6902 (株)デンソー 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 | 2,030 | 2,050 | 2,000 | 2,050 | 231,000 | 465.91 |
| 1988-12-27 | 2,030 | 2,030 | 2,020 | 2,030 | 163,000 | 461.36 |
| 1988-12-26 | 2,030 | 2,040 | 2,000 | 2,020 | 106,000 | 459.09 |
| 1988-12-24 | 2,040 | 2,050 | 2,030 | 2,040 | 249,000 | 463.64 |
| 1988-12-23 | 2,040 | 2,050 | 2,010 | 2,030 | 217,000 | 461.36 |
| 1988-12-22 | 2,030 | 2,050 | 2,010 | 2,040 | 609,000 | 463.64 |
| 1988-12-21 | 2,030 | 2,030 | 2,020 | 2,030 | 448,000 | 461.36 |
| 1988-12-20 | 2,060 | 2,070 | 2,010 | 2,020 | 976,000 | 459.09 |
| 1988-12-19 | 2,020 | 2,040 | 2,010 | 2,040 | 833,000 | 463.64 |
| 1988-12-16 | 2,000 | 2,030 | 1,950 | 2,000 | 704,000 | 454.55 |
| 1988-12-15 | 2,000 | 2,010 | 1,980 | 1,980 | 293,000 | 450 |
| 1988-12-14 | 2,000 | 2,030 | 1,970 | 2,010 | 416,000 | 456.82 |
| 1988-12-13 | 1,950 | 1,970 | 1,950 | 1,970 | 323,000 | 447.73 |
| 1988-12-12 | 1,970 | 1,970 | 1,950 | 1,950 | 209,000 | 443.18 |
| 1988-12-09 | 1,980 | 2,000 | 1,970 | 1,970 | 237,000 | 447.73 |
| 1988-12-08 | 1,980 | 2,050 | 1,980 | 2,000 | 1,028,000 | 454.55 |
| 1988-12-07 | 1,970 | 2,010 | 1,970 | 2,010 | 470,000 | 456.82 |
| 1988-12-06 | 1,980 | 2,010 | 1,970 | 1,970 | 234,000 | 447.73 |
| 1988-12-05 | 1,980 | 1,990 | 1,970 | 1,980 | 194,000 | 450 |
| 1988-12-03 | 1,990 | 1,990 | 1,970 | 1,980 | 149,000 | 450 |
| 1988-12-02 | 1,970 | 2,000 | 1,960 | 1,990 | 341,000 | 452.27 |
| 1988-12-01 | 1,940 | 1,970 | 1,940 | 1,970 | 329,000 | 447.73 |
| 1988-11-30 | 1,990 | 2,010 | 1,970 | 1,970 | 1,610,000 | 447.73 |
| 1988-11-29 | 1,950 | 1,960 | 1,920 | 1,960 | 391,000 | 445.46 |
| 1988-11-28 | 1,890 | 1,950 | 1,890 | 1,940 | 228,000 | 440.91 |
| 1988-11-26 | 1,910 | 1,930 | 1,880 | 1,920 | 747,000 | 436.36 |
| 1988-11-25 | 1,850 | 1,920 | 1,840 | 1,900 | 452,000 | 431.82 |
| 1988-11-24 | 1,840 | 1,840 | 1,830 | 1,830 | 199,000 | 415.91 |
| 1988-11-22 | 1,810 | 1,850 | 1,810 | 1,840 | 155,000 | 418.18 |
| 1988-11-21 | 1,840 | 1,840 | 1,810 | 1,810 | 221,000 | 411.36 |
| 1988-11-18 | 1,890 | 1,890 | 1,800 | 1,800 | 499,000 | 409.09 |
| 1988-11-17 | 1,820 | 1,860 | 1,800 | 1,830 | 944,000 | 415.91 |
| 1988-11-16 | 1,770 | 1,820 | 1,770 | 1,820 | 363,000 | 413.64 |
| 1988-11-15 | 1,750 | 1,760 | 1,740 | 1,740 | 218,000 | 395.46 |
| 1988-11-14 | 1,720 | 1,760 | 1,720 | 1,720 | 382,000 | 390.91 |
| 1988-11-11 | 1,730 | 1,740 | 1,720 | 1,730 | 518,000 | 393.18 |
| 1988-11-10 | 1,760 | 1,760 | 1,730 | 1,730 | 491,000 | 393.18 |
| 1988-11-09 | 1,790 | 1,800 | 1,760 | 1,760 | 1,998,000 | 400 |
| 1988-11-08 | 1,750 | 1,790 | 1,730 | 1,770 | 342,000 | 402.27 |
| 1988-11-07 | 1,760 | 1,780 | 1,730 | 1,750 | 359,000 | 397.73 |
| 1988-11-05 | 1,800 | 1,800 | 1,780 | 1,780 | 115,000 | 404.55 |
| 1988-11-04 | 1,810 | 1,820 | 1,780 | 1,800 | 253,000 | 409.09 |
| 1988-11-02 | 1,860 | 1,860 | 1,810 | 1,840 | 593,000 | 418.18 |
| 1988-11-01 | 1,870 | 1,900 | 1,860 | 1,860 | 192,000 | 422.73 |
| 1988-10-31 | 1,880 | 1,890 | 1,840 | 1,890 | 132,000 | 429.55 |
| 1988-10-29 | 1,890 | 1,890 | 1,840 | 1,850 | 121,000 | 420.46 |
| 1988-10-28 | 1,880 | 1,880 | 1,840 | 1,840 | 195,000 | 418.18 |
| 1988-10-27 | 1,860 | 1,880 | 1,860 | 1,860 | 259,000 | 422.73 |
| 1988-10-26 | 1,830 | 1,900 | 1,830 | 1,860 | 294,000 | 422.73 |
| 1988-10-25 | 1,820 | 1,820 | 1,780 | 1,820 | 116,000 | 413.64 |
| 1988-10-24 | 1,780 | 1,830 | 1,750 | 1,820 | 238,000 | 413.64 |
| 1988-10-22 | 1,790 | 1,800 | 1,760 | 1,780 | 241,000 | 404.55 |
| 1988-10-21 | 1,830 | 1,830 | 1,800 | 1,800 | 254,000 | 409.09 |
| 1988-10-20 | 1,830 | 1,830 | 1,810 | 1,830 | 129,000 | 415.91 |
| 1988-10-19 | 1,800 | 1,810 | 1,790 | 1,800 | 237,000 | 409.09 |
| 1988-10-18 | 1,770 | 1,810 | 1,770 | 1,800 | 251,000 | 409.09 |
| 1988-10-17 | 1,790 | 1,790 | 1,770 | 1,770 | 159,000 | 402.27 |
| 1988-10-14 | 1,820 | 1,820 | 1,750 | 1,750 | 219,000 | 397.73 |
| 1988-10-13 | 1,800 | 1,830 | 1,770 | 1,790 | 352,000 | 406.82 |
| 1988-10-12 | 1,870 | 1,870 | 1,830 | 1,830 | 361,000 | 415.91 |
| 1988-10-11 | 1,870 | 1,870 | 1,840 | 1,850 | 156,000 | 420.46 |
| 1988-10-07 | 1,850 | 1,850 | 1,810 | 1,840 | 192,000 | 418.18 |
| 1988-10-06 | 1,820 | 1,830 | 1,810 | 1,830 | 238,000 | 415.91 |
| 1988-10-05 | 1,850 | 1,850 | 1,810 | 1,840 | 293,000 | 418.18 |
| 1988-10-04 | 1,900 | 1,900 | 1,800 | 1,810 | 241,000 | 411.36 |
| 1988-10-03 | 1,920 | 1,920 | 1,880 | 1,880 | 121,000 | 427.27 |
| 1988-10-01 | 1,890 | 1,920 | 1,890 | 1,900 | 151,000 | 431.82 |
| 1988-09-30 | 1,920 | 1,920 | 1,900 | 1,920 | 102,000 | 436.36 |
| 1988-09-29 | 1,930 | 1,930 | 1,900 | 1,920 | 288,000 | 436.36 |
| 1988-09-28 | 1,940 | 1,950 | 1,900 | 1,900 | 297,000 | 431.82 |
| 1988-09-27 | 1,950 | 1,950 | 1,900 | 1,930 | 220,000 | 438.64 |
| 1988-09-26 | 1,900 | 1,930 | 1,900 | 1,920 | 161,000 | 436.36 |
| 1988-09-24 | 1,970 | 1,980 | 1,920 | 1,930 | 229,000 | 438.64 |
| 1988-09-22 | 1,980 | 1,980 | 1,920 | 1,960 | 145,000 | 445.46 |
| 1988-09-21 | 1,940 | 1,950 | 1,890 | 1,950 | 339,000 | 443.18 |
| 1988-09-20 | 1,960 | 1,960 | 1,930 | 1,950 | 289,000 | 443.18 |
| 1988-09-19 | 1,990 | 1,990 | 1,930 | 1,960 | 493,000 | 445.46 |
| 1988-09-16 | 1,960 | 1,990 | 1,950 | 1,990 | 297,000 | 452.27 |
| 1988-09-14 | 1,980 | 1,980 | 1,950 | 1,960 | 178,000 | 445.46 |
| 1988-09-13 | 1,950 | 1,960 | 1,910 | 1,940 | 295,000 | 440.91 |
| 1988-09-12 | 1,950 | 1,950 | 1,930 | 1,940 | 170,000 | 440.91 |
| 1988-09-09 | 1,950 | 1,950 | 1,940 | 1,950 | 271,000 | 443.18 |
| 1988-09-08 | 1,980 | 1,980 | 1,940 | 1,950 | 156,000 | 443.18 |
| 1988-09-07 | 1,940 | 1,980 | 1,940 | 1,980 | 339,000 | 450 |
| 1988-09-06 | 1,960 | 1,970 | 1,940 | 1,960 | 131,000 | 445.46 |
| 1988-09-05 | 1,950 | 1,970 | 1,940 | 1,960 | 73,000 | 445.46 |
| 1988-09-03 | 1,980 | 1,980 | 1,950 | 1,950 | 105,000 | 443.18 |
| 1988-09-02 | 1,920 | 1,940 | 1,920 | 1,940 | 252,000 | 440.91 |
| 1988-09-01 | 1,940 | 1,940 | 1,920 | 1,920 | 159,000 | 436.36 |
| 1988-08-31 | 1,970 | 1,970 | 1,950 | 1,950 | 224,000 | 443.18 |
| 1988-08-30 | 1,970 | 1,980 | 1,940 | 1,970 | 258,000 | 447.73 |
| 1988-08-29 | 2,000 | 2,000 | 1,970 | 1,970 | 118,000 | 447.73 |
| 1988-08-27 | 2,000 | 2,000 | 1,980 | 1,980 | 178,000 | 450 |
| 1988-08-26 | 2,000 | 2,020 | 1,980 | 2,000 | 195,000 | 454.55 |
| 1988-08-25 | 2,030 | 2,090 | 2,010 | 2,020 | 108,000 | 459.09 |
| 1988-08-24 | 2,060 | 2,090 | 2,040 | 2,040 | 134,000 | 463.64 |
| 1988-08-23 | 2,100 | 2,100 | 2,050 | 2,060 | 120,000 | 468.18 |
| 1988-08-22 | 2,070 | 2,120 | 2,070 | 2,080 | 226,000 | 472.73 |
| 1988-08-19 | 2,120 | 2,130 | 2,090 | 2,100 | 159,000 | 477.27 |
| 1988-08-18 | 2,120 | 2,140 | 2,100 | 2,130 | 262,000 | 484.09 |
| 1988-08-17 | 2,100 | 2,130 | 2,100 | 2,120 | 260,000 | 481.82 |
| 1988-08-16 | 2,130 | 2,130 | 2,100 | 2,100 | 353,000 | 477.27 |
| 1988-08-15 | 2,130 | 2,140 | 2,110 | 2,110 | 135,000 | 479.55 |
| 1988-08-12 | 2,140 | 2,140 | 2,080 | 2,100 | 383,000 | 477.27 |
| 1988-08-11 | 2,040 | 2,130 | 2,040 | 2,110 | 525,000 | 479.55 |
| 1988-08-10 | 2,100 | 2,150 | 2,000 | 2,080 | 629,000 | 472.73 |
| 1988-08-09 | 2,140 | 2,140 | 2,100 | 2,100 | 206,000 | 477.27 |
| 1988-08-08 | 2,150 | 2,150 | 2,110 | 2,120 | 165,000 | 481.82 |
| 1988-08-06 | 2,130 | 2,170 | 2,130 | 2,140 | 181,000 | 486.36 |
| 1988-08-05 | 2,160 | 2,170 | 2,130 | 2,170 | 777,000 | 493.18 |
| 1988-08-04 | 2,150 | 2,170 | 2,120 | 2,170 | 511,000 | 493.18 |
| 1988-08-03 | 2,190 | 2,200 | 2,150 | 2,170 | 398,000 | 493.18 |
| 1988-08-02 | 2,180 | 2,190 | 2,160 | 2,180 | 509,000 | 495.46 |
| 1988-08-01 | 2,220 | 2,250 | 2,150 | 2,170 | 2,172,000 | 493.18 |
| 1988-07-30 | 2,150 | 2,210 | 2,150 | 2,200 | 2,080,000 | 500 |
| 1988-07-29 | 2,150 | 2,200 | 2,100 | 2,120 | 771,000 | 481.82 |
| 1988-07-28 | 2,100 | 2,240 | 2,090 | 2,130 | 2,665,000 | 484.09 |
| 1988-07-27 | 2,150 | 2,180 | 2,100 | 2,110 | 989,000 | 479.55 |
| 1988-07-26 | 2,140 | 2,140 | 2,070 | 2,120 | 697,000 | 481.82 |
| 1988-07-25 | 2,180 | 2,190 | 2,130 | 2,150 | 514,000 | 488.64 |
| 1988-07-23 | 2,080 | 2,170 | 2,080 | 2,140 | 313,000 | 486.36 |
| 1988-07-22 | 2,150 | 2,210 | 2,100 | 2,110 | 2,194,000 | 479.55 |
| 1988-07-21 | 2,120 | 2,170 | 2,120 | 2,140 | 1,656,000 | 486.36 |
| 1988-07-20 | 2,020 | 2,200 | 1,950 | 2,160 | 2,211,000 | 490.91 |
| 1988-07-19 | 2,070 | 2,100 | 2,000 | 2,000 | 372,000 | 454.55 |
| 1988-07-18 | 2,110 | 2,120 | 2,040 | 2,070 | 470,000 | 470.46 |
| 1988-07-15 | 2,170 | 2,180 | 2,090 | 2,090 | 1,249,000 | 475 |
| 1988-07-14 | 2,140 | 2,150 | 2,120 | 2,150 | 1,528,000 | 488.64 |
| 1988-07-13 | 2,100 | 2,150 | 2,060 | 2,150 | 3,068,000 | 488.64 |
| 1988-07-12 | 2,020 | 2,090 | 2,020 | 2,090 | 1,628,000 | 475 |
| 1988-07-11 | 1,990 | 2,020 | 1,990 | 2,020 | 447,000 | 459.09 |
| 1988-07-08 | 1,990 | 2,010 | 1,980 | 1,980 | 694,000 | 450 |
| 1988-07-07 | 1,990 | 2,000 | 1,960 | 1,990 | 467,000 | 452.27 |
| 1988-07-06 | 1,910 | 1,990 | 1,910 | 1,990 | 305,000 | 452.27 |
| 1988-07-05 | 1,890 | 1,940 | 1,890 | 1,940 | 94,000 | 440.91 |
| 1988-07-04 | 1,870 | 1,890 | 1,870 | 1,890 | 156,000 | 429.55 |
| 1988-07-02 | 1,880 | 1,900 | 1,870 | 1,880 | 112,000 | 427.27 |
| 1988-07-01 | 1,920 | 1,920 | 1,890 | 1,910 | 189,000 | 434.09 |
| 1988-06-30 | 1,920 | 1,960 | 1,860 | 1,860 | 204,000 | 422.73 |
| 1988-06-29 | 1,930 | 2,000 | 1,860 | 1,910 | 539,000 | 434.09 |
| 1988-06-28 | 1,900 | 1,930 | 1,880 | 1,900 | 177,000 | 431.82 |
| 1988-06-27 | 1,900 | 1,930 | 1,900 | 1,900 | 82,000 | 431.82 |
| 1988-06-25 | 1,940 | 1,940 | 1,900 | 1,900 | 83,000 | 431.82 |
| 1988-06-24 | 1,960 | 1,960 | 1,930 | 1,940 | 301,000 | 440.91 |
| 1988-06-23 | 1,950 | 1,960 | 1,900 | 1,950 | 222,000 | 443.18 |
| 1988-06-22 | 1,960 | 1,960 | 1,920 | 1,920 | 170,000 | 436.36 |
| 1988-06-21 | 1,950 | 1,960 | 1,930 | 1,930 | 196,000 | 438.64 |
| 1988-06-20 | 1,950 | 1,970 | 1,940 | 1,960 | 154,000 | 445.46 |
| 1988-06-17 | 1,960 | 1,980 | 1,930 | 1,950 | 280,000 | 443.18 |
| 1988-06-16 | 1,950 | 1,970 | 1,920 | 1,930 | 138,000 | 438.64 |
| 1988-06-15 | 1,990 | 1,990 | 1,970 | 1,970 | 461,000 | 447.73 |
| 1988-06-14 | 1,970 | 1,970 | 1,920 | 1,960 | 130,000 | 445.46 |
| 1988-06-13 | 1,950 | 1,960 | 1,930 | 1,960 | 277,000 | 445.46 |
| 1988-06-10 | 1,950 | 1,960 | 1,920 | 1,950 | 226,000 | 443.18 |
| 1988-06-09 | 1,900 | 1,950 | 1,900 | 1,950 | 255,000 | 443.18 |
| 1988-06-08 | 1,930 | 1,940 | 1,860 | 1,870 | 290,000 | 425 |
| 1988-06-07 | 1,950 | 1,950 | 1,940 | 1,950 | 172,000 | 443.18 |
| 1988-06-06 | 1,920 | 1,950 | 1,910 | 1,950 | 66,000 | 443.18 |
| 1988-06-04 | 1,910 | 1,910 | 1,900 | 1,900 | 27,000 | 431.82 |
| 1988-06-03 | 1,930 | 1,930 | 1,850 | 1,890 | 324,000 | 429.55 |
| 1988-06-02 | 1,890 | 1,950 | 1,890 | 1,950 | 358,000 | 443.18 |
| 1988-06-01 | 1,960 | 1,960 | 1,900 | 1,900 | 177,000 | 431.82 |
| 1988-05-31 | 1,910 | 1,910 | 1,890 | 1,910 | 102,000 | 434.09 |
| 1988-05-30 | 1,860 | 1,880 | 1,860 | 1,880 | 145,000 | 427.27 |
| 1988-05-28 | 1,900 | 1,910 | 1,860 | 1,860 | 168,000 | 422.73 |
| 1988-05-27 | 1,960 | 1,960 | 1,900 | 1,910 | 257,000 | 434.09 |
| 1988-05-26 | 1,990 | 1,990 | 1,930 | 1,970 | 97,000 | 447.73 |
| 1988-05-25 | 1,940 | 1,980 | 1,940 | 1,940 | 181,000 | 440.91 |
| 1988-05-24 | 1,940 | 1,960 | 1,930 | 1,930 | 166,000 | 438.64 |
| 1988-05-23 | 1,930 | 1,960 | 1,910 | 1,940 | 310,000 | 440.91 |
| 1988-05-20 | 1,980 | 1,980 | 1,930 | 1,930 | 366,000 | 438.64 |
| 1988-05-19 | 1,950 | 1,980 | 1,930 | 1,950 | 394,000 | 443.18 |
| 1988-05-18 | 2,060 | 2,060 | 1,990 | 1,990 | 300,000 | 452.27 |
| 1988-05-17 | 2,060 | 2,070 | 2,020 | 2,030 | 364,000 | 461.36 |
| 1988-05-16 | 2,020 | 2,070 | 2,010 | 2,040 | 441,000 | 463.64 |
| 1988-05-13 | 1,990 | 2,020 | 1,930 | 1,930 | 179,000 | 438.64 |
| 1988-05-12 | 1,960 | 2,010 | 1,930 | 1,990 | 295,000 | 452.27 |
| 1988-05-11 | 2,010 | 2,020 | 1,950 | 1,960 | 229,000 | 445.46 |
| 1988-05-10 | 1,990 | 2,020 | 1,990 | 2,010 | 197,000 | 456.82 |
| 1988-05-09 | 2,040 | 2,070 | 2,010 | 2,010 | 85,000 | 456.82 |
| 1988-05-07 | 2,080 | 2,090 | 2,050 | 2,060 | 138,000 | 468.18 |
| 1988-05-06 | 2,100 | 2,100 | 2,080 | 2,090 | 152,000 | 475 |
| 1988-05-02 | 2,100 | 2,100 | 2,090 | 2,100 | 235,000 | 477.27 |
| 1988-04-30 | 2,100 | 2,100 | 2,090 | 2,090 | 104,000 | 475 |
| 1988-04-28 | 2,070 | 2,100 | 2,070 | 2,100 | 333,000 | 477.27 |
| 1988-04-27 | 2,090 | 2,100 | 2,070 | 2,080 | 354,000 | 472.73 |
| 1988-04-26 | 2,120 | 2,120 | 2,070 | 2,090 | 812,000 | 475 |
| 1988-04-25 | 2,100 | 2,110 | 2,050 | 2,090 | 364,000 | 475 |
| 1988-04-23 | 2,100 | 2,110 | 2,060 | 2,110 | 485,000 | 479.55 |
| 1988-04-22 | 2,040 | 2,120 | 2,040 | 2,120 | 1,707,000 | 481.82 |
| 1988-04-21 | 2,010 | 2,050 | 1,990 | 2,040 | 132,000 | 463.64 |
| 1988-04-20 | 2,000 | 2,040 | 1,990 | 2,030 | 355,000 | 461.36 |
| 1988-04-19 | 1,990 | 2,020 | 1,950 | 2,020 | 361,000 | 459.09 |
| 1988-04-18 | 2,040 | 2,060 | 1,980 | 1,990 | 321,000 | 452.27 |
| 1988-04-15 | 2,020 | 2,050 | 1,990 | 2,050 | 581,000 | 465.91 |
| 1988-04-14 | 2,060 | 2,100 | 2,060 | 2,100 | 754,000 | 477.27 |
| 1988-04-13 | 2,090 | 2,090 | 2,060 | 2,080 | 439,000 | 472.73 |
| 1988-04-12 | 2,070 | 2,100 | 2,040 | 2,080 | 744,000 | 472.73 |
| 1988-04-11 | 2,090 | 2,090 | 2,040 | 2,070 | 476,000 | 470.46 |
| 1988-04-08 | 2,050 | 2,090 | 2,050 | 2,090 | 1,810,000 | 475 |
| 1988-04-07 | 2,060 | 2,080 | 2,010 | 2,060 | 4,251,000 | 468.18 |
| 1988-04-06 | 1,900 | 2,020 | 1,900 | 2,020 | 1,262,000 | 459.09 |
| 1988-04-05 | 1,890 | 1,920 | 1,880 | 1,890 | 409,000 | 429.55 |
| 1988-04-04 | 1,880 | 1,910 | 1,880 | 1,890 | 158,000 | 429.55 |
| 1988-04-02 | 1,870 | 1,880 | 1,870 | 1,870 | 21,000 | 425 |
| 1988-04-01 | 1,860 | 1,900 | 1,850 | 1,900 | 468,000 | 431.82 |
| 1988-03-31 | 1,890 | 1,920 | 1,880 | 1,880 | 429,000 | 427.27 |
| 1988-03-30 | 1,960 | 1,960 | 1,900 | 1,920 | 912,000 | 436.36 |
| 1988-03-29 | 1,860 | 1,920 | 1,850 | 1,920 | 489,000 | 436.36 |
| 1988-03-28 | 1,890 | 1,890 | 1,870 | 1,870 | 191,000 | 425 |
| 1988-03-26 | 1,870 | 1,910 | 1,870 | 1,900 | 275,000 | 431.82 |
| 1988-03-25 | 1,910 | 1,910 | 1,870 | 1,910 | 581,000 | 434.09 |
| 1988-03-24 | 1,880 | 1,910 | 1,870 | 1,910 | 376,000 | 434.09 |
| 1988-03-23 | 1,930 | 1,930 | 1,880 | 1,880 | 636,000 | 427.27 |
| 1988-03-22 | 1,940 | 1,940 | 1,920 | 1,920 | 520,000 | 436.36 |
| 1988-03-18 | 1,960 | 1,960 | 1,930 | 1,960 | 1,770,000 | 445.46 |
| 1988-03-17 | 1,920 | 1,940 | 1,890 | 1,930 | 1,407,000 | 438.64 |
| 1988-03-16 | 1,890 | 1,920 | 1,870 | 1,890 | 891,000 | 429.55 |
| 1988-03-15 | 1,870 | 1,890 | 1,860 | 1,890 | 338,000 | 429.55 |
| 1988-03-14 | 1,870 | 1,890 | 1,850 | 1,890 | 359,000 | 429.55 |
| 1988-03-11 | 1,910 | 1,930 | 1,880 | 1,910 | 908,000 | 434.09 |
| 1988-03-10 | 1,920 | 1,930 | 1,890 | 1,910 | 1,446,000 | 434.09 |
| 1988-03-09 | 1,890 | 1,910 | 1,870 | 1,910 | 2,832,000 | 434.09 |
| 1988-03-08 | 1,880 | 1,880 | 1,850 | 1,850 | 997,000 | 420.46 |
| 1988-03-07 | 1,830 | 1,910 | 1,830 | 1,880 | 3,073,000 | 427.27 |
| 1988-03-05 | 1,850 | 1,860 | 1,830 | 1,850 | 803,000 | 420.46 |
| 1988-03-04 | 1,850 | 1,870 | 1,830 | 1,850 | 1,246,000 | 420.46 |
| 1988-03-03 | 1,880 | 1,900 | 1,830 | 1,850 | 4,981,000 | 420.46 |
| 1988-03-02 | 1,750 | 1,850 | 1,740 | 1,850 | 2,581,000 | 420.46 |
| 1988-03-01 | 1,760 | 1,760 | 1,730 | 1,740 | 718,000 | 395.46 |
| 1988-02-29 | 1,740 | 1,750 | 1,710 | 1,730 | 725,000 | 393.18 |
| 1988-02-27 | 1,720 | 1,770 | 1,720 | 1,760 | 643,000 | 400 |
| 1988-02-26 | 1,690 | 1,730 | 1,690 | 1,720 | 695,000 | 390.91 |
| 1988-02-25 | 1,710 | 1,730 | 1,690 | 1,720 | 803,000 | 390.91 |
| 1988-02-24 | 1,710 | 1,720 | 1,680 | 1,710 | 247,000 | 388.64 |
| 1988-02-23 | 1,720 | 1,720 | 1,680 | 1,720 | 269,000 | 390.91 |
| 1988-02-22 | 1,700 | 1,730 | 1,690 | 1,720 | 990,000 | 390.91 |
| 1988-02-19 | 1,660 | 1,720 | 1,650 | 1,710 | 1,300,000 | 388.64 |
| 1988-02-18 | 1,650 | 1,680 | 1,650 | 1,670 | 494,000 | 379.55 |
| 1988-02-17 | 1,640 | 1,640 | 1,620 | 1,630 | 240,000 | 370.46 |
| 1988-02-16 | 1,640 | 1,640 | 1,620 | 1,620 | 205,000 | 368.18 |
| 1988-02-15 | 1,650 | 1,660 | 1,620 | 1,650 | 592,000 | 375 |
| 1988-02-12 | 1,600 | 1,640 | 1,580 | 1,640 | 172,000 | 372.73 |
| 1988-02-10 | 1,580 | 1,610 | 1,580 | 1,580 | 186,000 | 359.09 |
| 1988-02-09 | 1,590 | 1,590 | 1,580 | 1,580 | 81,000 | 359.09 |
| 1988-02-08 | 1,620 | 1,620 | 1,580 | 1,600 | 301,000 | 363.64 |
| 1988-02-06 | 1,620 | 1,620 | 1,600 | 1,620 | 149,000 | 368.18 |
| 1988-02-05 | 1,590 | 1,620 | 1,590 | 1,620 | 140,000 | 368.18 |
| 1988-02-04 | 1,590 | 1,620 | 1,590 | 1,600 | 84,000 | 363.64 |
| 1988-02-03 | 1,570 | 1,620 | 1,570 | 1,590 | 194,000 | 361.36 |
| 1988-02-02 | 1,590 | 1,630 | 1,590 | 1,600 | 186,000 | 363.64 |
| 1988-02-01 | 1,610 | 1,610 | 1,580 | 1,600 | 78,000 | 363.64 |
| 1988-01-30 | 1,610 | 1,610 | 1,580 | 1,580 | 113,000 | 359.09 |
| 1988-01-29 | 1,600 | 1,630 | 1,560 | 1,580 | 386,000 | 359.09 |
| 1988-01-28 | 1,590 | 1,610 | 1,590 | 1,590 | 86,000 | 361.36 |
| 1988-01-27 | 1,570 | 1,590 | 1,560 | 1,580 | 234,000 | 359.09 |
| 1988-01-26 | 1,610 | 1,640 | 1,600 | 1,600 | 153,000 | 363.64 |
| 1988-01-25 | 1,630 | 1,640 | 1,580 | 1,600 | 139,000 | 363.64 |
| 1988-01-23 | 1,590 | 1,640 | 1,590 | 1,640 | 39,000 | 372.73 |
| 1988-01-22 | 1,650 | 1,650 | 1,580 | 1,590 | 146,000 | 361.36 |
| 1988-01-21 | 1,550 | 1,620 | 1,550 | 1,600 | 128,000 | 363.64 |
| 1988-01-20 | 1,600 | 1,610 | 1,570 | 1,580 | 140,000 | 359.09 |
| 1988-01-19 | 1,620 | 1,650 | 1,600 | 1,600 | 150,000 | 363.64 |
| 1988-01-18 | 1,710 | 1,710 | 1,640 | 1,640 | 517,000 | 372.73 |
| 1988-01-14 | 1,600 | 1,650 | 1,600 | 1,650 | 179,000 | 375 |
| 1988-01-13 | 1,620 | 1,630 | 1,600 | 1,600 | 138,000 | 363.64 |
| 1988-01-12 | 1,630 | 1,640 | 1,620 | 1,620 | 110,000 | 368.18 |
| 1988-01-11 | 1,630 | 1,640 | 1,630 | 1,640 | 211,000 | 372.73 |
| 1988-01-08 | 1,710 | 1,710 | 1,650 | 1,660 | 320,000 | 377.27 |
| 1988-01-07 | 1,740 | 1,800 | 1,720 | 1,740 | 1,216,000 | 395.46 |
| 1988-01-06 | 1,590 | 1,750 | 1,590 | 1,750 | 840,000 | 397.73 |
| 1988-01-05 | 1,550 | 1,560 | 1,520 | 1,560 | 132,000 | 354.55 |
| 1988-01-04 | 1,480 | 1,510 | 1,480 | 1,500 | 24,000 | 340.91 |
分割・併合履歴 ： [2023-09-28]1株→4株 [1990-03-27]1株→1.1株 [1984-12-26]1株→1.05株 [1983-12-26]1株→1.1株 [1983-06-27]1株→1.1株
