6925 ウシオ電機(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 | 980 | 995 | 980 | 995 | 44,000 | 861.47 |
| 1988-12-27 | 983 | 985 | 980 | 982 | 70,000 | 850.22 |
| 1988-12-26 | 995 | 1,000 | 980 | 982 | 86,000 | 850.22 |
| 1988-12-24 | 986 | 995 | 980 | 980 | 64,000 | 848.49 |
| 1988-12-23 | 995 | 995 | 988 | 990 | 105,000 | 857.14 |
| 1988-12-22 | 995 | 1,000 | 988 | 988 | 226,000 | 855.41 |
| 1988-12-21 | 1,010 | 1,020 | 995 | 995 | 111,000 | 861.47 |
| 1988-12-20 | 1,020 | 1,020 | 1,000 | 1,010 | 281,000 | 874.46 |
| 1988-12-19 | 985 | 1,010 | 985 | 1,010 | 281,000 | 874.46 |
| 1988-12-16 | 975 | 989 | 975 | 985 | 51,000 | 852.81 |
| 1988-12-15 | 995 | 997 | 985 | 985 | 149,000 | 852.81 |
| 1988-12-14 | 990 | 995 | 976 | 995 | 120,000 | 861.47 |
| 1988-12-13 | 973 | 990 | 973 | 980 | 70,000 | 848.49 |
| 1988-12-12 | 962 | 972 | 961 | 972 | 118,000 | 841.56 |
| 1988-12-09 | 958 | 969 | 958 | 962 | 99,000 | 832.90 |
| 1988-12-08 | 965 | 970 | 960 | 970 | 182,000 | 839.83 |
| 1988-12-07 | 966 | 970 | 961 | 970 | 110,000 | 839.83 |
| 1988-12-06 | 970 | 980 | 960 | 960 | 90,000 | 831.17 |
| 1988-12-05 | 961 | 965 | 953 | 960 | 69,000 | 831.17 |
| 1988-12-03 | 960 | 965 | 952 | 952 | 31,000 | 824.24 |
| 1988-12-02 | 976 | 976 | 965 | 965 | 166,000 | 835.50 |
| 1988-12-01 | 980 | 981 | 971 | 976 | 113,000 | 845.02 |
| 1988-11-30 | 983 | 991 | 980 | 980 | 142,000 | 848.49 |
| 1988-11-29 | 940 | 963 | 940 | 963 | 248,000 | 833.77 |
| 1988-11-28 | 940 | 940 | 938 | 940 | 139,000 | 813.85 |
| 1988-11-26 | 949 | 950 | 940 | 943 | 110,000 | 816.45 |
| 1988-11-25 | 930 | 950 | 930 | 950 | 98,000 | 822.51 |
| 1988-11-24 | 935 | 935 | 925 | 928 | 101,000 | 803.46 |
| 1988-11-22 | 940 | 945 | 930 | 930 | 75,000 | 805.20 |
| 1988-11-21 | 931 | 945 | 931 | 940 | 56,000 | 813.85 |
| 1988-11-18 | 936 | 940 | 911 | 925 | 158,000 | 800.87 |
| 1988-11-17 | 920 | 938 | 905 | 938 | 199,000 | 812.12 |
| 1988-11-16 | 895 | 920 | 895 | 900 | 218,000 | 779.22 |
| 1988-11-15 | 899 | 900 | 890 | 896 | 170,000 | 775.76 |
| 1988-11-14 | 890 | 895 | 880 | 880 | 264,000 | 761.91 |
| 1988-11-11 | 896 | 910 | 896 | 900 | 164,000 | 779.22 |
| 1988-11-10 | 910 | 912 | 895 | 899 | 146,000 | 778.36 |
| 1988-11-09 | 908 | 922 | 908 | 912 | 116,000 | 789.61 |
| 1988-11-08 | 905 | 910 | 904 | 909 | 78,000 | 787.01 |
| 1988-11-07 | 904 | 905 | 901 | 905 | 31,000 | 783.55 |
| 1988-11-05 | 901 | 905 | 901 | 905 | 11,000 | 783.55 |
| 1988-11-04 | 937 | 940 | 899 | 900 | 137,000 | 779.22 |
| 1988-11-02 | 938 | 944 | 938 | 940 | 122,000 | 813.85 |
| 1988-11-01 | 939 | 940 | 938 | 938 | 43,000 | 812.12 |
| 1988-10-31 | 940 | 950 | 940 | 940 | 47,000 | 813.85 |
| 1988-10-29 | 930 | 930 | 920 | 930 | 37,000 | 805.20 |
| 1988-10-28 | 920 | 935 | 918 | 920 | 102,000 | 796.54 |
| 1988-10-27 | 920 | 923 | 915 | 920 | 122,000 | 796.54 |
| 1988-10-26 | 925 | 926 | 895 | 921 | 281,000 | 797.40 |
| 1988-10-25 | 937 | 949 | 930 | 935 | 112,000 | 809.52 |
| 1988-10-24 | 941 | 950 | 936 | 945 | 67,000 | 818.18 |
| 1988-10-22 | 921 | 939 | 920 | 939 | 15,000 | 812.99 |
| 1988-10-21 | 915 | 925 | 910 | 915 | 139,000 | 792.21 |
| 1988-10-20 | 908 | 915 | 900 | 906 | 234,000 | 784.42 |
| 1988-10-19 | 910 | 914 | 905 | 905 | 48,000 | 783.55 |
| 1988-10-18 | 910 | 910 | 902 | 902 | 46,000 | 780.95 |
| 1988-10-17 | 915 | 915 | 900 | 910 | 54,000 | 787.88 |
| 1988-10-14 | 902 | 915 | 902 | 915 | 97,000 | 792.21 |
| 1988-10-13 | 920 | 920 | 910 | 915 | 74,000 | 792.21 |
| 1988-10-12 | 940 | 945 | 920 | 920 | 81,000 | 796.54 |
| 1988-10-11 | 945 | 950 | 935 | 935 | 130,000 | 809.52 |
| 1988-10-07 | 950 | 955 | 930 | 940 | 84,000 | 813.85 |
| 1988-10-06 | 970 | 970 | 946 | 951 | 28,000 | 823.38 |
| 1988-10-05 | 960 | 960 | 945 | 960 | 47,000 | 831.17 |
| 1988-10-04 | 970 | 970 | 950 | 951 | 79,000 | 823.38 |
| 1988-10-03 | 971 | 981 | 970 | 970 | 61,000 | 839.83 |
| 1988-10-01 | 1,000 | 1,010 | 980 | 980 | 45,000 | 848.49 |
| 1988-09-30 | 990 | 1,000 | 981 | 1,000 | 77,000 | 865.80 |
| 1988-09-29 | 990 | 990 | 986 | 986 | 71,000 | 853.68 |
| 1988-09-28 | 991 | 991 | 985 | 990 | 61,000 | 857.14 |
| 1988-09-27 | 981 | 990 | 981 | 981 | 59,000 | 849.35 |
| 1988-09-26 | 985 | 985 | 975 | 981 | 167,000 | 849.35 |
| 1988-09-24 | 980 | 986 | 980 | 986 | 55,000 | 853.68 |
| 1988-09-22 | 1,000 | 1,000 | 990 | 990 | 66,000 | 857.14 |
| 1988-09-21 | 980 | 1,000 | 972 | 1,000 | 51,000 | 865.80 |
| 1988-09-20 | 1,030 | 1,030 | 995 | 1,000 | 172,000 | 865.80 |
| 1988-09-19 | 1,040 | 1,040 | 1,010 | 1,020 | 56,000 | 883.12 |
| 1988-09-16 | 1,050 | 1,050 | 1,030 | 1,040 | 74,000 | 900.43 |
| 1988-09-14 | 1,030 | 1,030 | 1,010 | 1,030 | 75,000 | 891.78 |
| 1988-09-13 | 1,020 | 1,030 | 1,010 | 1,010 | 54,000 | 874.46 |
| 1988-09-12 | 1,020 | 1,030 | 1,000 | 1,010 | 125,000 | 874.46 |
| 1988-09-09 | 1,030 | 1,030 | 1,000 | 1,000 | 126,000 | 865.80 |
| 1988-09-08 | 1,030 | 1,040 | 1,020 | 1,020 | 153,000 | 883.12 |
| 1988-09-07 | 1,050 | 1,050 | 1,030 | 1,040 | 51,000 | 900.43 |
| 1988-09-06 | 1,060 | 1,060 | 1,060 | 1,060 | 38,000 | 917.75 |
| 1988-09-05 | 1,060 | 1,060 | 1,050 | 1,060 | 54,000 | 917.75 |
| 1988-09-03 | 1,060 | 1,060 | 1,050 | 1,050 | 74,000 | 909.09 |
| 1988-09-02 | 1,070 | 1,080 | 1,060 | 1,060 | 33,000 | 917.75 |
| 1988-09-01 | 1,090 | 1,090 | 1,060 | 1,070 | 75,000 | 926.41 |
| 1988-08-31 | 1,110 | 1,110 | 1,110 | 1,110 | 10,000 | 961.04 |
| 1988-08-30 | 1,110 | 1,130 | 1,090 | 1,130 | 344,000 | 978.36 |
| 1988-08-29 | 1,120 | 1,120 | 1,080 | 1,090 | 38,000 | 943.72 |
| 1988-08-27 | 1,080 | 1,090 | 1,080 | 1,080 | 22,000 | 935.07 |
| 1988-08-26 | 1,110 | 1,110 | 1,080 | 1,080 | 59,000 | 935.07 |
| 1988-08-25 | 1,090 | 1,120 | 1,080 | 1,120 | 133,000 | 969.70 |
| 1988-08-24 | 1,120 | 1,120 | 1,070 | 1,070 | 117,000 | 926.41 |
| 1988-08-23 | 1,100 | 1,120 | 1,090 | 1,120 | 137,000 | 969.70 |
| 1988-08-22 | 1,090 | 1,110 | 1,090 | 1,100 | 70,000 | 952.38 |
| 1988-08-19 | 1,100 | 1,110 | 1,090 | 1,110 | 252,000 | 961.04 |
| 1988-08-18 | 1,090 | 1,110 | 1,080 | 1,110 | 189,000 | 961.04 |
| 1988-08-17 | 1,080 | 1,100 | 1,080 | 1,090 | 82,000 | 943.72 |
| 1988-08-16 | 1,110 | 1,120 | 1,100 | 1,100 | 47,000 | 952.38 |
| 1988-08-15 | 1,110 | 1,110 | 1,100 | 1,100 | 54,000 | 952.38 |
| 1988-08-12 | 1,090 | 1,100 | 1,070 | 1,090 | 155,000 | 943.72 |
| 1988-08-11 | 1,060 | 1,090 | 1,050 | 1,090 | 120,000 | 943.72 |
| 1988-08-10 | 1,070 | 1,080 | 1,050 | 1,080 | 279,000 | 935.07 |
| 1988-08-09 | 1,080 | 1,090 | 1,070 | 1,090 | 144,000 | 943.72 |
| 1988-08-08 | 1,080 | 1,100 | 1,070 | 1,090 | 65,000 | 943.72 |
| 1988-08-06 | 1,090 | 1,100 | 1,070 | 1,080 | 109,000 | 935.07 |
| 1988-08-05 | 1,110 | 1,120 | 1,090 | 1,090 | 132,000 | 943.72 |
| 1988-08-04 | 1,130 | 1,140 | 1,100 | 1,100 | 76,000 | 952.38 |
| 1988-08-03 | 1,090 | 1,180 | 1,090 | 1,130 | 317,000 | 978.36 |
| 1988-08-02 | 1,130 | 1,130 | 1,080 | 1,100 | 196,000 | 952.38 |
| 1988-08-01 | 1,130 | 1,130 | 1,110 | 1,110 | 86,000 | 961.04 |
| 1988-07-30 | 1,140 | 1,140 | 1,110 | 1,110 | 128,000 | 961.04 |
| 1988-07-29 | 1,120 | 1,140 | 1,120 | 1,120 | 88,000 | 969.70 |
| 1988-07-28 | 1,120 | 1,150 | 1,110 | 1,140 | 602,000 | 987.01 |
| 1988-07-27 | 1,140 | 1,140 | 1,120 | 1,130 | 120,000 | 978.36 |
| 1988-07-26 | 1,160 | 1,170 | 1,140 | 1,150 | 95,000 | 995.67 |
| 1988-07-25 | 1,160 | 1,160 | 1,130 | 1,150 | 280,000 | 995.67 |
| 1988-07-23 | 1,110 | 1,150 | 1,090 | 1,130 | 226,000 | 978.36 |
| 1988-07-22 | 1,130 | 1,150 | 1,110 | 1,110 | 161,000 | 961.04 |
| 1988-07-21 | 1,160 | 1,170 | 1,100 | 1,150 | 103,000 | 995.67 |
| 1988-07-20 | 1,080 | 1,180 | 1,070 | 1,160 | 168,000 | 1,004.33 |
| 1988-07-19 | 1,090 | 1,110 | 1,080 | 1,080 | 52,000 | 935.07 |
| 1988-07-18 | 1,110 | 1,120 | 1,090 | 1,100 | 94,000 | 952.38 |
| 1988-07-15 | 1,140 | 1,140 | 1,100 | 1,100 | 181,000 | 952.38 |
| 1988-07-14 | 1,130 | 1,140 | 1,100 | 1,140 | 113,000 | 987.01 |
| 1988-07-13 | 1,140 | 1,150 | 1,130 | 1,130 | 114,000 | 978.36 |
| 1988-07-12 | 1,160 | 1,160 | 1,130 | 1,130 | 18,000 | 978.36 |
| 1988-07-11 | 1,160 | 1,170 | 1,130 | 1,160 | 59,000 | 1,004.33 |
| 1988-07-08 | 1,150 | 1,160 | 1,150 | 1,160 | 39,000 | 1,004.33 |
| 1988-07-07 | 1,160 | 1,180 | 1,150 | 1,160 | 76,000 | 1,004.33 |
| 1988-07-06 | 1,120 | 1,150 | 1,090 | 1,150 | 161,000 | 995.67 |
| 1988-07-05 | 1,130 | 1,140 | 1,120 | 1,120 | 162,000 | 969.70 |
| 1988-07-04 | 1,140 | 1,150 | 1,130 | 1,130 | 72,000 | 978.36 |
| 1988-07-02 | 1,110 | 1,140 | 1,110 | 1,140 | 5,000 | 987.01 |
| 1988-07-01 | 1,150 | 1,150 | 1,110 | 1,110 | 73,000 | 961.04 |
| 1988-06-30 | 1,160 | 1,180 | 1,140 | 1,140 | 83,000 | 987.01 |
| 1988-06-29 | 1,120 | 1,200 | 1,120 | 1,150 | 411,000 | 995.67 |
| 1988-06-28 | 1,150 | 1,150 | 1,130 | 1,130 | 175,000 | 978.36 |
| 1988-06-27 | 1,150 | 1,160 | 1,100 | 1,150 | 144,000 | 995.67 |
| 1988-06-25 | 1,180 | 1,180 | 1,150 | 1,170 | 39,000 | 1,012.99 |
| 1988-06-24 | 1,150 | 1,180 | 1,130 | 1,180 | 283,000 | 1,021.65 |
| 1988-06-23 | 1,190 | 1,190 | 1,150 | 1,160 | 84,000 | 1,004.33 |
| 1988-06-22 | 1,180 | 1,190 | 1,160 | 1,160 | 89,000 | 1,004.33 |
| 1988-06-21 | 1,150 | 1,170 | 1,150 | 1,170 | 21,000 | 1,012.99 |
| 1988-06-20 | 1,170 | 1,190 | 1,160 | 1,160 | 68,000 | 1,004.33 |
| 1988-06-17 | 1,180 | 1,180 | 1,150 | 1,150 | 162,000 | 995.67 |
| 1988-06-16 | 1,200 | 1,200 | 1,180 | 1,190 | 66,000 | 1,030.30 |
| 1988-06-15 | 1,200 | 1,220 | 1,190 | 1,200 | 218,000 | 1,038.96 |
| 1988-06-14 | 1,200 | 1,200 | 1,160 | 1,180 | 49,000 | 1,021.65 |
| 1988-06-13 | 1,170 | 1,200 | 1,160 | 1,200 | 79,000 | 1,038.96 |
| 1988-06-10 | 1,180 | 1,180 | 1,160 | 1,160 | 47,000 | 1,004.33 |
| 1988-06-09 | 1,180 | 1,210 | 1,160 | 1,160 | 220,000 | 1,004.33 |
| 1988-06-08 | 1,190 | 1,190 | 1,150 | 1,150 | 506,000 | 995.67 |
| 1988-06-07 | 1,180 | 1,200 | 1,180 | 1,200 | 89,000 | 1,038.96 |
| 1988-06-06 | 1,190 | 1,200 | 1,180 | 1,180 | 43,000 | 1,021.65 |
| 1988-06-04 | 1,190 | 1,210 | 1,180 | 1,180 | 53,000 | 1,021.65 |
| 1988-06-03 | 1,210 | 1,230 | 1,200 | 1,220 | 79,000 | 1,056.28 |
| 1988-06-02 | 1,240 | 1,240 | 1,220 | 1,230 | 291,000 | 1,064.94 |
| 1988-06-01 | 1,220 | 1,240 | 1,200 | 1,240 | 661,000 | 1,073.59 |
| 1988-05-31 | 1,170 | 1,210 | 1,170 | 1,210 | 186,000 | 1,047.62 |
| 1988-05-30 | 1,180 | 1,220 | 1,170 | 1,210 | 184,000 | 1,047.62 |
| 1988-05-28 | 1,230 | 1,230 | 1,200 | 1,220 | 422,000 | 1,056.28 |
| 1988-05-27 | 1,210 | 1,220 | 1,180 | 1,200 | 149,000 | 1,038.96 |
| 1988-05-26 | 1,200 | 1,220 | 1,200 | 1,220 | 332,000 | 1,056.28 |
| 1988-05-25 | 1,170 | 1,210 | 1,170 | 1,180 | 187,000 | 1,021.65 |
| 1988-05-24 | 1,210 | 1,210 | 1,190 | 1,210 | 217,000 | 1,047.62 |
| 1988-05-23 | 1,210 | 1,220 | 1,210 | 1,210 | 587,000 | 1,047.62 |
| 1988-05-20 | 1,210 | 1,210 | 1,180 | 1,190 | 85,000 | 1,030.30 |
| 1988-05-19 | 1,210 | 1,210 | 1,190 | 1,200 | 446,000 | 1,038.96 |
| 1988-05-18 | 1,240 | 1,250 | 1,210 | 1,250 | 636,000 | 1,082.25 |
| 1988-05-17 | 1,230 | 1,240 | 1,200 | 1,230 | 1,494,000 | 1,064.94 |
| 1988-05-16 | 1,200 | 1,230 | 1,190 | 1,200 | 1,121,000 | 1,038.96 |
| 1988-05-13 | 1,150 | 1,170 | 1,130 | 1,160 | 273,000 | 1,004.33 |
| 1988-05-12 | 1,140 | 1,150 | 1,130 | 1,130 | 101,000 | 978.36 |
| 1988-05-11 | 1,160 | 1,160 | 1,150 | 1,150 | 75,000 | 995.67 |
| 1988-05-10 | 1,160 | 1,170 | 1,160 | 1,160 | 35,000 | 1,004.33 |
| 1988-05-09 | 1,180 | 1,180 | 1,160 | 1,160 | 128,000 | 1,004.33 |
| 1988-05-07 | 1,160 | 1,180 | 1,160 | 1,180 | 80,000 | 1,021.65 |
| 1988-05-06 | 1,180 | 1,190 | 1,170 | 1,170 | 198,000 | 1,012.99 |
| 1988-05-02 | 1,180 | 1,190 | 1,180 | 1,190 | 62,000 | 1,030.30 |
| 1988-04-30 | 1,180 | 1,200 | 1,180 | 1,190 | 65,000 | 1,030.30 |
| 1988-04-28 | 1,170 | 1,200 | 1,170 | 1,200 | 559,000 | 1,038.96 |
| 1988-04-27 | 1,180 | 1,190 | 1,170 | 1,170 | 193,000 | 1,012.99 |
| 1988-04-26 | 1,200 | 1,200 | 1,180 | 1,180 | 350,000 | 1,021.65 |
| 1988-04-25 | 1,170 | 1,210 | 1,170 | 1,200 | 473,000 | 1,038.96 |
| 1988-04-23 | 1,160 | 1,180 | 1,160 | 1,160 | 126,000 | 1,004.33 |
| 1988-04-22 | 1,160 | 1,190 | 1,150 | 1,150 | 721,000 | 995.67 |
| 1988-04-21 | 1,160 | 1,180 | 1,140 | 1,170 | 365,000 | 1,012.99 |
| 1988-04-20 | 1,140 | 1,160 | 1,130 | 1,160 | 153,000 | 1,004.33 |
| 1988-04-19 | 1,140 | 1,140 | 1,130 | 1,140 | 50,000 | 987.01 |
| 1988-04-18 | 1,150 | 1,160 | 1,130 | 1,140 | 91,000 | 987.01 |
| 1988-04-15 | 1,140 | 1,160 | 1,130 | 1,160 | 183,000 | 1,004.33 |
| 1988-04-14 | 1,180 | 1,210 | 1,170 | 1,200 | 271,000 | 1,038.96 |
| 1988-04-13 | 1,230 | 1,230 | 1,180 | 1,220 | 1,061,000 | 1,056.28 |
| 1988-04-12 | 1,150 | 1,220 | 1,150 | 1,220 | 1,749,000 | 1,056.28 |
| 1988-04-11 | 1,120 | 1,140 | 1,120 | 1,140 | 176,000 | 987.01 |
| 1988-04-08 | 1,100 | 1,120 | 1,100 | 1,120 | 188,000 | 969.70 |
| 1988-04-07 | 1,120 | 1,130 | 1,090 | 1,100 | 395,000 | 952.38 |
| 1988-04-06 | 1,090 | 1,120 | 1,090 | 1,100 | 82,000 | 952.38 |
| 1988-04-05 | 1,080 | 1,100 | 1,080 | 1,080 | 45,000 | 935.07 |
| 1988-04-04 | 1,110 | 1,120 | 1,090 | 1,100 | 355,000 | 952.38 |
| 1988-04-02 | 1,070 | 1,110 | 1,070 | 1,110 | 22,000 | 961.04 |
| 1988-04-01 | 1,080 | 1,100 | 1,080 | 1,090 | 51,000 | 943.72 |
| 1988-03-31 | 1,100 | 1,100 | 1,080 | 1,080 | 59,000 | 935.07 |
| 1988-03-30 | 1,100 | 1,120 | 1,090 | 1,110 | 138,000 | 961.04 |
| 1988-03-29 | 1,090 | 1,100 | 1,070 | 1,090 | 75,000 | 943.72 |
| 1988-03-28 | 1,050 | 1,070 | 1,050 | 1,060 | 100,000 | 917.75 |
| 1988-03-26 | 1,080 | 1,080 | 1,050 | 1,060 | 38,000 | 917.75 |
| 1988-03-25 | 1,090 | 1,090 | 1,050 | 1,070 | 217,000 | 926.41 |
| 1988-03-24 | 1,100 | 1,120 | 1,070 | 1,090 | 87,000 | 943.72 |
| 1988-03-23 | 1,110 | 1,120 | 1,090 | 1,100 | 204,000 | 952.38 |
| 1988-03-22 | 1,130 | 1,140 | 1,120 | 1,120 | 172,000 | 969.70 |
| 1988-03-18 | 1,130 | 1,140 | 1,120 | 1,130 | 177,000 | 978.36 |
| 1988-03-17 | 1,110 | 1,120 | 1,100 | 1,120 | 255,000 | 969.70 |
| 1988-03-16 | 1,070 | 1,110 | 1,070 | 1,090 | 96,000 | 943.72 |
| 1988-03-15 | 1,060 | 1,090 | 1,050 | 1,090 | 103,000 | 943.72 |
| 1988-03-14 | 1,090 | 1,090 | 1,070 | 1,070 | 81,000 | 926.41 |
| 1988-03-11 | 1,120 | 1,120 | 1,100 | 1,100 | 169,000 | 952.38 |
| 1988-03-10 | 1,140 | 1,140 | 1,120 | 1,120 | 125,000 | 969.70 |
| 1988-03-09 | 1,140 | 1,140 | 1,120 | 1,120 | 110,000 | 969.70 |
| 1988-03-08 | 1,130 | 1,130 | 1,100 | 1,120 | 151,000 | 969.70 |
| 1988-03-07 | 1,150 | 1,150 | 1,120 | 1,120 | 228,000 | 969.70 |
| 1988-03-05 | 1,130 | 1,150 | 1,120 | 1,130 | 162,000 | 978.36 |
| 1988-03-04 | 1,130 | 1,140 | 1,120 | 1,130 | 90,000 | 978.36 |
| 1988-03-03 | 1,120 | 1,140 | 1,120 | 1,120 | 135,000 | 969.70 |
| 1988-03-02 | 1,140 | 1,150 | 1,110 | 1,120 | 162,000 | 969.70 |
| 1988-03-01 | 1,120 | 1,140 | 1,110 | 1,130 | 141,000 | 978.36 |
| 1988-02-29 | 1,110 | 1,120 | 1,100 | 1,110 | 120,000 | 961.04 |
| 1988-02-27 | 1,110 | 1,120 | 1,100 | 1,100 | 56,000 | 952.38 |
| 1988-02-26 | 1,110 | 1,130 | 1,100 | 1,110 | 175,000 | 961.04 |
| 1988-02-25 | 1,140 | 1,140 | 1,110 | 1,110 | 65,000 | 961.04 |
| 1988-02-24 | 1,130 | 1,130 | 1,110 | 1,130 | 240,000 | 978.36 |
| 1988-02-23 | 1,140 | 1,140 | 1,130 | 1,130 | 149,000 | 978.36 |
| 1988-02-22 | 1,150 | 1,150 | 1,140 | 1,140 | 96,000 | 987.01 |
| 1988-02-19 | 1,110 | 1,150 | 1,110 | 1,150 | 360,000 | 995.67 |
| 1988-02-18 | 1,140 | 1,140 | 1,120 | 1,130 | 244,000 | 978.36 |
| 1988-02-17 | 1,170 | 1,170 | 1,140 | 1,140 | 558,000 | 987.01 |
| 1988-02-16 | 1,150 | 1,160 | 1,140 | 1,150 | 876,000 | 995.67 |
| 1988-02-15 | 1,130 | 1,150 | 1,110 | 1,150 | 1,319,000 | 995.67 |
| 1988-02-12 | 1,080 | 1,110 | 1,080 | 1,100 | 869,000 | 952.38 |
| 1988-02-10 | 1,050 | 1,070 | 1,030 | 1,070 | 238,000 | 926.41 |
| 1988-02-09 | 1,050 | 1,050 | 1,020 | 1,050 | 289,000 | 909.09 |
| 1988-02-08 | 1,060 | 1,080 | 1,050 | 1,060 | 146,000 | 917.75 |
| 1988-02-06 | 1,040 | 1,080 | 1,040 | 1,080 | 181,000 | 935.07 |
| 1988-02-05 | 1,060 | 1,080 | 1,050 | 1,050 | 219,000 | 909.09 |
| 1988-02-04 | 1,080 | 1,080 | 1,060 | 1,080 | 444,000 | 935.07 |
| 1988-02-03 | 1,050 | 1,080 | 1,040 | 1,060 | 1,047,000 | 917.75 |
| 1988-02-02 | 1,020 | 1,050 | 1,010 | 1,040 | 311,000 | 900.43 |
| 1988-02-01 | 1,020 | 1,020 | 1,000 | 1,000 | 193,000 | 865.80 |
| 1988-01-30 | 980 | 1,000 | 975 | 1,000 | 147,000 | 865.80 |
| 1988-01-29 | 975 | 980 | 971 | 975 | 113,000 | 844.16 |
| 1988-01-28 | 965 | 970 | 955 | 970 | 184,000 | 839.83 |
| 1988-01-27 | 980 | 980 | 970 | 975 | 84,000 | 844.16 |
| 1988-01-26 | 990 | 990 | 981 | 981 | 38,000 | 849.35 |
| 1988-01-25 | 980 | 999 | 980 | 980 | 48,000 | 848.49 |
| 1988-01-23 | 980 | 989 | 980 | 980 | 44,000 | 848.49 |
| 1988-01-22 | 990 | 990 | 975 | 976 | 113,000 | 845.02 |
| 1988-01-21 | 990 | 996 | 980 | 980 | 77,000 | 848.49 |
| 1988-01-20 | 998 | 1,000 | 997 | 1,000 | 138,000 | 865.80 |
| 1988-01-19 | 1,000 | 1,000 | 995 | 999 | 118,000 | 864.94 |
| 1988-01-18 | 1,030 | 1,030 | 1,000 | 1,010 | 296,000 | 874.46 |
| 1988-01-14 | 965 | 989 | 960 | 989 | 297,000 | 856.28 |
| 1988-01-13 | 990 | 995 | 961 | 970 | 112,000 | 839.83 |
| 1988-01-12 | 1,000 | 1,000 | 975 | 999 | 106,000 | 864.94 |
| 1988-01-11 | 990 | 1,000 | 985 | 989 | 93,000 | 856.28 |
| 1988-01-08 | 1,000 | 1,030 | 1,000 | 1,020 | 430,000 | 883.12 |
| 1988-01-07 | 1,050 | 1,050 | 990 | 990 | 649,000 | 857.14 |
| 1988-01-06 | 968 | 1,050 | 964 | 1,040 | 978,000 | 900.43 |
| 1988-01-05 | 937 | 960 | 937 | 948 | 122,000 | 820.78 |
| 1988-01-04 | 930 | 936 | 925 | 936 | 26,000 | 810.39 |
分割・併合履歴 ： [1990-03-27]1株→1.05株 [1989-03-28]1株→1.1株 [1986-03-27]1株→1.1株 [1985-03-27]1株→1.1株 [1984-03-28]1株→1.15株 [1983-03-28]1株→1.05株
