,000 | 2,860 |
| 1988-09-06 | 1,460 | 1,470 | 1,450 | 1,450 | 9,000 | 2,900 |
| 1988-09-05 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 2,900 |
| 1988-09-03 | 1,460 | 1,460 | 1,460 | 1,460 | 3,000 | 2,920 |
| 1988-09-02 | 1,430 | 1,450 | 1,430 | 1,450 | 4,000 | 2,900 |
| 1988-09-01 | 1,500 | 1,500 | 1,450 | 1,450 | 10,000 | 2,900 |
| 1988-08-31 | 1,510 | 1,510 | 1,500 | 1,500 | 4,000 | 3,000 |
| 1988-08-30 | 1,510 | 1,510 | 1,480 | 1,480 | 11,000 | 2,960 |
| 1988-08-27 | 1,490 | 1,510 | 1,490 | 1,510 | 13,000 | 3,020 |
| 1988-08-24 | 1,510 | 1,550 | 1,500 | 1,550 | 9,000 | 3,100 |
| 1988-08-23 | 1,550 | 1,550 | 1,500 | 1,500 | 4,000 | 3,000 |
| 1988-08-22 | 1,560 | 1,560 | 1,550 | 1,560 | 4,000 | 3,120 |
| 1988-08-19 | 1,580 | 1,580 | 1,550 | 1,580 | 11,000 | 3,160 |
| 1988-08-18 | 1,610 | 1,610 | 1,560 | 1,600 | 15,000 | 3,200 |
| 1988-08-17 | 1,560 | 1,580 | 1,560 | 1,580 | 62,000 | 3,160 |
| 1988-08-16 | 1,530 | 1,560 | 1,530 | 1,560 | 14,000 | 3,120 |
| 1988-08-15 | 1,530 | 1,530 | 1,500 | 1,530 | 4,000 | 3,060 |
| 1988-08-12 | 1,500 | 1,510 | 1,490 | 1,490 | 5,000 | 2,980 |
| 1988-08-11 | 1,510 | 1,520 | 1,480 | 1,480 | 8,000 | 2,960 |
| 1988-08-10 | 1,520 | 1,520 | 1,510 | 1,510 | 3,000 | 3,020 |
| 1988-08-09 | 1,560 | 1,560 | 1,520 | 1,520 | 7,000 | 3,040 |
| 1988-08-06 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 | 3,120 |
| 1988-08-05 | 1,560 | 1,560 | 1,560 | 1,560 | 4,000 | 3,120 |
| 1988-08-03 | 1,560 | 1,570 | 1,550 | 1,550 | 3,000 | 3,100 |
| 1988-08-02 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 | 3,140 |
| 1988-08-01 | 1,540 | 1,590 | 1,530 | 1,590 | 9,000 | 3,180 |
| 1988-07-30 | 1,570 | 1,570 | 1,540 | 1,540 | 23,000 | 3,080 |
| 1988-07-29 | 1,570 | 1,570 | 1,540 | 1,540 | 27,000 | 3,080 |
| 1988-07-28 | 1,570 | 1,590 | 1,560 | 1,560 | 13,000 | 3,120 |
| 1988-07-27 | 1,580 | 1,580 | 1,540 | 1,550 | 83,000 | 3,100 |
| 1988-07-26 | 1,550 | 1,550 | 1,550 | 1,550 | 7,000 | 3,100 |
| 1988-07-25 | 1,590 | 1,610 | 1,550 | 1,550 | 17,000 | 3,100 |
| 1988-07-23 | 1,530 | 1,580 | 1,530 | 1,580 | 5,000 | 3,160 |
| 1988-07-22 | 1,570 | 1,570 | 1,510 | 1,540 | 36,000 | 3,080 |
| 1988-07-21 | 1,590 | 1,600 | 1,550 | 1,550 | 8,000 | 3,100 |
| 1988-07-20 | 1,530 | 1,600 | 1,530 | 1,600 | 10,000 | 3,200 |
| 1988-07-19 | 1,560 | 1,560 | 1,560 | 1,560 | 4,000 | 3,120 |
| 1988-07-18 | 1,580 | 1,580 | 1,560 | 1,560 | 11,000 | 3,120 |
| 1988-07-15 | 1,600 | 1,610 | 1,580 | 1,580 | 9,000 | 3,160 |
| 1988-07-14 | 1,570 | 1,570 | 1,570 | 1,570 | 2,000 | 3,140 |
| 1988-07-13 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 | 3,140 |
| 1988-07-12 | 1,600 | 1,600 | 1,560 | 1,560 | 7,000 | 3,120 |
| 1988-07-11 | 1,600 | 1,640 | 1,600 | 1,600 | 4,000 | 3,200 |
| 1988-07-08 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 3,200 |
| 1988-07-06 | 1,640 | 1,640 | 1,560 | 1,600 | 11,000 | 3,200 |
| 1988-07-05 | 1,610 | 1,610 | 1,610 | 1,610 | 2,000 | 3,220 |
| 1988-07-04 | 1,580 | 1,580 | 1,580 | 1,580 | 4,000 | 3,160 |
| 1988-07-02 | 1,600 | 1,600 | 1,560 | 1,560 | 5,000 | 3,120 |
| 1988-07-01 | 1,600 | 1,600 | 1,600 | 1,600 | 5,000 | 3,200 |
| 1988-06-30 | 1,640 | 1,640 | 1,620 | 1,620 | 11,000 | 3,240 |
| 1988-06-29 | 1,600 | 1,640 | 1,590 | 1,640 | 15,000 | 3,280 |
| 1988-06-28 | 1,610 | 1,610 | 1,600 | 1,600 | 6,000 | 3,200 |
| 1988-06-27 | 1,640 | 1,650 | 1,640 | 1,640 | 14,000 | 3,280 |
| 1988-06-25 | 1,630 | 1,630 | 1,600 | 1,630 | 13,000 | 3,260 |
| 1988-06-24 | 1,640 | 1,640 | 1,630 | 1,640 | 24,000 | 3,280 |
| 1988-06-23 | 1,620 | 1,620 | 1,610 | 1,620 | 11,000 | 3,240 |
| 1988-06-22 | 1,630 | 1,630 | 1,600 | 1,600 | 16,000 | 3,200 |
| 1988-06-21 | 1,590 | 1,600 | 1,580 | 1,590 | 14,000 | 3,180 |
| 1988-06-20 | 1,610 | 1,620 | 1,590 | 1,590 | 11,000 | 3,180 |
| 1988-06-17 | 1,610 | 1,620 | 1,600 | 1,610 | 13,000 | 3,220 |
| 1988-06-16 | 1,630 | 1,630 | 1,620 | 1,620 | 14,000 | 3,240 |
| 1988-06-15 | 1,640 | 1,640 | 1,620 | 1,620 | 3,000 | 3,240 |
| 1988-06-14 | 1,630 | 1,630 | 1,620 | 1,620 | 3,000 | 3,240 |
| 1988-06-13 | 1,600 | 1,630 | 1,600 | 1,620 | 13,000 | 3,240 |
| 1988-06-10 | 1,600 | 1,630 | 1,600 | 1,600 | 25,000 | 3,200 |
| 1988-06-09 | 1,630 | 1,650 | 1,630 | 1,630 | 24,000 | 3,260 |
| 1988-06-08 | 1,630 | 1,630 | 1,630 | 1,630 | 32,000 | 3,260 |
| 1988-06-07 | 1,650 | 1,680 | 1,630 | 1,670 | 15,000 | 3,340 |
| 1988-06-06 | 1,650 | 1,680 | 1,630 | 1,680 | 19,000 | 3,360 |
| 1988-06-04 | 1,630 | 1,650 | 1,620 | 1,620 | 14,000 | 3,240 |
| 1988-06-03 | 1,620 | 1,630 | 1,620 | 1,620 | 13,000 | 3,240 |
| 1988-06-02 | 1,630 | 1,630 | 1,620 | 1,630 | 12,000 | 3,260 |
| 1988-06-01 | 1,590 | 1,620 | 1,590 | 1,620 | 16,000 | 3,240 |
| 1988-05-31 | 1,620 | 1,650 | 1,610 | 1,610 | 15,000 | 3,220 |
| 1988-05-30 | 1,660 | 1,660 | 1,590 | 1,600 | 26,000 | 3,200 |
| 1988-05-28 | 1,670 | 1,670 | 1,660 | 1,660 | 18,000 | 3,320 |
| 1988-05-27 | 1,700 | 1,700 | 1,680 | 1,680 | 32,000 | 3,360 |
| 1988-05-26 | 1,700 | 1,720 | 1,680 | 1,680 | 15,000 | 3,360 |
| 1988-05-25 | 1,680 | 1,720 | 1,680 | 1,700 | 21,000 | 3,400 |
| 1988-05-24 | 1,670 | 1,700 | 1,670 | 1,680 | 13,000 | 3,360 |
| 1988-05-23 | 1,680 | 1,700 | 1,680 | 1,700 | 9,000 | 3,400 |
| 1988-05-20 | 1,720 | 1,730 | 1,680 | 1,680 | 86,000 | 3,360 |
| 1988-05-19 | 1,730 | 1,730 | 1,720 | 1,720 | 36,000 | 3,440 |
| 1988-05-18 | 1,700 | 1,730 | 1,700 | 1,720 | 30,000 | 3,440 |
| 1988-05-17 | 1,690 | 1,700 | 1,680 | 1,680 | 14,000 | 3,360 |
| 1988-05-16 | 1,690 | 1,700 | 1,670 | 1,670 | 10,000 | 3,340 |
| 1988-05-13 | 1,700 | 1,720 | 1,660 | 1,670 | 49,000 | 3,340 |
| 1988-05-12 | 1,650 | 1,700 | 1,650 | 1,700 | 21,000 | 3,400 |
| 1988-05-11 | 1,700 | 1,710 | 1,690 | 1,700 | 27,000 | 3,400 |
| 1988-05-10 | 1,670 | 1,740 | 1,650 | 1,710 | 80,000 | 3,420 |
| 1988-05-09 | 1,710 | 1,730 | 1,660 | 1,680 | 68,000 | 3,360 |
| 1988-05-07 | 1,730 | 1,740 | 1,680 | 1,710 | 34,000 | 3,420 |
| 1988-05-06 | 1,740 | 1,750 | 1,700 | 1,700 | 191,000 | 3,400 |
| 1988-05-02 | 1,720 | 1,750 | 1,700 | 1,700 | 56,000 | 3,400 |
| 1988-04-30 | 1,720 | 1,750 | 1,700 | 1,700 | 96,000 | 3,400 |
| 1988-04-28 | 1,630 | 1,720 | 1,630 | 1,720 | 97,000 | 3,440 |
| 1988-04-27 | 1,610 | 1,620 | 1,610 | 1,620 | 7,000 | 3,240 |
| 1988-04-26 | 1,610 | 1,610 | 1,600 | 1,600 | 14,000 | 3,200 |
| 1988-04-25 | 1,600 | 1,600 | 1,580 | 1,600 | 20,000 | 3,200 |
| 1988-04-23 | 1,600 | 1,600 | 1,590 | 1,600 | 12,000 | 3,200 |
| 1988-04-22 | 1,590 | 1,600 | 1,590 | 1,600 | 29,000 | 3,200 |
| 1988-04-20 | 1,600 | 1,600 | 1,590 | 1,590 | 13,000 | 3,180 |
| 1988-04-19 | 1,600 | 1,600 | 1,590 | 1,600 | 14,000 | 3,200 |
| 1988-04-18 | 1,590 | 1,630 | 1,590 | 1,590 | 15,000 | 3,180 |
| 1988-04-15 | 1,600 | 1,630 | 1,600 | 1,610 | 14,000 | 3,220 |
| 1988-04-14 | 1,660 | 1,660 | 1,650 | 1,650 | 35,000 | 3,300 |
| 1988-04-13 | 1,650 | 1,660 | 1,650 | 1,660 | 16,000 | 3,320 |
| 1988-04-12 | 1,610 | 1,650 | 1,610 | 1,650 | 10,000 | 3,300 |
| 1988-04-11 | 1,620 | 1,620 | 1,600 | 1,610 | 20,000 | 3,220 |
| 1988-04-08 | 1,600 | 1,650 | 1,590 | 1,590 | 19,000 | 3,180 |
| 1988-04-07 | 1,610 | 1,650 | 1,600 | 1,620 | 20,000 | 3,240 |
| 1988-04-06 | 1,600 | 1,600 | 1,560 | 1,580 | 22,000 | 3,160 |
| 1988-04-05 | 1,660 | 1,660 | 1,630 | 1,630 | 11,000 | 3,260 |
| 1988-04-04 | 1,630 | 1,660 | 1,630 | 1,660 | 19,000 | 3,320 |
| 1988-04-02 | 1,620 | 1,650 | 1,620 | 1,650 | 4,000 | 3,300 |
| 1988-04-01 | 1,660 | 1,670 | 1,650 | 1,650 | 12,000 | 3,300 |
| 1988-03-31 | 1,650 | 1,670 | 1,640 | 1,650 | 22,000 | 3,300 |
| 1988-03-30 | 1,620 | 1,670 | 1,620 | 1,630 | 7,000 | 3,260 |
| 1988-03-29 | 1,650 | 1,650 | 1,580 | 1,580 | 14,000 | 3,160 |
| 1988-03-28 | 1,580 | 1,600 | 1,580 | 1,600 | 12,000 | 3,200 |
| 1988-03-26 | 1,580 | 1,580 | 1,550 | 1,560 | 30,000 | 3,120 |
| 1988-03-25 | 1,620 | 1,620 | 1,550 | 1,550 | 55,000 | 3,100 |
| 1988-03-24 | 1,690 | 1,690 | 1,650 | 1,650 | 77,000 | 3,300 |
| 1988-03-23 | 1,690 | 1,700 | 1,670 | 1,670 | 78,000 | 3,340 |
| 1988-03-22 | 1,660 | 1,690 | 1,630 | 1,660 | 27,000 | 3,320 |
| 1988-03-18 | 1,630 | 1,650 | 1,630 | 1,630 | 31,000 | 3,260 |
| 1988-03-17 | 1,580 | 1,620 | 1,580 | 1,600 | 29,000 | 3,200 |
| 1988-03-16 | 1,580 | 1,580 | 1,500 | 1,550 | 111,000 | 3,100 |
| 1988-03-14 | 1,580 | 1,600 | 1,570 | 1,600 | 29,000 | 3,200 |
| 1988-03-11 | 1,600 | 1,600 | 1,550 | 1,550 | 51,000 | 3,100 |
| 1988-03-10 | 1,600 | 1,610 | 1,590 | 1,610 | 24,000 | 3,220 |
| 1988-03-09 | 1,630 | 1,630 | 1,590 | 1,600 | 11,000 | 3,200 |
| 1988-03-08 | 1,630 | 1,650 | 1,630 | 1,650 | 12,000 | 3,300 |
| 1988-03-07 | 1,620 | 1,620 | 1,590 | 1,600 | 23,000 | 3,200 |
| 1988-03-05 | 1,620 | 1,650 | 1,620 | 1,650 | 10,000 | 3,300 |
| 1988-03-04 | 1,680 | 1,680 | 1,620 | 1,620 | 6,000 | 3,240 |
| 1988-03-03 | 1,620 | 1,650 | 1,620 | 1,650 | 4,000 | 3,300 |
| 1988-03-02 | 1,610 | 1,650 | 1,600 | 1,610 | 16,000 | 3,220 |
| 1988-03-01 | 1,640 | 1,640 | 1,610 | 1,610 | 9,000 | 3,220 |
| 1988-02-29 | 1,710 | 1,710 | 1,650 | 1,650 | 14,000 | 3,300 |
| 1988-02-27 | 1,710 | 1,720 | 1,670 | 1,670 | 32,000 | 3,340 |
| 1988-02-26 | 1,600 | 1,620 | 1,580 | 1,620 | 36,000 | 3,240 |
| 1988-02-25 | 1,620 | 1,630 | 1,550 | 1,550 | 26,000 | 3,100 |
| 1988-02-24 | 1,610 | 1,640 | 1,610 | 1,620 | 31,000 | 3,240 |
| 1988-02-23 | 1,650 | 1,670 | 1,610 | 1,610 | 15,000 | 3,220 |
| 1988-02-22 | 1,710 | 1,720 | 1,700 | 1,700 | 16,000 | 3,400 |
| 1988-02-19 | 1,660 | 1,700 | 1,660 | 1,700 | 29,000 | 3,400 |
| 1988-02-18 | 1,670 | 1,700 | 1,660 | 1,690 | 29,000 | 3,380 |
| 1988-02-17 | 1,730 | 1,750 | 1,680 | 1,680 | 48,000 | 3,360 |
| 1988-02-16 | 1,750 | 1,770 | 1,730 | 1,730 | 61,000 | 3,460 |
| 1988-02-15 | 1,770 | 1,770 | 1,750 | 1,750 | 23,000 | 3,500 |
| 1988-02-12 | 1,780 | 1,780 | 1,750 | 1,760 | 31,000 | 3,520 |
| 1988-02-10 | 1,760 | 1,770 | 1,720 | 1,750 | 31,000 | 3,500 |
| 1988-02-09 | 1,800 | 1,800 | 1,750 | 1,770 | 68,000 | 3,540 |
| 1988-02-08 | 1,800 | 1,830 | 1,800 | 1,810 | 233,000 | 3,620 |
| 1988-02-06 | 1,780 | 1,800 | 1,770 | 1,790 | 75,000 | 3,580 |
| 1988-02-05 | 1,790 | 1,810 | 1,750 | 1,770 | 297,000 | 3,540 |
| 1988-02-04 | 1,760 | 1,800 | 1,760 | 1,770 | 328,000 | 3,540 |
| 1988-02-03 | 1,720 | 1,800 | 1,720 | 1,780 | 352,000 | 3,560 |
| 1988-02-02 | 1,790 | 1,790 | 1,720 | 1,720 | 432,000 | 3,440 |
| 1988-02-01 | 1,770 | 1,820 | 1,710 | 1,800 | 1,403,000 | 3,600 |
| 1988-01-30 | 1,590 | 1,750 | 1,580 | 1,740 | 655,000 | 3,480 |
| 1988-01-29 | 1,470 | 1,580 | 1,460 | 1,550 | 82,000 | 3,100 |
| 1988-01-28 | 1,490 | 1,490 | 1,460 | 1,470 | 9,000 | 2,940 |
| 1988-01-27 | 1,510 | 1,510 | 1,470 | 1,490 | 11,000 | 2,980 |
| 1988-01-26 | 1,500 | 1,560 | 1,500 | 1,530 | 97,000 | 3,060 |
| 1988-01-25 | 1,410 | 1,500 | 1,410 | 1,500 | 42,000 | 3,000 |
| 1988-01-23 | 1,440 | 1,440 | 1,410 | 1,410 | 7,000 | 2,820 |
| 1988-01-22 | 1,460 | 1,460 | 1,450 | 1,450 | 9,000 | 2,900 |
| 1988-01-21 | 1,480 | 1,500 | 1,460 | 1,480 | 15,000 | 2,960 |
| 1988-01-20 | 1,480 | 1,510 | 1,460 | 1,500 | 34,000 | 3,000 |
| 1988-01-19 | 1,550 | 1,550 | 1,480 | 1,500 | 25,000 | 3,000 |
| 1988-01-18 | 1,600 | 1,610 | 1,560 | 1,560 | 86,000 | 3,120 |
| 1988-01-14 | 1,460 | 1,570 | 1,450 | 1,550 | 125,000 | 3,100 |
| 1988-01-13 | 1,500 | 1,500 | 1,450 | 1,450 | 20,000 | 2,900 |
| 1988-01-12 | 1,470 | 1,490 | 1,450 | 1,490 | 51,000 | 2,980 |
| 1988-01-11 | 1,450 | 1,470 | 1,450 | 1,460 | 12,000 | 2,920 |
| 1988-01-08 | 1,500 | 1,500 | 1,460 | 1,480 | 66,000 | 2,960 |
| 1988-01-07 | 1,500 | 1,530 | 1,490 | 1,490 | 58,000 | 2,980 |
| 1988-01-06 | 1,450 | 1,550 | 1,450 | 1,550 | 143,000 | 3,100 |
| 1988-01-05 | 1,380 | 1,450 | 1,380 | 1,450 | 38,000 | 2,900 |
| 1988-01-04 | 1,380 | 1,380 | 1,360 | 1,380 | 31,000 | 2,760 |
分割・併合履歴 ： [2014-06-26]1株→0.5株 [1985-06-26]1株→1.3株 [1983-12-26]1株→1.5株
