7241 フタバ産業(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 | 1,760 | 1,800 | 1,760 | 1,800 | 8,000 | 1,115.12 |
| 1988-12-27 | 1,740 | 1,760 | 1,740 | 1,750 | 17,000 | 1,084.15 |
| 1988-12-26 | 1,770 | 1,770 | 1,770 | 1,770 | 1,000 | 1,096.54 |
| 1988-12-24 | 1,800 | 1,800 | 1,750 | 1,750 | 23,000 | 1,084.15 |
| 1988-12-23 | 1,810 | 1,810 | 1,790 | 1,790 | 28,000 | 1,108.93 |
| 1988-12-22 | 1,830 | 1,830 | 1,800 | 1,800 | 30,000 | 1,115.12 |
| 1988-12-21 | 1,740 | 1,810 | 1,740 | 1,800 | 47,000 | 1,115.12 |
| 1988-12-20 | 1,720 | 1,720 | 1,710 | 1,710 | 9,000 | 1,059.37 |
| 1988-12-19 | 1,750 | 1,790 | 1,730 | 1,730 | 28,000 | 1,071.76 |
| 1988-12-16 | 1,760 | 1,800 | 1,710 | 1,750 | 21,000 | 1,084.15 |
| 1988-12-15 | 1,760 | 1,790 | 1,760 | 1,790 | 10,000 | 1,108.93 |
| 1988-12-14 | 1,760 | 1,790 | 1,760 | 1,790 | 5,000 | 1,108.93 |
| 1988-12-13 | 1,750 | 1,800 | 1,750 | 1,780 | 29,000 | 1,102.73 |
| 1988-12-12 | 1,750 | 1,750 | 1,750 | 1,750 | 5,000 | 1,084.15 |
| 1988-12-09 | 1,700 | 1,750 | 1,700 | 1,750 | 27,000 | 1,084.15 |
| 1988-12-08 | 1,690 | 1,700 | 1,670 | 1,700 | 32,000 | 1,053.17 |
| 1988-12-07 | 1,670 | 1,700 | 1,670 | 1,690 | 13,000 | 1,046.98 |
| 1988-12-06 | 1,700 | 1,700 | 1,660 | 1,660 | 8,000 | 1,028.39 |
| 1988-12-05 | 1,680 | 1,700 | 1,680 | 1,700 | 24,000 | 1,053.17 |
| 1988-12-03 | 1,670 | 1,730 | 1,670 | 1,730 | 13,000 | 1,071.76 |
| 1988-12-02 | 1,750 | 1,750 | 1,670 | 1,690 | 33,000 | 1,046.98 |
| 1988-12-01 | 1,740 | 1,740 | 1,700 | 1,710 | 29,000 | 1,059.37 |
| 1988-11-30 | 1,720 | 1,750 | 1,720 | 1,750 | 14,000 | 1,084.15 |
| 1988-11-29 | 1,700 | 1,750 | 1,700 | 1,750 | 6,000 | 1,084.15 |
| 1988-11-28 | 1,700 | 1,710 | 1,650 | 1,700 | 17,000 | 1,053.17 |
| 1988-11-26 | 1,670 | 1,710 | 1,670 | 1,700 | 7,000 | 1,053.17 |
| 1988-11-25 | 1,700 | 1,730 | 1,660 | 1,660 | 58,000 | 1,028.39 |
| 1988-11-24 | 1,700 | 1,750 | 1,700 | 1,720 | 9,000 | 1,065.56 |
| 1988-11-22 | 1,680 | 1,740 | 1,680 | 1,720 | 23,000 | 1,065.56 |
| 1988-11-21 | 1,670 | 1,700 | 1,660 | 1,700 | 6,000 | 1,053.17 |
| 1988-11-18 | 1,670 | 1,670 | 1,650 | 1,650 | 6,000 | 1,022.20 |
| 1988-11-17 | 1,600 | 1,610 | 1,600 | 1,610 | 4,000 | 997.42 |
| 1988-11-16 | 1,610 | 1,650 | 1,610 | 1,610 | 11,000 | 997.42 |
| 1988-11-15 | 1,580 | 1,650 | 1,580 | 1,650 | 24,000 | 1,022.20 |
| 1988-11-14 | 1,610 | 1,610 | 1,610 | 1,610 | 2,000 | 997.42 |
| 1988-11-11 | 1,580 | 1,630 | 1,580 | 1,630 | 25,000 | 1,009.81 |
| 1988-11-10 | 1,570 | 1,580 | 1,570 | 1,580 | 29,000 | 978.83 |
| 1988-11-09 | 1,610 | 1,610 | 1,600 | 1,600 | 76,000 | 991.22 |
| 1988-11-08 | 1,630 | 1,640 | 1,630 | 1,640 | 38,000 | 1,016 |
| 1988-11-07 | 1,650 | 1,650 | 1,630 | 1,630 | 28,000 | 1,009.81 |
| 1988-11-05 | 1,690 | 1,690 | 1,690 | 1,690 | 1,000 | 1,046.98 |
| 1988-11-04 | 1,670 | 1,670 | 1,640 | 1,660 | 15,000 | 1,028.39 |
| 1988-11-02 | 1,700 | 1,700 | 1,690 | 1,690 | 129,000 | 1,046.98 |
| 1988-11-01 | 1,680 | 1,690 | 1,680 | 1,690 | 6,000 | 1,046.98 |
| 1988-10-31 | 1,700 | 1,710 | 1,700 | 1,700 | 13,000 | 1,053.17 |
| 1988-10-29 | 1,700 | 1,700 | 1,700 | 1,700 | 87,000 | 1,053.17 |
| 1988-10-28 | 1,650 | 1,740 | 1,650 | 1,700 | 161,000 | 1,053.17 |
| 1988-10-27 | 1,650 | 1,660 | 1,650 | 1,650 | 15,000 | 1,022.20 |
| 1988-10-26 | 1,610 | 1,700 | 1,590 | 1,700 | 67,000 | 1,053.17 |
| 1988-10-25 | 1,650 | 1,650 | 1,640 | 1,640 | 17,000 | 1,016 |
| 1988-10-24 | 1,650 | 1,650 | 1,620 | 1,650 | 17,000 | 1,022.20 |
| 1988-10-22 | 1,650 | 1,680 | 1,640 | 1,680 | 11,000 | 1,040.78 |
| 1988-10-21 | 1,650 | 1,680 | 1,650 | 1,680 | 11,000 | 1,040.78 |
| 1988-10-20 | 1,620 | 1,640 | 1,620 | 1,640 | 2,000 | 1,016 |
| 1988-10-19 | 1,650 | 1,650 | 1,620 | 1,640 | 19,000 | 1,016 |
| 1988-10-18 | 1,650 | 1,650 | 1,650 | 1,650 | 4,000 | 1,022.20 |
| 1988-10-17 | 1,680 | 1,680 | 1,680 | 1,680 | 45,000 | 1,040.78 |
| 1988-10-14 | 1,710 | 1,710 | 1,680 | 1,680 | 2,000 | 1,040.78 |
| 1988-10-13 | 1,660 | 1,680 | 1,660 | 1,680 | 6,000 | 1,040.78 |
| 1988-10-12 | 1,780 | 1,780 | 1,780 | 1,780 | 1,000 | 1,102.73 |
| 1988-10-11 | 1,790 | 1,790 | 1,790 | 1,790 | 27,000 | 1,108.93 |
| 1988-10-07 | 1,760 | 1,780 | 1,760 | 1,780 | 3,000 | 1,102.73 |
| 1988-10-06 | 1,750 | 1,790 | 1,750 | 1,790 | 4,000 | 1,108.93 |
| 1988-10-05 | 1,790 | 1,790 | 1,760 | 1,760 | 3,000 | 1,090.34 |
| 1988-10-04 | 1,830 | 1,830 | 1,830 | 1,830 | 1,000 | 1,133.71 |
| 1988-10-03 | 1,870 | 1,870 | 1,840 | 1,840 | 2,000 | 1,139.90 |
| 1988-10-01 | 1,880 | 1,880 | 1,880 | 1,880 | 5,000 | 1,164.69 |
| 1988-09-30 | 1,840 | 1,850 | 1,840 | 1,850 | 4,000 | 1,146.10 |
| 1988-09-29 | 1,780 | 1,850 | 1,760 | 1,850 | 47,000 | 1,146.10 |
| 1988-09-28 | 1,810 | 1,840 | 1,750 | 1,780 | 29,000 | 1,102.73 |
| 1988-09-27 | 1,750 | 1,770 | 1,720 | 1,750 | 41,000 | 1,084.15 |
| 1988-09-26 | 1,690 | 1,740 | 1,690 | 1,740 | 42,000 | 1,077.95 |
| 1988-09-24 | 1,830 | 1,830 | 1,810 | 1,810 | 8,000 | 1,121.32 |
| 1988-09-22 | 1,870 | 1,900 | 1,850 | 1,870 | 21,000 | 1,158.49 |
| 1988-09-21 | 1,800 | 1,870 | 1,770 | 1,870 | 41,000 | 1,158.49 |
| 1988-09-20 | 1,780 | 1,830 | 1,770 | 1,830 | 48,000 | 1,133.71 |
| 1988-09-19 | 1,790 | 1,790 | 1,750 | 1,770 | 42,000 | 1,096.54 |
| 1988-09-16 | 1,830 | 1,850 | 1,800 | 1,800 | 21,000 | 1,115.12 |
| 1988-09-14 | 1,800 | 1,820 | 1,750 | 1,800 | 40,000 | 1,115.12 |
| 1988-09-13 | 1,850 | 1,850 | 1,800 | 1,810 | 22,000 | 1,121.32 |
| 1988-09-12 | 1,850 | 1,850 | 1,810 | 1,810 | 5,000 | 1,121.32 |
| 1988-09-09 | 1,900 | 1,900 | 1,870 | 1,870 | 32,000 | 1,158.49 |
| 1988-09-08 | 1,920 | 1,920 | 1,900 | 1,920 | 37,000 | 1,189.47 |
| 1988-09-07 | 1,900 | 1,920 | 1,900 | 1,920 | 15,000 | 1,189.47 |
| 1988-09-06 | 1,870 | 1,950 | 1,850 | 1,950 | 16,000 | 1,208.05 |
| 1988-09-05 | 1,910 | 1,910 | 1,900 | 1,900 | 14,000 | 1,177.08 |
| 1988-09-03 | 1,890 | 1,940 | 1,890 | 1,940 | 11,000 | 1,201.86 |
| 1988-09-02 | 1,900 | 1,900 | 1,900 | 1,900 | 7,000 | 1,177.08 |
| 1988-09-01 | 1,900 | 1,900 | 1,900 | 1,900 | 3,000 | 1,177.08 |
| 1988-08-31 | 1,900 | 1,900 | 1,880 | 1,880 | 6,000 | 1,164.69 |
| 1988-08-30 | 1,900 | 1,900 | 1,900 | 1,900 | 17,000 | 1,177.08 |
| 1988-08-29 | 1,900 | 1,900 | 1,900 | 1,900 | 12,000 | 1,177.08 |
| 1988-08-27 | 1,990 | 1,990 | 1,990 | 1,990 | 1,000 | 1,232.83 |
| 1988-08-26 | 1,960 | 1,960 | 1,960 | 1,960 | 2,000 | 1,214.25 |
| 1988-08-25 | 1,900 | 1,900 | 1,870 | 1,870 | 3,000 | 1,158.49 |
| 1988-08-24 | 1,920 | 1,990 | 1,920 | 1,990 | 47,000 | 1,232.83 |
| 1988-08-23 | 1,910 | 1,920 | 1,910 | 1,920 | 40,000 | 1,189.47 |
| 1988-08-22 | 1,920 | 1,920 | 1,920 | 1,920 | 40,000 | 1,189.47 |
| 1988-08-19 | 1,980 | 1,980 | 1,950 | 1,950 | 17,000 | 1,208.05 |
| 1988-08-18 | 2,000 | 2,000 | 1,960 | 1,960 | 4,000 | 1,214.25 |
| 1988-08-17 | 2,000 | 2,000 | 1,990 | 1,990 | 15,000 | 1,232.83 |
| 1988-08-16 | 1,990 | 2,010 | 1,990 | 1,990 | 15,000 | 1,232.83 |
| 1988-08-15 | 2,000 | 2,020 | 2,000 | 2,000 | 8,000 | 1,239.03 |
| 1988-08-12 | 2,040 | 2,040 | 2,040 | 2,040 | 26,000 | 1,263.81 |
| 1988-08-11 | 2,040 | 2,060 | 2,040 | 2,040 | 18,000 | 1,263.81 |
| 1988-08-10 | 2,050 | 2,080 | 1,990 | 2,040 | 82,000 | 1,263.81 |
| 1988-08-09 | 2,050 | 2,120 | 2,050 | 2,090 | 30,000 | 1,294.78 |
| 1988-08-08 | 2,140 | 2,150 | 2,110 | 2,110 | 28,000 | 1,307.17 |
| 1988-08-06 | 2,120 | 2,140 | 2,100 | 2,140 | 13,000 | 1,325.76 |
| 1988-08-05 | 2,080 | 2,090 | 2,080 | 2,080 | 14,000 | 1,288.59 |
| 1988-08-04 | 2,080 | 2,100 | 2,080 | 2,100 | 4,000 | 1,300.98 |
| 1988-08-03 | 2,130 | 2,130 | 2,050 | 2,080 | 14,000 | 1,288.59 |
| 1988-08-02 | 2,090 | 2,140 | 2,090 | 2,100 | 5,000 | 1,300.98 |
| 1988-08-01 | 2,140 | 2,140 | 2,090 | 2,090 | 50,000 | 1,294.78 |
| 1988-07-30 | 2,140 | 2,140 | 2,100 | 2,100 | 81,000 | 1,300.98 |
| 1988-07-29 | 2,150 | 2,150 | 2,100 | 2,100 | 102,000 | 1,300.98 |
| 1988-07-28 | 2,050 | 2,100 | 2,050 | 2,100 | 35,000 | 1,300.98 |
| 1988-07-27 | 2,040 | 2,080 | 2,040 | 2,040 | 81,000 | 1,263.81 |
| 1988-07-26 | 2,070 | 2,070 | 2,040 | 2,040 | 30,000 | 1,263.81 |
| 1988-07-25 | 2,100 | 2,100 | 2,040 | 2,040 | 28,000 | 1,263.81 |
| 1988-07-23 | 2,080 | 2,080 | 2,040 | 2,080 | 16,000 | 1,288.59 |
| 1988-07-22 | 2,100 | 2,100 | 2,060 | 2,090 | 27,000 | 1,294.78 |
| 1988-07-21 | 2,150 | 2,150 | 2,090 | 2,100 | 29,000 | 1,300.98 |
| 1988-07-20 | 2,040 | 2,120 | 2,030 | 2,120 | 37,000 | 1,313.37 |
| 1988-07-19 | 2,040 | 2,040 | 2,040 | 2,040 | 43,000 | 1,263.81 |
| 1988-07-18 | 2,060 | 2,060 | 2,040 | 2,040 | 14,000 | 1,263.81 |
| 1988-07-15 | 2,070 | 2,080 | 2,030 | 2,050 | 35,000 | 1,270 |
| 1988-07-14 | 2,080 | 2,080 | 2,060 | 2,060 | 14,000 | 1,276.20 |
| 1988-07-13 | 2,050 | 2,100 | 2,050 | 2,090 | 8,000 | 1,294.78 |
| 1988-07-12 | 1,980 | 2,090 | 1,960 | 2,090 | 79,000 | 1,294.78 |
| 1988-07-11 | 2,000 | 2,000 | 1,980 | 1,980 | 9,000 | 1,226.64 |
| 1988-07-08 | 2,000 | 2,000 | 1,980 | 1,980 | 31,000 | 1,226.64 |
| 1988-07-07 | 1,960 | 2,020 | 1,950 | 1,980 | 104,000 | 1,226.64 |
| 1988-07-06 | 2,000 | 2,010 | 1,950 | 1,950 | 47,000 | 1,208.05 |
| 1988-07-05 | 2,000 | 2,000 | 1,990 | 2,000 | 47,000 | 1,239.03 |
| 1988-07-04 | 2,010 | 2,010 | 2,000 | 2,000 | 9,000 | 1,239.03 |
| 1988-07-02 | 2,050 | 2,050 | 2,010 | 2,010 | 9,000 | 1,245.22 |
| 1988-07-01 | 2,050 | 2,060 | 2,050 | 2,050 | 14,000 | 1,270 |
| 1988-06-30 | 2,140 | 2,140 | 2,100 | 2,140 | 24,000 | 1,325.76 |
| 1988-06-29 | 2,150 | 2,150 | 2,110 | 2,140 | 24,000 | 1,325.76 |
| 1988-06-28 | 2,120 | 2,140 | 2,110 | 2,110 | 234,000 | 1,307.17 |
| 1988-06-25 | 2,150 | 2,150 | 2,100 | 2,140 | 22,000 | 1,325.76 |
| 1988-06-24 | 2,120 | 2,130 | 2,110 | 2,110 | 43,000 | 1,307.17 |
| 1988-06-23 | 2,110 | 2,130 | 2,110 | 2,110 | 42,000 | 1,307.17 |
| 1988-06-22 | 2,130 | 2,130 | 2,110 | 2,110 | 18,000 | 1,307.17 |
| 1988-06-21 | 2,140 | 2,140 | 2,050 | 2,080 | 56,000 | 1,288.59 |
| 1988-06-20 | 2,070 | 2,090 | 2,070 | 2,070 | 18,000 | 1,282.39 |
| 1988-06-17 | 2,100 | 2,100 | 2,050 | 2,050 | 29,000 | 1,270 |
| 1988-06-16 | 2,180 | 2,180 | 2,110 | 2,110 | 13,000 | 1,307.17 |
| 1988-06-15 | 2,100 | 2,180 | 2,050 | 2,150 | 72,000 | 1,331.95 |
| 1988-06-14 | 2,010 | 2,050 | 2,010 | 2,050 | 14,000 | 1,270 |
| 1988-06-13 | 2,040 | 2,040 | 2,000 | 2,000 | 51,000 | 1,239.03 |
| 1988-06-10 | 2,040 | 2,050 | 2,020 | 2,020 | 67,000 | 1,251.42 |
| 1988-06-09 | 2,080 | 2,100 | 2,040 | 2,040 | 32,000 | 1,263.81 |
| 1988-06-08 | 2,090 | 2,090 | 2,050 | 2,050 | 37,000 | 1,270 |
| 1988-06-07 | 2,100 | 2,100 | 2,090 | 2,090 | 24,000 | 1,294.78 |
| 1988-06-06 | 2,080 | 2,100 | 2,080 | 2,100 | 28,000 | 1,300.98 |
| 1988-06-04 | 2,160 | 2,160 | 2,090 | 2,090 | 33,000 | 1,294.78 |
| 1988-06-03 | 2,170 | 2,190 | 2,150 | 2,160 | 43,000 | 1,338.15 |
| 1988-06-02 | 2,170 | 2,190 | 2,160 | 2,160 | 30,000 | 1,338.15 |
| 1988-06-01 | 2,220 | 2,230 | 2,160 | 2,170 | 59,000 | 1,344.34 |
| 1988-05-31 | 2,220 | 2,220 | 2,150 | 2,190 | 14,000 | 1,356.73 |
| 1988-05-30 | 2,150 | 2,200 | 2,100 | 2,200 | 84,000 | 1,362.93 |
| 1988-05-28 | 2,160 | 2,180 | 2,150 | 2,160 | 43,000 | 1,338.15 |
| 1988-05-27 | 2,200 | 2,220 | 2,120 | 2,200 | 87,000 | 1,362.93 |
| 1988-05-26 | 2,260 | 2,280 | 2,220 | 2,220 | 41,000 | 1,375.32 |
| 1988-05-25 | 2,270 | 2,310 | 2,250 | 2,300 | 111,000 | 1,424.88 |
| 1988-05-24 | 2,280 | 2,290 | 2,240 | 2,250 | 93,000 | 1,393.91 |
| 1988-05-23 | 2,350 | 2,350 | 2,290 | 2,290 | 142,000 | 1,418.69 |
| 1988-05-20 | 2,380 | 2,380 | 2,280 | 2,320 | 66,000 | 1,437.27 |
| 1988-05-19 | 2,340 | 2,380 | 2,300 | 2,340 | 165,000 | 1,449.66 |
| 1988-05-18 | 2,350 | 2,380 | 2,320 | 2,320 | 104,000 | 1,437.27 |
| 1988-05-17 | 2,410 | 2,420 | 2,340 | 2,400 | 104,000 | 1,486.83 |
| 1988-05-16 | 2,410 | 2,440 | 2,350 | 2,420 | 88,000 | 1,499.22 |
| 1988-05-13 | 2,430 | 2,460 | 2,370 | 2,400 | 362,000 | 1,486.83 |
| 1988-05-12 | 2,380 | 2,450 | 2,380 | 2,410 | 101,000 | 1,493.03 |
| 1988-05-11 | 2,520 | 2,550 | 2,390 | 2,440 | 674,000 | 1,511.61 |
| 1988-05-10 | 2,440 | 2,540 | 2,420 | 2,470 | 1,491,999 | 1,530.20 |
| 1988-05-09 | 2,370 | 2,450 | 2,360 | 2,420 | 493,000 | 1,499.22 |
| 1988-05-07 | 2,360 | 2,400 | 2,350 | 2,360 | 180,000 | 1,462.05 |
| 1988-05-06 | 2,370 | 2,370 | 2,310 | 2,350 | 52,000 | 1,455.86 |
| 1988-05-02 | 2,380 | 2,400 | 2,360 | 2,370 | 249,000 | 1,468.25 |
| 1988-04-30 | 2,380 | 2,390 | 2,370 | 2,380 | 236,000 | 1,474.44 |
| 1988-04-28 | 2,390 | 2,420 | 2,360 | 2,410 | 378,000 | 1,493.03 |
| 1988-04-27 | 2,350 | 2,440 | 2,350 | 2,400 | 928,000 | 1,486.83 |
| 1988-04-26 | 2,270 | 2,340 | 2,270 | 2,320 | 268,000 | 1,437.27 |
| 1988-04-25 | 2,330 | 2,330 | 2,250 | 2,250 | 159,000 | 1,393.91 |
| 1988-04-23 | 2,350 | 2,360 | 2,310 | 2,310 | 217,000 | 1,431.08 |
| 1988-04-22 | 2,210 | 2,370 | 2,200 | 2,310 | 1,043,999 | 1,431.08 |
| 1988-04-21 | 2,240 | 2,250 | 2,160 | 2,170 | 514,000 | 1,344.34 |
| 1988-04-20 | 2,290 | 2,350 | 2,230 | 2,250 | 1,092,999 | 1,393.91 |
| 1988-04-19 | 1,990 | 2,250 | 1,990 | 2,250 | 1,071,999 | 1,393.91 |
| 1988-04-18 | 1,940 | 2,010 | 1,910 | 1,990 | 154,000 | 1,232.83 |
| 1988-04-15 | 1,930 | 1,970 | 1,910 | 1,950 | 137,000 | 1,208.05 |
| 1988-04-14 | 2,060 | 2,070 | 1,970 | 1,990 | 195,000 | 1,232.83 |
| 1988-04-13 | 2,090 | 2,090 | 2,040 | 2,080 | 139,000 | 1,288.59 |
| 1988-04-12 | 2,120 | 2,140 | 2,070 | 2,100 | 169,000 | 1,300.98 |
| 1988-04-11 | 2,110 | 2,160 | 2,110 | 2,120 | 194,000 | 1,313.37 |
| 1988-04-08 | 2,050 | 2,190 | 2,050 | 2,190 | 442,000 | 1,356.73 |
| 1988-04-07 | 2,110 | 2,130 | 2,040 | 2,060 | 293,000 | 1,276.20 |
| 1988-04-06 | 1,970 | 2,110 | 1,970 | 2,090 | 531,000 | 1,294.78 |
| 1988-04-05 | 1,840 | 2,000 | 1,840 | 2,000 | 244,000 | 1,239.03 |
| 1988-04-04 | 1,800 | 1,860 | 1,800 | 1,850 | 53,000 | 1,146.10 |
| 1988-04-02 | 1,760 | 1,830 | 1,760 | 1,830 | 20,000 | 1,133.71 |
| 1988-04-01 | 1,830 | 1,840 | 1,780 | 1,800 | 99,000 | 1,115.12 |
| 1988-03-31 | 1,820 | 1,850 | 1,810 | 1,810 | 30,000 | 1,121.32 |
| 1988-03-30 | 1,800 | 1,880 | 1,800 | 1,850 | 99,000 | 1,146.10 |
| 1988-03-29 | 1,770 | 1,790 | 1,740 | 1,790 | 60,000 | 1,108.93 |
| 1988-03-28 | 1,790 | 1,800 | 1,760 | 1,780 | 58,000 | 1,102.73 |
| 1988-03-26 | 1,760 | 1,830 | 1,740 | 1,830 | 130,000 | 1,079.72 |
| 1988-03-25 | 1,740 | 1,800 | 1,740 | 1,800 | 205,000 | 1,062.02 |
| 1988-03-24 | 1,790 | 1,790 | 1,750 | 1,770 | 39,000 | 1,044.32 |
| 1988-03-23 | 1,850 | 1,850 | 1,800 | 1,800 | 111,000 | 1,062.02 |
| 1988-03-22 | 1,880 | 1,880 | 1,830 | 1,860 | 66,000 | 1,097.42 |
| 1988-03-18 | 1,870 | 1,910 | 1,870 | 1,880 | 265,000 | 1,109.22 |
| 1988-03-17 | 1,810 | 1,890 | 1,780 | 1,870 | 706,000 | 1,103.32 |
| 1988-03-16 | 1,750 | 1,830 | 1,750 | 1,810 | 299,000 | 1,067.92 |
| 1988-03-15 | 1,740 | 1,760 | 1,740 | 1,750 | 66,000 | 1,032.52 |
| 1988-03-14 | 1,780 | 1,780 | 1,750 | 1,760 | 101,000 | 1,038.42 |
| 1988-03-11 | 1,760 | 1,800 | 1,730 | 1,750 | 519,000 | 1,032.52 |
| 1988-03-10 | 1,810 | 1,810 | 1,760 | 1,760 | 331,000 | 1,038.42 |
| 1988-03-09 | 1,740 | 1,820 | 1,730 | 1,790 | 683,000 | 1,056.12 |
| 1988-03-08 | 1,730 | 1,730 | 1,690 | 1,720 | 278,000 | 1,014.82 |
| 1988-03-07 | 1,660 | 1,720 | 1,660 | 1,700 | 535,000 | 1,003.02 |
| 1988-03-05 | 1,610 | 1,640 | 1,610 | 1,640 | 85,000 | 967.62 |
| 1988-03-04 | 1,620 | 1,630 | 1,580 | 1,630 | 120,000 | 961.72 |
| 1988-03-03 | 1,640 | 1,640 | 1,610 | 1,610 | 110,000 | 949.92 |
| 1988-03-02 | 1,600 | 1,640 | 1,600 | 1,630 | 134,000 | 961.72 |
| 1988-03-01 | 1,600 | 1,630 | 1,590 | 1,590 | 119,000 | 938.12 |
| 1988-02-29 | 1,600 | 1,600 | 1,550 | 1,590 | 84,000 | 938.12 |
| 1988-02-27 | 1,580 | 1,600 | 1,570 | 1,570 | 28,000 | 926.32 |
| 1988-02-26 | 1,590 | 1,600 | 1,560 | 1,590 | 111,000 | 938.12 |
| 1988-02-25 | 1,630 | 1,630 | 1,580 | 1,580 | 30,000 | 932.22 |
| 1988-02-24 | 1,590 | 1,640 | 1,590 | 1,600 | 154,000 | 944.02 |
| 1988-02-23 | 1,600 | 1,610 | 1,580 | 1,600 | 92,000 | 944.02 |
| 1988-02-22 | 1,590 | 1,590 | 1,580 | 1,580 | 54,000 | 932.22 |
| 1988-02-19 | 1,600 | 1,610 | 1,580 | 1,580 | 216,000 | 932.22 |
| 1988-02-18 | 1,540 | 1,610 | 1,530 | 1,570 | 101,000 | 926.32 |
| 1988-02-17 | 1,540 | 1,550 | 1,510 | 1,550 | 93,000 | 914.52 |
| 1988-02-16 | 1,530 | 1,560 | 1,520 | 1,540 | 106,000 | 908.62 |
| 1988-02-15 | 1,630 | 1,630 | 1,580 | 1,580 | 143,000 | 932.22 |
| 1988-02-12 | 1,570 | 1,640 | 1,570 | 1,620 | 340,000 | 955.82 |
| 1988-02-10 | 1,510 | 1,590 | 1,510 | 1,580 | 357,000 | 932.22 |
| 1988-02-09 | 1,550 | 1,550 | 1,500 | 1,500 | 269,000 | 885.02 |
| 1988-02-08 | 1,450 | 1,530 | 1,440 | 1,520 | 345,000 | 896.82 |
| 1988-02-06 | 1,390 | 1,420 | 1,390 | 1,410 | 33,000 | 831.92 |
| 1988-02-05 | 1,370 | 1,390 | 1,370 | 1,390 | 38,000 | 820.12 |
| 1988-02-04 | 1,370 | 1,390 | 1,360 | 1,390 | 27,000 | 820.12 |
| 1988-02-03 | 1,370 | 1,390 | 1,350 | 1,350 | 27,000 | 796.52 |
| 1988-02-02 | 1,390 | 1,390 | 1,360 | 1,370 | 9,000 | 808.32 |
| 1988-02-01 | 1,380 | 1,390 | 1,360 | 1,360 | 23,000 | 802.42 |
| 1988-01-30 | 1,370 | 1,380 | 1,360 | 1,380 | 9,000 | 814.22 |
| 1988-01-29 | 1,350 | 1,380 | 1,350 | 1,350 | 15,000 | 796.52 |
| 1988-01-28 | 1,350 | 1,350 | 1,350 | 1,350 | 10,000 | 796.52 |
| 1988-01-27 | 1,380 | 1,380 | 1,350 | 1,360 | 18,000 | 802.42 |
| 1988-01-26 | 1,340 | 1,350 | 1,320 | 1,340 | 30,000 | 790.62 |
| 1988-01-25 | 1,380 | 1,380 | 1,340 | 1,340 | 22,000 | 790.62 |
| 1988-01-23 | 1,390 | 1,390 | 1,370 | 1,370 | 5,000 | 808.32 |
| 1988-01-22 | 1,380 | 1,400 | 1,360 | 1,390 | 35,000 | 820.12 |
| 1988-01-21 | 1,380 | 1,380 | 1,350 | 1,360 | 10,000 | 802.42 |
| 1988-01-20 | 1,390 | 1,390 | 1,390 | 1,390 | 3,000 | 820.12 |
| 1988-01-19 | 1,400 | 1,420 | 1,390 | 1,390 | 32,000 | 820.12 |
| 1988-01-18 | 1,390 | 1,440 | 1,390 | 1,440 | 64,000 | 849.62 |
| 1988-01-14 | 1,350 | 1,360 | 1,300 | 1,360 | 54,000 | 802.42 |
| 1988-01-13 | 1,400 | 1,400 | 1,360 | 1,390 | 54,000 | 820.12 |
| 1988-01-12 | 1,360 | 1,400 | 1,340 | 1,400 | 21,000 | 826.02 |
| 1988-01-11 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 802.42 |
| 1988-01-08 | 1,410 | 1,410 | 1,360 | 1,380 | 14,000 | 814.22 |
| 1988-01-07 | 1,430 | 1,430 | 1,430 | 1,430 | 2,000 | 843.72 |
| 1988-01-06 | 1,380 | 1,460 | 1,380 | 1,430 | 55,000 | 843.72 |
| 1988-01-05 | 1,300 | 1,370 | 1,300 | 1,360 | 14,000 | 802.42 |
分割・併合履歴 ： [1998-03-26]1株→1.05株 [1993-03-26]1株→1.1株 [1992-03-26]1株→1.1株 [1991-03-26]1株→1.1株 [1990-09-25]1株→1.1株 [1989-09-26]1株→1.05株 [1988-03-28]1株→1.05株
