6971 京セラ(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 | 5,220 | 5,220 | 5,150 | 5,150 | 23,000 | 613.10 |
| 1988-12-27 | 5,150 | 5,160 | 5,110 | 5,120 | 97,000 | 609.52 |
| 1988-12-26 | 5,160 | 5,170 | 5,120 | 5,150 | 63,000 | 613.10 |
| 1988-12-24 | 5,250 | 5,250 | 5,150 | 5,150 | 104,000 | 613.10 |
| 1988-12-23 | 5,300 | 5,300 | 5,200 | 5,230 | 130,000 | 622.62 |
| 1988-12-22 | 5,250 | 5,250 | 5,120 | 5,200 | 167,000 | 619.05 |
| 1988-12-21 | 5,270 | 5,270 | 5,200 | 5,210 | 111,000 | 620.24 |
| 1988-12-20 | 5,330 | 5,370 | 5,270 | 5,270 | 662,000 | 627.38 |
| 1988-12-19 | 5,300 | 5,320 | 5,220 | 5,250 | 215,000 | 625 |
| 1988-12-16 | 5,160 | 5,340 | 5,150 | 5,200 | 430,000 | 619.05 |
| 1988-12-15 | 5,120 | 5,230 | 5,120 | 5,160 | 138,000 | 614.29 |
| 1988-12-14 | 5,020 | 5,200 | 5,020 | 5,170 | 286,000 | 615.48 |
| 1988-12-13 | 5,020 | 5,050 | 5,000 | 5,050 | 66,000 | 601.19 |
| 1988-12-12 | 5,100 | 5,100 | 5,060 | 5,060 | 146,000 | 602.38 |
| 1988-12-09 | 5,120 | 5,170 | 5,100 | 5,130 | 97,000 | 610.71 |
| 1988-12-08 | 5,070 | 5,210 | 5,070 | 5,150 | 465,000 | 613.10 |
| 1988-12-07 | 5,030 | 5,170 | 5,020 | 5,170 | 129,000 | 615.48 |
| 1988-12-06 | 5,000 | 5,080 | 4,970 | 4,980 | 105,000 | 592.86 |
| 1988-12-05 | 5,050 | 5,050 | 4,980 | 4,980 | 75,000 | 592.86 |
| 1988-12-03 | 5,080 | 5,080 | 5,000 | 5,050 | 58,000 | 601.19 |
| 1988-12-02 | 5,080 | 5,130 | 5,050 | 5,060 | 152,000 | 602.38 |
| 1988-12-01 | 5,200 | 5,200 | 5,050 | 5,160 | 306,000 | 614.29 |
| 1988-11-30 | 5,250 | 5,270 | 5,100 | 5,150 | 223,000 | 613.10 |
| 1988-11-29 | 5,170 | 5,250 | 5,130 | 5,230 | 678,000 | 622.62 |
| 1988-11-28 | 5,000 | 5,220 | 4,960 | 5,220 | 166,000 | 621.43 |
| 1988-11-26 | 4,950 | 5,020 | 4,920 | 4,960 | 279,000 | 590.48 |
| 1988-11-25 | 4,760 | 4,920 | 4,760 | 4,910 | 300,000 | 584.52 |
| 1988-11-24 | 4,790 | 4,850 | 4,780 | 4,780 | 107,000 | 569.05 |
| 1988-11-22 | 4,800 | 4,850 | 4,760 | 4,800 | 165,000 | 571.43 |
| 1988-11-21 | 4,850 | 4,850 | 4,760 | 4,800 | 110,000 | 571.43 |
| 1988-11-18 | 4,850 | 4,900 | 4,840 | 4,880 | 336,000 | 580.95 |
| 1988-11-17 | 4,700 | 4,850 | 4,700 | 4,800 | 295,000 | 571.43 |
| 1988-11-16 | 4,610 | 4,700 | 4,600 | 4,660 | 122,000 | 554.76 |
| 1988-11-15 | 4,520 | 4,610 | 4,500 | 4,590 | 183,000 | 546.43 |
| 1988-11-14 | 4,570 | 4,570 | 4,480 | 4,510 | 225,000 | 536.91 |
| 1988-11-11 | 4,500 | 4,670 | 4,460 | 4,670 | 134,000 | 555.95 |
| 1988-11-10 | 4,500 | 4,520 | 4,450 | 4,520 | 286,000 | 538.10 |
| 1988-11-09 | 4,700 | 4,710 | 4,550 | 4,570 | 196,000 | 544.05 |
| 1988-11-08 | 4,510 | 4,700 | 4,500 | 4,660 | 156,000 | 554.76 |
| 1988-11-07 | 4,500 | 4,540 | 4,500 | 4,520 | 97,000 | 538.10 |
| 1988-11-05 | 4,450 | 4,500 | 4,450 | 4,500 | 65,000 | 535.71 |
| 1988-11-04 | 4,550 | 4,550 | 4,450 | 4,500 | 236,000 | 535.71 |
| 1988-11-02 | 4,700 | 4,740 | 4,580 | 4,580 | 151,000 | 545.24 |
| 1988-11-01 | 4,580 | 4,700 | 4,580 | 4,690 | 99,000 | 558.33 |
| 1988-10-31 | 4,510 | 4,650 | 4,510 | 4,600 | 193,000 | 547.62 |
| 1988-10-29 | 4,450 | 4,510 | 4,420 | 4,480 | 177,000 | 533.33 |
| 1988-10-28 | 4,430 | 4,490 | 4,400 | 4,450 | 136,000 | 529.76 |
| 1988-10-27 | 4,440 | 4,530 | 4,430 | 4,480 | 203,000 | 533.33 |
| 1988-10-26 | 4,510 | 4,550 | 4,500 | 4,500 | 256,000 | 535.71 |
| 1988-10-25 | 4,510 | 4,600 | 4,510 | 4,520 | 234,000 | 538.10 |
| 1988-10-24 | 4,640 | 4,640 | 4,500 | 4,510 | 147,000 | 536.91 |
| 1988-10-22 | 4,670 | 4,670 | 4,650 | 4,660 | 73,000 | 554.76 |
| 1988-10-21 | 4,710 | 4,710 | 4,650 | 4,700 | 111,000 | 559.52 |
| 1988-10-20 | 4,740 | 4,750 | 4,660 | 4,660 | 149,000 | 554.76 |
| 1988-10-19 | 4,770 | 4,800 | 4,750 | 4,750 | 129,000 | 565.48 |
| 1988-10-18 | 4,730 | 4,820 | 4,730 | 4,770 | 207,000 | 567.86 |
| 1988-10-17 | 4,800 | 4,870 | 4,750 | 4,780 | 140,000 | 569.05 |
| 1988-10-14 | 4,800 | 4,800 | 4,710 | 4,790 | 337,000 | 570.24 |
| 1988-10-13 | 4,830 | 4,880 | 4,750 | 4,750 | 247,000 | 565.48 |
| 1988-10-12 | 4,990 | 5,000 | 4,900 | 4,930 | 56,000 | 586.91 |
| 1988-10-11 | 5,040 | 5,050 | 4,950 | 5,030 | 270,000 | 598.81 |
| 1988-10-07 | 4,900 | 5,000 | 4,860 | 5,000 | 476,000 | 595.24 |
| 1988-10-06 | 4,900 | 4,920 | 4,890 | 4,900 | 295,000 | 583.33 |
| 1988-10-05 | 5,000 | 5,000 | 4,910 | 4,920 | 254,000 | 585.71 |
| 1988-10-04 | 5,060 | 5,070 | 5,010 | 5,010 | 254,000 | 596.43 |
| 1988-10-03 | 5,070 | 5,090 | 5,060 | 5,080 | 179,000 | 604.76 |
| 1988-10-01 | 5,100 | 5,100 | 5,070 | 5,090 | 235,000 | 605.95 |
| 1988-09-30 | 5,210 | 5,220 | 5,100 | 5,110 | 263,000 | 608.33 |
| 1988-09-29 | 5,240 | 5,260 | 5,160 | 5,170 | 156,000 | 615.48 |
| 1988-09-28 | 5,300 | 5,350 | 5,230 | 5,230 | 203,000 | 622.62 |
| 1988-09-27 | 5,300 | 5,330 | 5,270 | 5,280 | 88,000 | 628.57 |
| 1988-09-26 | 5,200 | 5,340 | 5,190 | 5,270 | 119,000 | 627.38 |
| 1988-09-24 | 5,200 | 5,240 | 5,180 | 5,200 | 298,000 | 619.05 |
| 1988-09-22 | 5,320 | 5,320 | 5,210 | 5,220 | 219,000 | 621.43 |
| 1988-09-21 | 5,350 | 5,350 | 5,310 | 5,340 | 159,000 | 635.71 |
| 1988-09-20 | 5,370 | 5,430 | 5,340 | 5,430 | 188,000 | 646.43 |
| 1988-09-19 | 5,500 | 5,540 | 5,450 | 5,470 | 264,000 | 651.19 |
| 1988-09-16 | 5,500 | 5,500 | 5,420 | 5,450 | 307,000 | 648.81 |
| 1988-09-14 | 5,570 | 5,570 | 5,460 | 5,500 | 277,000 | 654.76 |
| 1988-09-13 | 5,550 | 5,550 | 5,510 | 5,550 | 173,000 | 660.71 |
| 1988-09-12 | 5,500 | 5,530 | 5,450 | 5,500 | 142,000 | 654.76 |
| 1988-09-09 | 5,560 | 5,570 | 5,510 | 5,550 | 143,000 | 660.71 |
| 1988-09-08 | 5,570 | 5,620 | 5,550 | 5,560 | 189,000 | 661.91 |
| 1988-09-07 | 5,560 | 5,610 | 5,560 | 5,600 | 181,000 | 666.67 |
| 1988-09-06 | 5,610 | 5,610 | 5,570 | 5,570 | 85,000 | 663.10 |
| 1988-09-05 | 5,750 | 5,750 | 5,600 | 5,610 | 49,000 | 667.86 |
| 1988-09-03 | 5,760 | 5,800 | 5,720 | 5,720 | 113,000 | 680.95 |
| 1988-09-02 | 5,600 | 5,750 | 5,600 | 5,700 | 163,000 | 678.57 |
| 1988-09-01 | 5,650 | 5,740 | 5,600 | 5,690 | 181,000 | 677.38 |
| 1988-08-31 | 5,780 | 5,780 | 5,640 | 5,700 | 258,000 | 678.57 |
| 1988-08-30 | 5,690 | 5,750 | 5,550 | 5,680 | 217,000 | 676.19 |
| 1988-08-29 | 5,800 | 5,800 | 5,700 | 5,700 | 114,000 | 678.57 |
| 1988-08-27 | 5,790 | 5,790 | 5,740 | 5,750 | 36,000 | 684.52 |
| 1988-08-26 | 5,800 | 5,800 | 5,720 | 5,740 | 216,000 | 683.33 |
| 1988-08-25 | 5,820 | 5,850 | 5,800 | 5,840 | 122,000 | 695.24 |
| 1988-08-24 | 5,870 | 5,870 | 5,770 | 5,770 | 209,000 | 686.91 |
| 1988-08-23 | 5,800 | 5,860 | 5,800 | 5,860 | 141,000 | 697.62 |
| 1988-08-22 | 5,950 | 5,960 | 5,900 | 5,900 | 196,000 | 702.38 |
| 1988-08-19 | 6,050 | 6,070 | 5,980 | 6,000 | 166,000 | 714.29 |
| 1988-08-18 | 6,050 | 6,050 | 5,990 | 6,030 | 242,000 | 717.86 |
| 1988-08-17 | 6,080 | 6,150 | 6,050 | 6,080 | 378,000 | 723.81 |
| 1988-08-16 | 5,920 | 6,100 | 5,900 | 6,040 | 265,000 | 719.05 |
| 1988-08-15 | 5,960 | 6,000 | 5,910 | 5,990 | 100,000 | 713.10 |
| 1988-08-12 | 6,000 | 6,040 | 5,900 | 5,920 | 297,000 | 704.76 |
| 1988-08-11 | 5,860 | 6,000 | 5,830 | 5,990 | 711,000 | 713.10 |
| 1988-08-10 | 5,850 | 6,040 | 5,810 | 5,810 | 571,000 | 691.67 |
| 1988-08-09 | 5,880 | 5,990 | 5,880 | 5,900 | 262,000 | 702.38 |
| 1988-08-08 | 5,960 | 5,970 | 5,850 | 5,930 | 189,000 | 705.95 |
| 1988-08-06 | 6,000 | 6,050 | 5,950 | 5,970 | 175,000 | 710.71 |
| 1988-08-05 | 5,990 | 6,050 | 5,940 | 5,940 | 243,000 | 707.14 |
| 1988-08-04 | 6,050 | 6,130 | 5,960 | 6,030 | 236,000 | 717.86 |
| 1988-08-03 | 6,100 | 6,270 | 6,100 | 6,130 | 539,000 | 729.76 |
| 1988-08-02 | 6,190 | 6,230 | 6,100 | 6,170 | 327,000 | 734.52 |
| 1988-08-01 | 6,290 | 6,340 | 6,210 | 6,250 | 543,000 | 744.05 |
| 1988-07-30 | 6,310 | 6,330 | 6,250 | 6,270 | 746,000 | 746.43 |
| 1988-07-29 | 6,400 | 6,450 | 6,250 | 6,290 | 1,778,000 | 748.81 |
| 1988-07-28 | 5,900 | 6,500 | 5,900 | 6,330 | 3,372,000 | 753.57 |
| 1988-07-27 | 5,820 | 6,020 | 5,800 | 5,970 | 2,026,000 | 710.71 |
| 1988-07-26 | 5,920 | 5,920 | 5,780 | 5,810 | 609,000 | 691.67 |
| 1988-07-25 | 6,120 | 6,160 | 5,890 | 5,890 | 1,769,000 | 701.19 |
| 1988-07-23 | 5,590 | 6,090 | 5,590 | 6,020 | 1,963,000 | 716.67 |
| 1988-07-22 | 5,410 | 5,810 | 5,410 | 5,610 | 1,199,000 | 667.86 |
| 1988-07-21 | 5,470 | 5,540 | 5,390 | 5,500 | 585,000 | 654.76 |
| 1988-07-20 | 5,210 | 5,430 | 5,200 | 5,370 | 199,000 | 639.29 |
| 1988-07-19 | 5,350 | 5,350 | 5,200 | 5,210 | 152,000 | 620.24 |
| 1988-07-18 | 5,300 | 5,350 | 5,230 | 5,340 | 310,000 | 635.71 |
| 1988-07-15 | 5,300 | 5,340 | 5,220 | 5,220 | 241,000 | 621.43 |
| 1988-07-14 | 5,200 | 5,250 | 5,180 | 5,250 | 296,000 | 625 |
| 1988-07-13 | 5,290 | 5,290 | 5,200 | 5,280 | 192,000 | 628.57 |
| 1988-07-12 | 5,360 | 5,360 | 5,300 | 5,300 | 137,000 | 630.95 |
| 1988-07-11 | 5,290 | 5,350 | 5,290 | 5,310 | 38,000 | 632.14 |
| 1988-07-08 | 5,430 | 5,450 | 5,370 | 5,390 | 184,000 | 641.67 |
| 1988-07-07 | 5,440 | 5,440 | 5,300 | 5,330 | 130,000 | 634.52 |
| 1988-07-06 | 5,360 | 5,410 | 5,290 | 5,380 | 260,000 | 640.48 |
| 1988-07-05 | 5,300 | 5,340 | 5,300 | 5,340 | 169,000 | 635.71 |
| 1988-07-04 | 5,260 | 5,380 | 5,260 | 5,340 | 75,000 | 635.71 |
| 1988-07-02 | 5,300 | 5,350 | 5,280 | 5,330 | 98,000 | 634.52 |
| 1988-07-01 | 5,320 | 5,390 | 5,310 | 5,320 | 181,000 | 633.33 |
| 1988-06-30 | 5,450 | 5,450 | 5,360 | 5,450 | 232,000 | 648.81 |
| 1988-06-29 | 5,350 | 5,500 | 5,250 | 5,470 | 366,000 | 651.19 |
| 1988-06-28 | 5,370 | 5,370 | 5,280 | 5,300 | 121,000 | 630.95 |
| 1988-06-27 | 5,460 | 5,460 | 5,370 | 5,380 | 124,000 | 640.48 |
| 1988-06-25 | 5,450 | 5,450 | 5,330 | 5,400 | 82,000 | 642.86 |
| 1988-06-24 | 5,480 | 5,480 | 5,320 | 5,360 | 121,000 | 638.10 |
| 1988-06-23 | 5,540 | 5,540 | 5,440 | 5,440 | 245,000 | 647.62 |
| 1988-06-22 | 5,370 | 5,440 | 5,350 | 5,440 | 111,000 | 647.62 |
| 1988-06-21 | 5,350 | 5,360 | 5,290 | 5,340 | 114,000 | 635.71 |
| 1988-06-20 | 5,450 | 5,450 | 5,350 | 5,350 | 108,000 | 636.91 |
| 1988-06-17 | 5,370 | 5,420 | 5,360 | 5,370 | 186,000 | 639.29 |
| 1988-06-16 | 5,520 | 5,520 | 5,470 | 5,470 | 168,000 | 651.19 |
| 1988-06-15 | 5,520 | 5,600 | 5,480 | 5,480 | 272,000 | 652.38 |
| 1988-06-14 | 5,450 | 5,500 | 5,430 | 5,490 | 241,000 | 653.57 |
| 1988-06-13 | 5,430 | 5,500 | 5,410 | 5,430 | 207,000 | 646.43 |
| 1988-06-10 | 5,500 | 5,520 | 5,400 | 5,450 | 350,000 | 648.81 |
| 1988-06-09 | 5,570 | 5,570 | 5,450 | 5,520 | 179,000 | 657.14 |
| 1988-06-08 | 5,450 | 5,470 | 5,400 | 5,470 | 139,000 | 651.19 |
| 1988-06-07 | 5,550 | 5,550 | 5,440 | 5,490 | 207,000 | 653.57 |
| 1988-06-06 | 5,430 | 5,600 | 5,400 | 5,460 | 146,000 | 650 |
| 1988-06-04 | 5,360 | 5,400 | 5,360 | 5,400 | 183,000 | 642.86 |
| 1988-06-03 | 5,360 | 5,400 | 5,350 | 5,360 | 134,000 | 638.10 |
| 1988-06-02 | 5,400 | 5,430 | 5,320 | 5,400 | 82,000 | 642.86 |
| 1988-06-01 | 5,320 | 5,400 | 5,310 | 5,350 | 206,000 | 636.91 |
| 1988-05-31 | 5,250 | 5,300 | 5,230 | 5,260 | 123,000 | 626.19 |
| 1988-05-30 | 5,230 | 5,310 | 5,230 | 5,250 | 120,000 | 625 |
| 1988-05-28 | 5,210 | 5,240 | 5,200 | 5,240 | 95,000 | 623.81 |
| 1988-05-27 | 5,350 | 5,370 | 5,210 | 5,280 | 354,000 | 628.57 |
| 1988-05-26 | 5,400 | 5,430 | 5,360 | 5,400 | 223,000 | 642.86 |
| 1988-05-25 | 5,420 | 5,430 | 5,390 | 5,390 | 187,000 | 641.67 |
| 1988-05-24 | 5,380 | 5,400 | 5,360 | 5,370 | 145,000 | 639.29 |
| 1988-05-23 | 5,460 | 5,460 | 5,400 | 5,400 | 265,000 | 642.86 |
| 1988-05-20 | 5,480 | 5,520 | 5,450 | 5,490 | 278,000 | 653.57 |
| 1988-05-19 | 5,490 | 5,560 | 5,450 | 5,450 | 412,000 | 648.81 |
| 1988-05-18 | 5,600 | 5,610 | 5,570 | 5,590 | 904,000 | 665.48 |
| 1988-05-17 | 5,500 | 5,550 | 5,460 | 5,490 | 378,000 | 653.57 |
| 1988-05-16 | 5,500 | 5,500 | 5,440 | 5,440 | 289,000 | 647.62 |
| 1988-05-13 | 5,440 | 5,440 | 5,410 | 5,430 | 240,000 | 646.43 |
| 1988-05-12 | 5,360 | 5,450 | 5,360 | 5,410 | 154,000 | 644.05 |
| 1988-05-11 | 5,530 | 5,550 | 5,460 | 5,460 | 141,000 | 650 |
| 1988-05-10 | 5,570 | 5,570 | 5,520 | 5,550 | 54,000 | 660.71 |
| 1988-05-09 | 5,580 | 5,600 | 5,530 | 5,570 | 115,000 | 663.10 |
| 1988-05-07 | 5,540 | 5,540 | 5,520 | 5,520 | 91,000 | 657.14 |
| 1988-05-06 | 5,530 | 5,620 | 5,510 | 5,570 | 284,000 | 663.10 |
| 1988-05-02 | 5,520 | 5,600 | 5,520 | 5,550 | 142,000 | 660.71 |
| 1988-04-30 | 5,600 | 5,600 | 5,510 | 5,510 | 110,000 | 655.95 |
| 1988-04-28 | 5,500 | 5,600 | 5,490 | 5,600 | 246,000 | 666.67 |
| 1988-04-27 | 5,530 | 5,600 | 5,450 | 5,450 | 271,000 | 648.81 |
| 1988-04-26 | 5,650 | 5,650 | 5,560 | 5,580 | 121,000 | 664.29 |
| 1988-04-25 | 5,590 | 5,630 | 5,590 | 5,600 | 92,000 | 666.67 |
| 1988-04-23 | 5,540 | 5,580 | 5,530 | 5,580 | 111,000 | 664.29 |
| 1988-04-22 | 5,490 | 5,520 | 5,490 | 5,500 | 167,000 | 654.76 |
| 1988-04-21 | 5,460 | 5,540 | 5,460 | 5,480 | 155,000 | 652.38 |
| 1988-04-20 | 5,600 | 5,600 | 5,500 | 5,500 | 116,000 | 654.76 |
| 1988-04-19 | 5,510 | 5,540 | 5,460 | 5,500 | 126,000 | 654.76 |
| 1988-04-18 | 5,600 | 5,610 | 5,500 | 5,510 | 157,000 | 655.95 |
| 1988-04-15 | 5,550 | 5,630 | 5,550 | 5,570 | 556,000 | 663.10 |
| 1988-04-14 | 5,740 | 5,760 | 5,710 | 5,720 | 355,000 | 680.95 |
| 1988-04-13 | 5,800 | 5,800 | 5,720 | 5,770 | 1,580,000 | 686.91 |
| 1988-04-12 | 5,550 | 5,730 | 5,530 | 5,680 | 486,000 | 676.19 |
| 1988-04-11 | 5,580 | 5,620 | 5,540 | 5,540 | 140,000 | 659.52 |
| 1988-04-08 | 5,550 | 5,590 | 5,510 | 5,550 | 447,000 | 660.71 |
| 1988-04-07 | 5,480 | 5,540 | 5,440 | 5,540 | 537,000 | 659.52 |
| 1988-04-06 | 5,400 | 5,430 | 5,400 | 5,420 | 64,000 | 645.24 |
| 1988-04-05 | 5,400 | 5,420 | 5,390 | 5,400 | 49,000 | 642.86 |
| 1988-04-04 | 5,450 | 5,480 | 5,390 | 5,390 | 59,000 | 641.67 |
| 1988-04-02 | 5,410 | 5,470 | 5,400 | 5,450 | 78,000 | 648.81 |
| 1988-04-01 | 5,430 | 5,450 | 5,400 | 5,420 | 107,000 | 645.24 |
| 1988-03-31 | 5,510 | 5,520 | 5,400 | 5,410 | 115,000 | 644.05 |
| 1988-03-30 | 5,600 | 5,600 | 5,480 | 5,500 | 224,000 | 654.76 |
| 1988-03-29 | 5,440 | 5,550 | 5,400 | 5,480 | 216,000 | 652.38 |
| 1988-03-28 | 5,440 | 5,440 | 5,400 | 5,430 | 93,000 | 646.43 |
| 1988-03-26 | 5,390 | 5,440 | 5,360 | 5,440 | 139,000 | 647.62 |
| 1988-03-25 | 5,450 | 5,550 | 5,450 | 5,470 | 285,000 | 651.19 |
| 1988-03-24 | 5,690 | 5,690 | 5,600 | 5,600 | 285,000 | 666.67 |
| 1988-03-23 | 5,680 | 5,730 | 5,660 | 5,660 | 620,000 | 673.81 |
| 1988-03-22 | 5,680 | 5,700 | 5,620 | 5,660 | 350,000 | 673.81 |
| 1988-03-18 | 5,690 | 5,730 | 5,630 | 5,700 | 821,000 | 678.57 |
| 1988-03-17 | 5,510 | 5,640 | 5,500 | 5,610 | 640,000 | 667.86 |
| 1988-03-16 | 5,450 | 5,500 | 5,420 | 5,500 | 278,000 | 654.76 |
| 1988-03-15 | 5,380 | 5,470 | 5,360 | 5,410 | 132,000 | 644.05 |
| 1988-03-14 | 5,430 | 5,430 | 5,370 | 5,380 | 173,000 | 640.48 |
| 1988-03-11 | 5,460 | 5,500 | 5,400 | 5,400 | 150,000 | 642.86 |
| 1988-03-10 | 5,520 | 5,550 | 5,460 | 5,460 | 214,000 | 650 |
| 1988-03-09 | 5,510 | 5,580 | 5,510 | 5,510 | 153,000 | 655.95 |
| 1988-03-08 | 5,610 | 5,610 | 5,500 | 5,540 | 202,000 | 659.52 |
| 1988-03-07 | 5,490 | 5,610 | 5,460 | 5,600 | 364,000 | 666.67 |
| 1988-03-05 | 5,410 | 5,500 | 5,400 | 5,500 | 158,000 | 654.76 |
| 1988-03-04 | 5,550 | 5,560 | 5,450 | 5,510 | 376,000 | 655.95 |
| 1988-03-03 | 5,520 | 5,590 | 5,480 | 5,530 | 983,000 | 658.33 |
| 1988-03-02 | 5,450 | 5,500 | 5,380 | 5,420 | 978,000 | 645.24 |
| 1988-03-01 | 5,400 | 5,480 | 5,350 | 5,400 | 571,000 | 642.86 |
| 1988-02-29 | 5,380 | 5,400 | 5,350 | 5,350 | 250,000 | 636.91 |
| 1988-02-27 | 5,410 | 5,430 | 5,390 | 5,400 | 205,000 | 642.86 |
| 1988-02-26 | 5,430 | 5,570 | 5,400 | 5,410 | 446,000 | 644.05 |
| 1988-02-25 | 5,350 | 5,430 | 5,350 | 5,430 | 433,000 | 646.43 |
| 1988-02-24 | 5,390 | 5,480 | 5,390 | 5,450 | 223,000 | 648.81 |
| 1988-02-23 | 5,540 | 5,540 | 5,400 | 5,490 | 193,000 | 653.57 |
| 1988-02-22 | 5,610 | 5,700 | 5,500 | 5,520 | 521,000 | 657.14 |
| 1988-02-19 | 5,590 | 5,810 | 5,590 | 5,610 | 1,061,000 | 667.86 |
| 1988-02-18 | 5,660 | 5,680 | 5,610 | 5,650 | 234,000 | 672.62 |
| 1988-02-17 | 5,730 | 5,750 | 5,610 | 5,660 | 953,000 | 673.81 |
| 1988-02-16 | 5,680 | 5,780 | 5,650 | 5,690 | 312,000 | 677.38 |
| 1988-02-15 | 5,800 | 5,800 | 5,700 | 5,780 | 1,069,000 | 688.10 |
| 1988-02-12 | 5,450 | 5,600 | 5,370 | 5,600 | 857,000 | 666.67 |
| 1988-02-10 | 5,260 | 5,360 | 5,260 | 5,280 | 224,000 | 628.57 |
| 1988-02-09 | 5,330 | 5,330 | 5,250 | 5,250 | 136,000 | 625 |
| 1988-02-08 | 5,300 | 5,370 | 5,220 | 5,370 | 181,000 | 639.29 |
| 1988-02-06 | 5,220 | 5,400 | 5,210 | 5,400 | 223,000 | 642.86 |
| 1988-02-05 | 5,200 | 5,220 | 5,190 | 5,190 | 271,000 | 617.86 |
| 1988-02-04 | 5,100 | 5,220 | 5,090 | 5,190 | 361,000 | 617.86 |
| 1988-02-03 | 5,160 | 5,210 | 5,110 | 5,110 | 306,000 | 608.33 |
| 1988-02-02 | 5,340 | 5,340 | 5,230 | 5,260 | 306,000 | 626.19 |
| 1988-02-01 | 5,400 | 5,440 | 5,320 | 5,340 | 168,000 | 635.71 |
| 1988-01-30 | 5,360 | 5,420 | 5,350 | 5,370 | 523,000 | 639.29 |
| 1988-01-29 | 5,320 | 5,400 | 5,320 | 5,320 | 326,000 | 633.33 |
| 1988-01-28 | 5,350 | 5,400 | 5,320 | 5,350 | 82,000 | 636.91 |
| 1988-01-27 | 5,440 | 5,440 | 5,380 | 5,380 | 86,000 | 640.48 |
| 1988-01-26 | 5,430 | 5,480 | 5,400 | 5,400 | 158,000 | 642.86 |
| 1988-01-25 | 5,440 | 5,470 | 5,430 | 5,430 | 118,000 | 646.43 |
| 1988-01-23 | 5,430 | 5,450 | 5,430 | 5,430 | 59,000 | 646.43 |
| 1988-01-22 | 5,540 | 5,540 | 5,410 | 5,410 | 107,000 | 644.05 |
| 1988-01-21 | 5,490 | 5,540 | 5,410 | 5,490 | 168,000 | 653.57 |
| 1988-01-20 | 5,560 | 5,610 | 5,550 | 5,590 | 252,000 | 665.48 |
| 1988-01-19 | 5,670 | 5,700 | 5,660 | 5,660 | 162,000 | 673.81 |
| 1988-01-18 | 5,800 | 5,800 | 5,720 | 5,770 | 776,000 | 686.91 |
| 1988-01-14 | 5,510 | 5,600 | 5,460 | 5,600 | 170,000 | 666.67 |
| 1988-01-13 | 5,460 | 5,500 | 5,400 | 5,410 | 201,000 | 644.05 |
| 1988-01-12 | 5,630 | 5,630 | 5,450 | 5,590 | 153,000 | 665.48 |
| 1988-01-11 | 5,570 | 5,640 | 5,530 | 5,550 | 118,000 | 660.71 |
| 1988-01-08 | 5,720 | 5,800 | 5,640 | 5,660 | 355,000 | 673.81 |
| 1988-01-07 | 5,800 | 5,820 | 5,600 | 5,650 | 575,000 | 672.62 |
| 1988-01-06 | 5,600 | 5,810 | 5,580 | 5,800 | 1,630,000 | 690.48 |
| 1988-01-05 | 5,420 | 5,440 | 5,310 | 5,370 | 199,000 | 639.29 |
| 1988-01-04 | 5,210 | 5,350 | 5,210 | 5,220 | 191,000 | 621.43 |
分割・併合履歴 ： [2023-12-28]1株→4株 [2013-09-26]1株→2株 [1989-09-26]1株→1.05株 [1984-03-28]1株→1.5株
