6954 ファナック(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 | 5,920 | 5,950 | 5,850 | 5,950 | 281,700 | 1,190 |
| 1988-12-27 | 5,900 | 5,940 | 5,810 | 5,900 | 908,700 | 1,180 |
| 1988-12-26 | 6,050 | 6,090 | 5,990 | 6,000 | 475,900 | 1,200 |
| 1988-12-24 | 6,130 | 6,130 | 6,040 | 6,060 | 130,600 | 1,212 |
| 1988-12-23 | 6,100 | 6,120 | 6,020 | 6,090 | 219,700 | 1,218 |
| 1988-12-22 | 6,100 | 6,150 | 6,080 | 6,120 | 170,200 | 1,224 |
| 1988-12-21 | 6,160 | 6,230 | 6,090 | 6,200 | 357,000 | 1,240 |
| 1988-12-20 | 6,300 | 6,330 | 6,240 | 6,260 | 548,800 | 1,252 |
| 1988-12-19 | 6,240 | 6,300 | 6,220 | 6,290 | 709,900 | 1,258 |
| 1988-12-16 | 6,100 | 6,290 | 6,060 | 6,240 | 1,443,400 | 1,248 |
| 1988-12-15 | 6,100 | 6,170 | 6,010 | 6,100 | 1,182,000 | 1,220 |
| 1988-12-14 | 5,830 | 6,000 | 5,750 | 6,000 | 1,116,800 | 1,200 |
| 1988-12-13 | 5,650 | 5,670 | 5,600 | 5,630 | 126,900 | 1,126 |
| 1988-12-12 | 5,700 | 5,700 | 5,630 | 5,670 | 188,100 | 1,134 |
| 1988-12-09 | 5,790 | 5,800 | 5,610 | 5,650 | 213,900 | 1,130 |
| 1988-12-08 | 5,850 | 5,930 | 5,710 | 5,710 | 628,400 | 1,142 |
| 1988-12-07 | 5,850 | 5,880 | 5,700 | 5,750 | 526,500 | 1,150 |
| 1988-12-06 | 5,800 | 5,880 | 5,780 | 5,800 | 272,300 | 1,160 |
| 1988-12-05 | 5,890 | 5,890 | 5,730 | 5,800 | 100,600 | 1,160 |
| 1988-12-03 | 5,900 | 5,930 | 5,870 | 5,870 | 74,300 | 1,174 |
| 1988-12-02 | 5,850 | 5,900 | 5,800 | 5,900 | 165,600 | 1,180 |
| 1988-12-01 | 5,990 | 5,990 | 5,750 | 5,900 | 313,800 | 1,180 |
| 1988-11-30 | 6,000 | 6,000 | 5,890 | 5,900 | 376,600 | 1,180 |
| 1988-11-29 | 5,750 | 5,890 | 5,750 | 5,890 | 280,300 | 1,178 |
| 1988-11-28 | 5,690 | 5,800 | 5,660 | 5,720 | 331,100 | 1,144 |
| 1988-11-26 | 5,590 | 5,730 | 5,560 | 5,690 | 366,400 | 1,138 |
| 1988-11-25 | 5,440 | 5,570 | 5,380 | 5,550 | 245,900 | 1,110 |
| 1988-11-24 | 5,370 | 5,440 | 5,360 | 5,370 | 222,800 | 1,074 |
| 1988-11-22 | 5,460 | 5,470 | 5,350 | 5,370 | 225,000 | 1,074 |
| 1988-11-21 | 5,490 | 5,510 | 5,450 | 5,450 | 112,200 | 1,090 |
| 1988-11-18 | 5,630 | 5,630 | 5,490 | 5,490 | 451,400 | 1,098 |
| 1988-11-17 | 5,300 | 5,490 | 5,280 | 5,430 | 338,100 | 1,086 |
| 1988-11-16 | 5,290 | 5,370 | 5,220 | 5,290 | 272,400 | 1,058 |
| 1988-11-15 | 5,080 | 5,220 | 5,080 | 5,210 | 156,000 | 1,042 |
| 1988-11-14 | 5,060 | 5,140 | 5,060 | 5,080 | 139,800 | 1,016 |
| 1988-11-11 | 5,060 | 5,200 | 5,060 | 5,140 | 116,400 | 1,028 |
| 1988-11-10 | 5,080 | 5,100 | 5,000 | 5,070 | 334,400 | 1,014 |
| 1988-11-09 | 5,230 | 5,290 | 5,160 | 5,160 | 402,300 | 1,032 |
| 1988-11-08 | 5,050 | 5,240 | 5,050 | 5,220 | 277,500 | 1,044 |
| 1988-11-07 | 5,100 | 5,100 | 5,030 | 5,050 | 231,600 | 1,010 |
| 1988-11-05 | 5,100 | 5,100 | 5,080 | 5,100 | 94,800 | 1,020 |
| 1988-11-04 | 5,330 | 5,340 | 5,100 | 5,150 | 243,700 | 1,030 |
| 1988-11-02 | 5,230 | 5,240 | 5,160 | 5,230 | 251,600 | 1,046 |
| 1988-11-01 | 5,150 | 5,280 | 5,150 | 5,250 | 262,000 | 1,050 |
| 1988-10-31 | 5,120 | 5,250 | 5,120 | 5,140 | 367,000 | 1,028 |
| 1988-10-29 | 5,000 | 5,040 | 4,990 | 5,020 | 411,900 | 1,004 |
| 1988-10-28 | 5,000 | 5,060 | 4,980 | 5,030 | 330,300 | 1,006 |
| 1988-10-27 | 5,140 | 5,150 | 4,990 | 5,070 | 418,100 | 1,014 |
| 1988-10-26 | 5,200 | 5,200 | 5,100 | 5,120 | 552,000 | 1,024 |
| 1988-10-25 | 5,300 | 5,300 | 5,200 | 5,230 | 145,700 | 1,046 |
| 1988-10-24 | 5,300 | 5,320 | 5,280 | 5,300 | 120,300 | 1,060 |
| 1988-10-22 | 5,400 | 5,400 | 5,300 | 5,310 | 76,400 | 1,062 |
| 1988-10-21 | 5,400 | 5,400 | 5,300 | 5,320 | 153,400 | 1,064 |
| 1988-10-20 | 5,450 | 5,450 | 5,380 | 5,410 | 142,700 | 1,082 |
| 1988-10-19 | 5,400 | 5,490 | 5,400 | 5,450 | 130,200 | 1,090 |
| 1988-10-18 | 5,400 | 5,430 | 5,310 | 5,370 | 161,900 | 1,074 |
| 1988-10-17 | 5,350 | 5,400 | 5,300 | 5,400 | 145,800 | 1,080 |
| 1988-10-14 | 5,230 | 5,390 | 5,230 | 5,380 | 204,800 | 1,076 |
| 1988-10-13 | 5,300 | 5,350 | 5,200 | 5,210 | 413,300 | 1,042 |
| 1988-10-12 | 5,650 | 5,660 | 5,500 | 5,500 | 157,500 | 1,100 |
| 1988-10-11 | 5,760 | 5,760 | 5,660 | 5,680 | 171,600 | 1,136 |
| 1988-10-07 | 5,440 | 5,700 | 5,440 | 5,600 | 199,600 | 1,120 |
| 1988-10-06 | 5,500 | 5,540 | 5,450 | 5,490 | 230,400 | 1,098 |
| 1988-10-05 | 5,590 | 5,600 | 5,500 | 5,510 | 314,300 | 1,102 |
| 1988-10-04 | 5,800 | 5,810 | 5,520 | 5,570 | 318,400 | 1,114 |
| 1988-10-03 | 5,860 | 5,900 | 5,810 | 5,810 | 123,400 | 1,162 |
| 1988-10-01 | 5,850 | 5,890 | 5,810 | 5,860 | 132,200 | 1,172 |
| 1988-09-30 | 5,860 | 5,900 | 5,850 | 5,890 | 99,100 | 1,178 |
| 1988-09-29 | 5,830 | 5,850 | 5,800 | 5,800 | 171,400 | 1,160 |
| 1988-09-28 | 5,950 | 5,950 | 5,840 | 5,860 | 175,200 | 1,172 |
| 1988-09-27 | 5,910 | 5,990 | 5,880 | 5,890 | 160,000 | 1,178 |
| 1988-09-26 | 6,000 | 6,000 | 5,900 | 5,900 | 95,800 | 1,180 |
| 1988-09-24 | 5,960 | 6,050 | 5,930 | 6,000 | 102,600 | 1,200 |
| 1988-09-22 | 5,950 | 5,970 | 5,920 | 5,960 | 208,000 | 1,192 |
| 1988-09-21 | 6,030 | 6,050 | 5,950 | 5,950 | 259,000 | 1,190 |
| 1988-09-20 | 6,050 | 6,120 | 6,040 | 6,040 | 133,900 | 1,208 |
| 1988-09-19 | 6,140 | 6,200 | 6,050 | 6,050 | 141,700 | 1,210 |
| 1988-09-16 | 6,060 | 6,170 | 6,040 | 6,070 | 306,300 | 1,214 |
| 1988-09-14 | 6,130 | 6,150 | 6,000 | 6,040 | 324,800 | 1,208 |
| 1988-09-13 | 6,200 | 6,250 | 6,100 | 6,100 | 196,200 | 1,220 |
| 1988-09-12 | 6,100 | 6,170 | 6,070 | 6,100 | 217,600 | 1,220 |
| 1988-09-09 | 6,150 | 6,150 | 6,090 | 6,090 | 158,100 | 1,218 |
| 1988-09-08 | 6,200 | 6,200 | 6,100 | 6,120 | 321,100 | 1,224 |
| 1988-09-07 | 6,160 | 6,200 | 6,100 | 6,100 | 275,900 | 1,220 |
| 1988-09-06 | 6,230 | 6,280 | 6,150 | 6,180 | 100,100 | 1,236 |
| 1988-09-05 | 6,350 | 6,370 | 6,270 | 6,280 | 65,500 | 1,256 |
| 1988-09-03 | 6,370 | 6,400 | 6,310 | 6,330 | 137,800 | 1,266 |
| 1988-09-02 | 6,260 | 6,350 | 6,220 | 6,230 | 217,800 | 1,246 |
| 1988-09-01 | 6,200 | 6,320 | 6,140 | 6,260 | 349,900 | 1,252 |
| 1988-08-31 | 6,430 | 6,430 | 6,300 | 6,400 | 153,700 | 1,280 |
| 1988-08-30 | 6,200 | 6,350 | 6,110 | 6,330 | 347,200 | 1,266 |
| 1988-08-29 | 6,400 | 6,400 | 6,210 | 6,210 | 120,600 | 1,242 |
| 1988-08-27 | 6,350 | 6,400 | 6,320 | 6,320 | 75,100 | 1,264 |
| 1988-08-26 | 6,350 | 6,420 | 6,260 | 6,420 | 269,100 | 1,284 |
| 1988-08-25 | 6,500 | 6,500 | 6,430 | 6,450 | 124,900 | 1,290 |
| 1988-08-24 | 6,520 | 6,560 | 6,390 | 6,430 | 221,000 | 1,286 |
| 1988-08-23 | 6,530 | 6,590 | 6,530 | 6,570 | 156,300 | 1,314 |
| 1988-08-22 | 6,630 | 6,720 | 6,630 | 6,630 | 90,800 | 1,326 |
| 1988-08-19 | 6,710 | 6,780 | 6,660 | 6,730 | 148,900 | 1,346 |
| 1988-08-18 | 6,690 | 6,820 | 6,680 | 6,790 | 468,400 | 1,358 |
| 1988-08-17 | 6,880 | 6,880 | 6,660 | 6,700 | 317,000 | 1,340 |
| 1988-08-16 | 6,700 | 6,710 | 6,650 | 6,700 | 207,200 | 1,340 |
| 1988-08-15 | 6,680 | 6,750 | 6,660 | 6,750 | 239,000 | 1,350 |
| 1988-08-12 | 6,880 | 6,890 | 6,600 | 6,690 | 512,000 | 1,338 |
| 1988-08-11 | 6,550 | 6,820 | 6,550 | 6,800 | 694,800 | 1,360 |
| 1988-08-10 | 6,590 | 6,870 | 6,530 | 6,590 | 738,300 | 1,318 |
| 1988-08-09 | 6,530 | 6,690 | 6,530 | 6,690 | 253,900 | 1,338 |
| 1988-08-08 | 6,610 | 6,640 | 6,550 | 6,580 | 180,800 | 1,316 |
| 1988-08-06 | 6,510 | 6,650 | 6,510 | 6,640 | 222,000 | 1,328 |
| 1988-08-05 | 6,570 | 6,640 | 6,480 | 6,500 | 380,200 | 1,300 |
| 1988-08-04 | 6,760 | 6,820 | 6,620 | 6,630 | 418,800 | 1,326 |
| 1988-08-03 | 6,720 | 6,920 | 6,650 | 6,800 | 624,000 | 1,360 |
| 1988-08-02 | 6,790 | 6,850 | 6,790 | 6,790 | 457,000 | 1,358 |
| 1988-08-01 | 7,000 | 7,030 | 6,860 | 6,890 | 740,400 | 1,378 |
| 1988-07-30 | 7,100 | 7,100 | 6,960 | 7,000 | 997,600 | 1,400 |
| 1988-07-29 | 7,250 | 7,260 | 7,020 | 7,020 | 2,460,600 | 1,404 |
| 1988-07-28 | 6,780 | 7,360 | 6,780 | 7,160 | 4,673,800 | 1,432 |
| 1988-07-27 | 6,350 | 6,750 | 6,340 | 6,680 | 2,521,700 | 1,336 |
| 1988-07-26 | 6,550 | 6,630 | 6,250 | 6,350 | 681,000 | 1,270 |
| 1988-07-25 | 6,650 | 6,650 | 6,430 | 6,500 | 1,134,200 | 1,300 |
| 1988-07-23 | 6,110 | 6,450 | 6,110 | 6,450 | 685,700 | 1,290 |
| 1988-07-22 | 6,030 | 6,350 | 6,000 | 6,130 | 1,171,300 | 1,226 |
| 1988-07-21 | 6,070 | 6,070 | 5,980 | 5,980 | 338,800 | 1,196 |
| 1988-07-20 | 5,810 | 6,070 | 5,810 | 6,070 | 263,700 | 1,214 |
| 1988-07-19 | 5,850 | 5,900 | 5,810 | 5,810 | 158,800 | 1,162 |
| 1988-07-18 | 5,900 | 5,900 | 5,830 | 5,860 | 177,400 | 1,172 |
| 1988-07-15 | 5,940 | 5,950 | 5,790 | 5,800 | 338,900 | 1,160 |
| 1988-07-14 | 5,860 | 5,890 | 5,800 | 5,880 | 357,700 | 1,176 |
| 1988-07-13 | 5,920 | 5,990 | 5,850 | 5,850 | 207,200 | 1,170 |
| 1988-07-12 | 6,000 | 6,000 | 5,900 | 5,910 | 230,300 | 1,182 |
| 1988-07-11 | 6,000 | 6,040 | 5,970 | 6,010 | 125,600 | 1,202 |
| 1988-07-08 | 6,010 | 6,080 | 6,000 | 6,000 | 184,900 | 1,200 |
| 1988-07-07 | 6,090 | 6,140 | 6,020 | 6,090 | 201,500 | 1,218 |
| 1988-07-06 | 6,070 | 6,080 | 6,000 | 6,070 | 285,100 | 1,214 |
| 1988-07-05 | 6,070 | 6,140 | 5,960 | 6,050 | 199,800 | 1,210 |
| 1988-07-04 | 6,020 | 6,130 | 6,010 | 6,070 | 71,900 | 1,214 |
| 1988-07-02 | 5,990 | 6,000 | 5,930 | 6,000 | 90,500 | 1,200 |
| 1988-07-01 | 6,100 | 6,100 | 5,980 | 6,000 | 189,400 | 1,200 |
| 1988-06-30 | 6,150 | 6,190 | 6,000 | 6,080 | 183,200 | 1,216 |
| 1988-06-29 | 5,910 | 6,170 | 5,910 | 6,130 | 232,300 | 1,226 |
| 1988-06-28 | 5,910 | 5,940 | 5,810 | 5,880 | 306,000 | 1,176 |
| 1988-06-27 | 5,980 | 5,980 | 5,920 | 5,950 | 141,000 | 1,190 |
| 1988-06-25 | 6,000 | 6,000 | 5,970 | 5,970 | 118,000 | 1,194 |
| 1988-06-24 | 6,050 | 6,060 | 6,000 | 6,000 | 219,000 | 1,200 |
| 1988-06-23 | 6,180 | 6,250 | 6,050 | 6,060 | 259,900 | 1,212 |
| 1988-06-22 | 6,100 | 6,120 | 6,050 | 6,080 | 270,300 | 1,216 |
| 1988-06-21 | 6,100 | 6,130 | 6,050 | 6,050 | 151,500 | 1,210 |
| 1988-06-20 | 6,150 | 6,190 | 6,070 | 6,090 | 152,200 | 1,218 |
| 1988-06-17 | 6,180 | 6,270 | 6,160 | 6,160 | 187,500 | 1,232 |
| 1988-06-16 | 6,380 | 6,380 | 6,320 | 6,380 | 203,500 | 1,276 |
| 1988-06-15 | 6,390 | 6,400 | 6,340 | 6,390 | 362,300 | 1,278 |
| 1988-06-14 | 6,280 | 6,290 | 6,200 | 6,280 | 136,000 | 1,256 |
| 1988-06-13 | 6,160 | 6,250 | 6,160 | 6,200 | 178,500 | 1,240 |
| 1988-06-10 | 6,150 | 6,190 | 6,150 | 6,150 | 214,400 | 1,230 |
| 1988-06-09 | 6,100 | 6,250 | 6,100 | 6,150 | 615,700 | 1,230 |
| 1988-06-08 | 6,050 | 6,100 | 6,050 | 6,050 | 142,600 | 1,210 |
| 1988-06-07 | 6,150 | 6,180 | 6,060 | 6,060 | 296,800 | 1,212 |
| 1988-06-06 | 6,100 | 6,180 | 6,100 | 6,120 | 504,700 | 1,224 |
| 1988-06-04 | 6,050 | 6,140 | 6,050 | 6,100 | 35,300 | 1,220 |
| 1988-06-03 | 6,150 | 6,150 | 6,060 | 6,150 | 140,000 | 1,230 |
| 1988-06-02 | 6,050 | 6,270 | 6,050 | 6,150 | 158,700 | 1,230 |
| 1988-06-01 | 6,100 | 6,120 | 6,000 | 6,020 | 296,800 | 1,204 |
| 1988-05-31 | 5,990 | 6,000 | 5,960 | 6,000 | 210,300 | 1,200 |
| 1988-05-30 | 6,000 | 6,060 | 5,980 | 5,990 | 209,200 | 1,198 |
| 1988-05-28 | 6,010 | 6,060 | 5,980 | 6,010 | 152,400 | 1,202 |
| 1988-05-27 | 6,140 | 6,140 | 6,040 | 6,070 | 266,100 | 1,214 |
| 1988-05-26 | 6,200 | 6,230 | 6,110 | 6,110 | 244,000 | 1,222 |
| 1988-05-25 | 6,280 | 6,330 | 6,160 | 6,160 | 301,600 | 1,232 |
| 1988-05-24 | 6,250 | 6,290 | 6,220 | 6,240 | 137,600 | 1,248 |
| 1988-05-23 | 6,300 | 6,300 | 6,230 | 6,270 | 174,500 | 1,254 |
| 1988-05-20 | 6,320 | 6,350 | 6,220 | 6,290 | 304,500 | 1,258 |
| 1988-05-19 | 6,370 | 6,430 | 6,350 | 6,350 | 209,000 | 1,270 |
| 1988-05-18 | 6,480 | 6,520 | 6,450 | 6,510 | 460,700 | 1,302 |
| 1988-05-17 | 6,450 | 6,450 | 6,400 | 6,450 | 209,500 | 1,290 |
| 1988-05-16 | 6,440 | 6,440 | 6,380 | 6,380 | 140,000 | 1,276 |
| 1988-05-13 | 6,360 | 6,380 | 6,330 | 6,340 | 156,400 | 1,268 |
| 1988-05-12 | 6,280 | 6,370 | 6,280 | 6,330 | 264,400 | 1,266 |
| 1988-05-11 | 6,470 | 6,470 | 6,380 | 6,380 | 367,600 | 1,276 |
| 1988-05-10 | 6,480 | 6,490 | 6,450 | 6,450 | 226,900 | 1,290 |
| 1988-05-09 | 6,500 | 6,550 | 6,500 | 6,500 | 140,100 | 1,300 |
| 1988-05-07 | 6,610 | 6,610 | 6,560 | 6,560 | 110,600 | 1,312 |
| 1988-05-06 | 6,580 | 6,640 | 6,540 | 6,630 | 471,900 | 1,326 |
| 1988-05-02 | 6,550 | 6,640 | 6,520 | 6,580 | 217,900 | 1,316 |
| 1988-04-30 | 6,500 | 6,580 | 6,480 | 6,550 | 190,300 | 1,310 |
| 1988-04-28 | 6,470 | 6,500 | 6,430 | 6,490 | 166,400 | 1,298 |
| 1988-04-27 | 6,470 | 6,480 | 6,380 | 6,420 | 151,200 | 1,284 |
| 1988-04-26 | 6,500 | 6,500 | 6,450 | 6,460 | 210,400 | 1,292 |
| 1988-04-25 | 6,440 | 6,490 | 6,410 | 6,450 | 181,300 | 1,290 |
| 1988-04-23 | 6,460 | 6,470 | 6,380 | 6,380 | 167,600 | 1,276 |
| 1988-04-22 | 6,390 | 6,460 | 6,370 | 6,400 | 228,100 | 1,280 |
| 1988-04-21 | 6,400 | 6,440 | 6,360 | 6,360 | 119,800 | 1,272 |
| 1988-04-20 | 6,390 | 6,440 | 6,350 | 6,360 | 171,700 | 1,272 |
| 1988-04-19 | 6,380 | 6,400 | 6,280 | 6,390 | 201,500 | 1,278 |
| 1988-04-18 | 6,350 | 6,480 | 6,350 | 6,370 | 168,500 | 1,274 |
| 1988-04-15 | 6,360 | 6,530 | 6,360 | 6,400 | 626,700 | 1,280 |
| 1988-04-14 | 6,650 | 6,670 | 6,550 | 6,560 | 192,100 | 1,312 |
| 1988-04-13 | 6,710 | 6,720 | 6,650 | 6,660 | 475,300 | 1,332 |
| 1988-04-12 | 6,600 | 6,690 | 6,480 | 6,690 | 460,300 | 1,338 |
| 1988-04-11 | 6,590 | 6,620 | 6,510 | 6,510 | 383,500 | 1,302 |
| 1988-04-08 | 6,600 | 6,670 | 6,510 | 6,510 | 845,300 | 1,302 |
| 1988-04-07 | 6,460 | 6,600 | 6,410 | 6,600 | 734,500 | 1,320 |
| 1988-04-06 | 6,380 | 6,380 | 6,330 | 6,360 | 208,700 | 1,272 |
| 1988-04-05 | 6,310 | 6,340 | 6,270 | 6,290 | 149,100 | 1,258 |
| 1988-04-04 | 6,350 | 6,400 | 6,310 | 6,330 | 102,000 | 1,266 |
| 1988-04-02 | 6,310 | 6,390 | 6,310 | 6,350 | 85,000 | 1,270 |
| 1988-04-01 | 6,410 | 6,470 | 6,340 | 6,340 | 608,600 | 1,268 |
| 1988-03-31 | 6,480 | 6,530 | 6,450 | 6,470 | 186,000 | 1,294 |
| 1988-03-30 | 6,620 | 6,620 | 6,520 | 6,580 | 436,400 | 1,316 |
| 1988-03-29 | 6,310 | 6,520 | 6,310 | 6,520 | 495,500 | 1,304 |
| 1988-03-28 | 6,280 | 6,450 | 6,260 | 6,400 | 271,000 | 1,280 |
| 1988-03-26 | 6,300 | 6,400 | 6,300 | 6,300 | 327,500 | 1,260 |
| 1988-03-25 | 6,490 | 6,490 | 6,410 | 6,450 | 1,445,200 | 1,290 |
| 1988-03-24 | 6,590 | 6,590 | 6,460 | 6,520 | 1,483,400 | 1,304 |
| 1988-03-23 | 6,620 | 6,620 | 6,530 | 6,550 | 614,800 | 1,310 |
| 1988-03-22 | 6,520 | 6,630 | 6,480 | 6,520 | 1,312,500 | 1,304 |
| 1988-03-18 | 6,370 | 6,550 | 6,310 | 6,550 | 2,688,400 | 1,310 |
| 1988-03-17 | 6,090 | 6,250 | 6,040 | 6,170 | 1,059,300 | 1,234 |
| 1988-03-16 | 5,910 | 6,010 | 5,900 | 5,950 | 496,100 | 1,190 |
| 1988-03-15 | 5,870 | 5,900 | 5,850 | 5,860 | 164,900 | 1,172 |
| 1988-03-14 | 5,970 | 6,000 | 5,850 | 5,870 | 277,600 | 1,174 |
| 1988-03-11 | 5,950 | 6,000 | 5,850 | 5,870 | 249,800 | 1,174 |
| 1988-03-10 | 5,990 | 6,020 | 5,940 | 5,950 | 364,300 | 1,190 |
| 1988-03-09 | 5,970 | 6,000 | 5,950 | 5,970 | 121,500 | 1,194 |
| 1988-03-08 | 5,970 | 6,010 | 5,950 | 5,950 | 495,000 | 1,190 |
| 1988-03-07 | 5,900 | 6,050 | 5,900 | 6,020 | 240,200 | 1,204 |
| 1988-03-05 | 5,900 | 5,940 | 5,800 | 5,900 | 194,000 | 1,180 |
| 1988-03-04 | 5,960 | 6,000 | 5,950 | 5,960 | 168,400 | 1,192 |
| 1988-03-03 | 6,050 | 6,050 | 5,950 | 5,960 | 360,300 | 1,192 |
| 1988-03-02 | 5,990 | 6,000 | 5,920 | 6,000 | 303,900 | 1,200 |
| 1988-03-01 | 5,990 | 6,050 | 5,960 | 5,970 | 281,600 | 1,194 |
| 1988-02-29 | 5,910 | 5,990 | 5,910 | 5,920 | 96,600 | 1,184 |
| 1988-02-27 | 5,960 | 6,020 | 5,930 | 6,000 | 116,600 | 1,200 |
| 1988-02-26 | 5,900 | 6,030 | 5,900 | 5,960 | 529,500 | 1,192 |
| 1988-02-25 | 5,980 | 6,000 | 5,930 | 6,000 | 304,800 | 1,200 |
| 1988-02-24 | 6,000 | 6,030 | 5,980 | 5,980 | 286,100 | 1,196 |
| 1988-02-23 | 6,030 | 6,050 | 5,950 | 6,000 | 214,100 | 1,200 |
| 1988-02-22 | 6,050 | 6,110 | 6,000 | 6,020 | 923,900 | 1,204 |
| 1988-02-19 | 5,900 | 6,040 | 5,900 | 6,010 | 426,900 | 1,202 |
| 1988-02-18 | 5,970 | 6,010 | 5,930 | 5,930 | 177,800 | 1,186 |
| 1988-02-17 | 5,950 | 6,020 | 5,950 | 6,020 | 201,500 | 1,204 |
| 1988-02-16 | 6,010 | 6,040 | 5,960 | 6,020 | 387,900 | 1,204 |
| 1988-02-15 | 6,060 | 6,060 | 5,980 | 5,990 | 426,600 | 1,198 |
| 1988-02-12 | 5,930 | 6,000 | 5,880 | 5,960 | 437,200 | 1,192 |
| 1988-02-10 | 5,770 | 5,880 | 5,760 | 5,780 | 269,600 | 1,156 |
| 1988-02-09 | 5,730 | 5,780 | 5,730 | 5,750 | 135,900 | 1,150 |
| 1988-02-08 | 5,860 | 5,860 | 5,800 | 5,810 | 60,800 | 1,162 |
| 1988-02-06 | 5,760 | 5,900 | 5,760 | 5,870 | 186,400 | 1,174 |
| 1988-02-05 | 5,850 | 5,880 | 5,760 | 5,820 | 189,400 | 1,164 |
| 1988-02-04 | 5,850 | 5,920 | 5,840 | 5,850 | 243,700 | 1,170 |
| 1988-02-03 | 5,890 | 5,890 | 5,850 | 5,870 | 99,100 | 1,174 |
| 1988-02-02 | 5,880 | 5,900 | 5,830 | 5,890 | 165,600 | 1,178 |
| 1988-02-01 | 5,900 | 5,950 | 5,860 | 5,920 | 132,500 | 1,184 |
| 1988-01-30 | 5,940 | 5,940 | 5,850 | 5,890 | 88,000 | 1,178 |
| 1988-01-29 | 5,900 | 5,980 | 5,820 | 5,820 | 199,400 | 1,164 |
| 1988-01-28 | 5,840 | 5,930 | 5,820 | 5,870 | 182,500 | 1,174 |
| 1988-01-27 | 5,810 | 5,880 | 5,810 | 5,870 | 280,000 | 1,174 |
| 1988-01-26 | 5,850 | 5,950 | 5,850 | 5,870 | 290,200 | 1,174 |
| 1988-01-25 | 5,840 | 5,850 | 5,800 | 5,810 | 91,000 | 1,162 |
| 1988-01-23 | 5,800 | 5,850 | 5,780 | 5,790 | 110,700 | 1,158 |
| 1988-01-22 | 5,830 | 5,890 | 5,770 | 5,820 | 271,100 | 1,164 |
| 1988-01-21 | 5,770 | 5,930 | 5,770 | 5,860 | 332,400 | 1,172 |
| 1988-01-20 | 6,010 | 6,020 | 5,950 | 5,970 | 232,200 | 1,194 |
| 1988-01-19 | 6,080 | 6,160 | 6,030 | 6,090 | 434,400 | 1,218 |
| 1988-01-18 | 6,200 | 6,200 | 6,080 | 6,180 | 997,900 | 1,236 |
| 1988-01-14 | 5,840 | 5,950 | 5,810 | 5,880 | 451,300 | 1,176 |
| 1988-01-13 | 5,780 | 5,800 | 5,710 | 5,740 | 313,000 | 1,148 |
| 1988-01-12 | 5,900 | 5,950 | 5,750 | 5,800 | 417,900 | 1,160 |
| 1988-01-11 | 5,750 | 5,900 | 5,700 | 5,870 | 480,600 | 1,174 |
| 1988-01-08 | 6,050 | 6,090 | 5,950 | 5,950 | 1,452,600 | 1,190 |
| 1988-01-07 | 5,970 | 6,000 | 5,850 | 6,000 | 1,628,500 | 1,200 |
| 1988-01-06 | 5,670 | 5,950 | 5,580 | 5,870 | 1,782,400 | 1,174 |
| 1988-01-05 | 5,500 | 5,580 | 5,350 | 5,420 | 380,700 | 1,084 |
| 1988-01-04 | 5,120 | 5,300 | 5,120 | 5,250 | 148,200 | 1,050 |
分割・併合履歴 ： [2023-03-30]1株→5株 [1986-09-26]1株→1.2株 [1985-09-26]1株→1.2株 [1985-03-27]1株→1.37株 [1984-03-28]1株→1.3株 [1983-03-28]1株→1.25株
