7272 ヤマハ発動機(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 | 1,240 | 1,250 | 1,230 | 1,230 | 143,000 | 410 |
| 1988-12-27 | 1,250 | 1,250 | 1,230 | 1,230 | 237,000 | 410 |
| 1988-12-26 | 1,240 | 1,260 | 1,220 | 1,250 | 518,000 | 416.67 |
| 1988-12-24 | 1,250 | 1,250 | 1,210 | 1,230 | 139,000 | 410 |
| 1988-12-23 | 1,250 | 1,250 | 1,200 | 1,210 | 267,000 | 403.33 |
| 1988-12-22 | 1,220 | 1,250 | 1,200 | 1,240 | 482,000 | 413.33 |
| 1988-12-21 | 1,220 | 1,220 | 1,200 | 1,200 | 222,000 | 400 |
| 1988-12-20 | 1,220 | 1,230 | 1,210 | 1,220 | 300,000 | 406.67 |
| 1988-12-19 | 1,200 | 1,220 | 1,200 | 1,220 | 330,000 | 406.67 |
| 1988-12-16 | 1,230 | 1,230 | 1,200 | 1,220 | 169,000 | 406.67 |
| 1988-12-15 | 1,240 | 1,240 | 1,210 | 1,230 | 286,000 | 410 |
| 1988-12-14 | 1,250 | 1,250 | 1,210 | 1,240 | 387,000 | 413.33 |
| 1988-12-13 | 1,240 | 1,260 | 1,230 | 1,250 | 370,000 | 416.67 |
| 1988-12-12 | 1,240 | 1,270 | 1,210 | 1,260 | 573,000 | 420 |
| 1988-12-09 | 1,240 | 1,240 | 1,210 | 1,220 | 260,000 | 406.67 |
| 1988-12-08 | 1,230 | 1,240 | 1,210 | 1,240 | 332,000 | 413.33 |
| 1988-12-07 | 1,190 | 1,250 | 1,180 | 1,240 | 1,098,000 | 413.33 |
| 1988-12-06 | 1,190 | 1,200 | 1,170 | 1,180 | 116,000 | 393.33 |
| 1988-12-05 | 1,170 | 1,200 | 1,160 | 1,190 | 198,000 | 396.67 |
| 1988-12-03 | 1,210 | 1,220 | 1,190 | 1,190 | 232,000 | 396.67 |
| 1988-12-02 | 1,220 | 1,230 | 1,200 | 1,220 | 729,000 | 406.67 |
| 1988-12-01 | 1,180 | 1,220 | 1,180 | 1,200 | 1,449,000 | 400 |
| 1988-11-30 | 1,170 | 1,180 | 1,160 | 1,160 | 291,000 | 386.67 |
| 1988-11-29 | 1,150 | 1,180 | 1,150 | 1,170 | 286,000 | 390 |
| 1988-11-28 | 1,180 | 1,180 | 1,160 | 1,170 | 350,000 | 390 |
| 1988-11-26 | 1,200 | 1,200 | 1,170 | 1,170 | 287,000 | 390 |
| 1988-11-25 | 1,170 | 1,200 | 1,150 | 1,180 | 498,000 | 393.33 |
| 1988-11-24 | 1,150 | 1,160 | 1,130 | 1,130 | 202,000 | 376.67 |
| 1988-11-22 | 1,160 | 1,160 | 1,130 | 1,150 | 482,000 | 383.33 |
| 1988-11-21 | 1,180 | 1,180 | 1,160 | 1,160 | 304,000 | 386.67 |
| 1988-11-18 | 1,190 | 1,210 | 1,160 | 1,160 | 696,000 | 386.67 |
| 1988-11-17 | 1,160 | 1,200 | 1,160 | 1,180 | 799,000 | 393.33 |
| 1988-11-16 | 1,140 | 1,170 | 1,120 | 1,160 | 1,014,000 | 386.67 |
| 1988-11-15 | 1,120 | 1,120 | 1,080 | 1,110 | 213,000 | 370 |
| 1988-11-14 | 1,110 | 1,120 | 1,090 | 1,100 | 252,000 | 366.67 |
| 1988-11-11 | 1,100 | 1,130 | 1,100 | 1,100 | 873,000 | 366.67 |
| 1988-11-10 | 1,020 | 1,090 | 1,010 | 1,070 | 1,793,000 | 356.67 |
| 1988-11-09 | 1,070 | 1,080 | 1,020 | 1,020 | 659,000 | 340 |
| 1988-11-08 | 1,010 | 1,100 | 1,010 | 1,090 | 644,000 | 363.33 |
| 1988-11-07 | 1,020 | 1,030 | 1,000 | 1,010 | 475,000 | 336.67 |
| 1988-11-05 | 1,050 | 1,050 | 1,020 | 1,030 | 475,000 | 343.33 |
| 1988-11-04 | 1,090 | 1,090 | 1,060 | 1,070 | 279,000 | 356.67 |
| 1988-11-02 | 1,130 | 1,130 | 1,070 | 1,090 | 762,000 | 363.33 |
| 1988-11-01 | 1,140 | 1,140 | 1,120 | 1,120 | 254,000 | 373.33 |
| 1988-10-31 | 1,110 | 1,120 | 1,090 | 1,100 | 511,000 | 366.67 |
| 1988-10-29 | 1,120 | 1,140 | 1,100 | 1,120 | 371,000 | 373.33 |
| 1988-10-28 | 1,160 | 1,160 | 1,110 | 1,150 | 350,000 | 383.33 |
| 1988-10-27 | 1,170 | 1,180 | 1,160 | 1,170 | 517,000 | 390 |
| 1988-10-26 | 1,090 | 1,190 | 1,090 | 1,150 | 637,000 | 383.33 |
| 1988-10-25 | 1,090 | 1,100 | 1,080 | 1,090 | 486,000 | 363.33 |
| 1988-10-24 | 1,060 | 1,100 | 1,060 | 1,090 | 209,000 | 363.33 |
| 1988-10-22 | 1,110 | 1,120 | 1,060 | 1,060 | 258,000 | 353.33 |
| 1988-10-21 | 1,140 | 1,140 | 1,090 | 1,110 | 338,000 | 370 |
| 1988-10-20 | 1,140 | 1,160 | 1,130 | 1,140 | 139,000 | 380 |
| 1988-10-19 | 1,170 | 1,170 | 1,150 | 1,160 | 215,000 | 386.67 |
| 1988-10-18 | 1,170 | 1,190 | 1,160 | 1,170 | 70,000 | 390 |
| 1988-10-17 | 1,200 | 1,200 | 1,170 | 1,170 | 188,000 | 390 |
| 1988-10-14 | 1,210 | 1,220 | 1,150 | 1,180 | 258,000 | 393.33 |
| 1988-10-13 | 1,250 | 1,320 | 1,230 | 1,240 | 145,000 | 413.33 |
| 1988-10-12 | 1,300 | 1,300 | 1,230 | 1,230 | 88,000 | 410 |
| 1988-10-11 | 1,280 | 1,300 | 1,270 | 1,280 | 78,000 | 426.67 |
| 1988-10-07 | 1,270 | 1,300 | 1,260 | 1,300 | 78,000 | 433.33 |
| 1988-10-06 | 1,310 | 1,320 | 1,270 | 1,270 | 211,000 | 423.33 |
| 1988-10-05 | 1,290 | 1,290 | 1,260 | 1,270 | 121,000 | 423.33 |
| 1988-10-04 | 1,310 | 1,310 | 1,280 | 1,290 | 129,000 | 430 |
| 1988-10-03 | 1,330 | 1,330 | 1,310 | 1,310 | 99,000 | 436.67 |
| 1988-10-01 | 1,330 | 1,350 | 1,330 | 1,350 | 52,000 | 450 |
| 1988-09-30 | 1,320 | 1,350 | 1,320 | 1,350 | 180,000 | 450 |
| 1988-09-29 | 1,320 | 1,340 | 1,310 | 1,320 | 136,000 | 440 |
| 1988-09-28 | 1,310 | 1,330 | 1,310 | 1,330 | 449,000 | 443.33 |
| 1988-09-27 | 1,320 | 1,340 | 1,310 | 1,320 | 360,000 | 440 |
| 1988-09-26 | 1,360 | 1,360 | 1,330 | 1,340 | 149,000 | 446.67 |
| 1988-09-24 | 1,310 | 1,420 | 1,310 | 1,420 | 197,000 | 473.33 |
| 1988-09-22 | 1,360 | 1,360 | 1,310 | 1,330 | 285,000 | 443.33 |
| 1988-09-21 | 1,360 | 1,360 | 1,330 | 1,340 | 425,000 | 446.67 |
| 1988-09-20 | 1,410 | 1,410 | 1,370 | 1,370 | 369,000 | 456.67 |
| 1988-09-19 | 1,450 | 1,450 | 1,400 | 1,430 | 161,000 | 476.67 |
| 1988-09-16 | 1,400 | 1,470 | 1,390 | 1,460 | 856,000 | 486.67 |
| 1988-09-14 | 1,430 | 1,430 | 1,400 | 1,400 | 282,000 | 466.67 |
| 1988-09-13 | 1,380 | 1,430 | 1,380 | 1,430 | 338,000 | 476.67 |
| 1988-09-12 | 1,360 | 1,390 | 1,360 | 1,370 | 98,000 | 456.67 |
| 1988-09-09 | 1,390 | 1,400 | 1,380 | 1,380 | 94,000 | 460 |
| 1988-09-08 | 1,410 | 1,410 | 1,380 | 1,380 | 106,000 | 460 |
| 1988-09-07 | 1,370 | 1,410 | 1,360 | 1,380 | 403,000 | 460 |
| 1988-09-06 | 1,360 | 1,380 | 1,360 | 1,360 | 71,000 | 453.33 |
| 1988-09-05 | 1,380 | 1,390 | 1,370 | 1,380 | 103,000 | 460 |
| 1988-09-03 | 1,390 | 1,400 | 1,370 | 1,380 | 116,000 | 460 |
| 1988-09-02 | 1,380 | 1,390 | 1,350 | 1,360 | 134,000 | 453.33 |
| 1988-09-01 | 1,370 | 1,400 | 1,360 | 1,400 | 206,000 | 466.67 |
| 1988-08-31 | 1,400 | 1,440 | 1,360 | 1,430 | 561,000 | 476.67 |
| 1988-08-30 | 1,380 | 1,380 | 1,340 | 1,350 | 209,000 | 450 |
| 1988-08-29 | 1,400 | 1,440 | 1,350 | 1,360 | 327,000 | 453.33 |
| 1988-08-27 | 1,400 | 1,420 | 1,380 | 1,420 | 180,000 | 473.33 |
| 1988-08-26 | 1,380 | 1,400 | 1,380 | 1,390 | 315,000 | 463.33 |
| 1988-08-25 | 1,410 | 1,410 | 1,380 | 1,400 | 102,000 | 466.67 |
| 1988-08-24 | 1,390 | 1,430 | 1,390 | 1,410 | 329,000 | 470 |
| 1988-08-23 | 1,390 | 1,430 | 1,390 | 1,400 | 165,000 | 466.67 |
| 1988-08-22 | 1,420 | 1,450 | 1,410 | 1,410 | 270,000 | 470 |
| 1988-08-19 | 1,440 | 1,470 | 1,430 | 1,440 | 575,000 | 480 |
| 1988-08-18 | 1,410 | 1,500 | 1,400 | 1,460 | 587,000 | 486.67 |
| 1988-08-17 | 1,430 | 1,450 | 1,420 | 1,420 | 169,000 | 473.33 |
| 1988-08-16 | 1,370 | 1,460 | 1,370 | 1,450 | 293,000 | 483.33 |
| 1988-08-15 | 1,390 | 1,410 | 1,380 | 1,380 | 270,000 | 460 |
| 1988-08-12 | 1,440 | 1,450 | 1,410 | 1,410 | 349,000 | 470 |
| 1988-08-11 | 1,400 | 1,470 | 1,390 | 1,460 | 981,000 | 486.67 |
| 1988-08-10 | 1,450 | 1,450 | 1,360 | 1,420 | 857,000 | 473.33 |
| 1988-08-09 | 1,480 | 1,490 | 1,460 | 1,470 | 226,000 | 490 |
| 1988-08-08 | 1,480 | 1,500 | 1,450 | 1,470 | 737,000 | 490 |
| 1988-08-06 | 1,460 | 1,490 | 1,430 | 1,490 | 482,000 | 496.67 |
| 1988-08-05 | 1,450 | 1,510 | 1,440 | 1,440 | 1,401,000 | 480 |
| 1988-08-04 | 1,510 | 1,510 | 1,470 | 1,470 | 832,000 | 490 |
| 1988-08-03 | 1,540 | 1,550 | 1,490 | 1,500 | 5,880,000 | 500 |
| 1988-08-02 | 1,460 | 1,540 | 1,440 | 1,510 | 8,377,000 | 503.33 |
| 1988-08-01 | 1,490 | 1,520 | 1,450 | 1,450 | 4,521,000 | 483.33 |
| 1988-07-30 | 1,420 | 1,520 | 1,400 | 1,470 | 7,815,000 | 490 |
| 1988-07-29 | 1,370 | 1,370 | 1,330 | 1,340 | 275,000 | 446.67 |
| 1988-07-28 | 1,340 | 1,370 | 1,320 | 1,330 | 630,000 | 443.33 |
| 1988-07-27 | 1,310 | 1,350 | 1,310 | 1,330 | 538,000 | 443.33 |
| 1988-07-26 | 1,310 | 1,330 | 1,300 | 1,310 | 164,000 | 436.67 |
| 1988-07-25 | 1,330 | 1,340 | 1,300 | 1,300 | 224,000 | 433.33 |
| 1988-07-23 | 1,300 | 1,330 | 1,290 | 1,320 | 285,000 | 440 |
| 1988-07-22 | 1,350 | 1,380 | 1,310 | 1,320 | 365,000 | 440 |
| 1988-07-21 | 1,370 | 1,380 | 1,330 | 1,360 | 368,000 | 453.33 |
| 1988-07-20 | 1,360 | 1,420 | 1,320 | 1,410 | 598,000 | 470 |
| 1988-07-19 | 1,340 | 1,350 | 1,280 | 1,340 | 498,000 | 446.67 |
| 1988-07-18 | 1,380 | 1,380 | 1,330 | 1,330 | 88,000 | 443.33 |
| 1988-07-15 | 1,400 | 1,400 | 1,360 | 1,360 | 413,000 | 453.33 |
| 1988-07-14 | 1,410 | 1,410 | 1,370 | 1,390 | 358,000 | 463.33 |
| 1988-07-13 | 1,420 | 1,430 | 1,370 | 1,400 | 1,078,000 | 466.67 |
| 1988-07-12 | 1,400 | 1,430 | 1,380 | 1,410 | 2,007,000 | 470 |
| 1988-07-11 | 1,400 | 1,400 | 1,380 | 1,390 | 280,000 | 463.33 |
| 1988-07-08 | 1,390 | 1,400 | 1,370 | 1,370 | 537,000 | 456.67 |
| 1988-07-07 | 1,400 | 1,410 | 1,370 | 1,380 | 1,045,000 | 460 |
| 1988-07-06 | 1,390 | 1,430 | 1,360 | 1,410 | 3,168,000 | 470 |
| 1988-07-05 | 1,360 | 1,410 | 1,340 | 1,370 | 951,000 | 456.67 |
| 1988-07-04 | 1,360 | 1,390 | 1,330 | 1,340 | 359,000 | 446.67 |
| 1988-07-02 | 1,340 | 1,360 | 1,320 | 1,360 | 179,000 | 453.33 |
| 1988-07-01 | 1,310 | 1,370 | 1,300 | 1,330 | 532,000 | 443.33 |
| 1988-06-30 | 1,370 | 1,390 | 1,280 | 1,290 | 670,000 | 430 |
| 1988-06-29 | 1,320 | 1,380 | 1,300 | 1,360 | 492,000 | 453.33 |
| 1988-06-28 | 1,290 | 1,300 | 1,250 | 1,300 | 512,000 | 433.33 |
| 1988-06-27 | 1,290 | 1,310 | 1,290 | 1,300 | 161,000 | 433.33 |
| 1988-06-25 | 1,280 | 1,330 | 1,280 | 1,280 | 237,000 | 426.67 |
| 1988-06-24 | 1,350 | 1,350 | 1,310 | 1,320 | 318,000 | 440 |
| 1988-06-23 | 1,360 | 1,360 | 1,320 | 1,330 | 295,000 | 443.33 |
| 1988-06-22 | 1,380 | 1,380 | 1,330 | 1,340 | 904,000 | 446.67 |
| 1988-06-21 | 1,370 | 1,370 | 1,350 | 1,350 | 191,000 | 450 |
| 1988-06-20 | 1,380 | 1,380 | 1,370 | 1,370 | 228,000 | 456.67 |
| 1988-06-17 | 1,370 | 1,390 | 1,370 | 1,370 | 184,000 | 456.67 |
| 1988-06-16 | 1,410 | 1,410 | 1,370 | 1,370 | 189,000 | 456.67 |
| 1988-06-15 | 1,410 | 1,420 | 1,390 | 1,410 | 448,000 | 470 |
| 1988-06-14 | 1,370 | 1,400 | 1,370 | 1,370 | 515,000 | 456.67 |
| 1988-06-13 | 1,390 | 1,410 | 1,390 | 1,390 | 326,000 | 463.33 |
| 1988-06-10 | 1,410 | 1,420 | 1,400 | 1,400 | 381,000 | 466.67 |
| 1988-06-09 | 1,430 | 1,450 | 1,410 | 1,420 | 877,000 | 473.33 |
| 1988-06-08 | 1,400 | 1,430 | 1,390 | 1,420 | 858,000 | 473.33 |
| 1988-06-07 | 1,420 | 1,430 | 1,400 | 1,400 | 398,000 | 466.67 |
| 1988-06-06 | 1,420 | 1,430 | 1,390 | 1,430 | 776,000 | 476.67 |
| 1988-06-04 | 1,400 | 1,440 | 1,390 | 1,420 | 804,000 | 473.33 |
| 1988-06-03 | 1,410 | 1,420 | 1,380 | 1,380 | 818,000 | 460 |
| 1988-06-02 | 1,470 | 1,480 | 1,380 | 1,410 | 2,733,000 | 470 |
| 1988-06-01 | 1,400 | 1,470 | 1,380 | 1,450 | 4,323,000 | 483.33 |
| 1988-05-31 | 1,330 | 1,380 | 1,330 | 1,380 | 436,000 | 460 |
| 1988-05-30 | 1,340 | 1,350 | 1,320 | 1,320 | 308,000 | 440 |
| 1988-05-28 | 1,350 | 1,360 | 1,320 | 1,360 | 466,000 | 453.33 |
| 1988-05-27 | 1,370 | 1,400 | 1,360 | 1,360 | 466,000 | 453.33 |
| 1988-05-26 | 1,340 | 1,360 | 1,330 | 1,350 | 311,000 | 450 |
| 1988-05-25 | 1,370 | 1,380 | 1,320 | 1,350 | 687,000 | 450 |
| 1988-05-24 | 1,350 | 1,380 | 1,340 | 1,360 | 543,000 | 453.33 |
| 1988-05-23 | 1,370 | 1,380 | 1,340 | 1,360 | 283,000 | 453.33 |
| 1988-05-20 | 1,380 | 1,400 | 1,370 | 1,370 | 324,000 | 456.67 |
| 1988-05-19 | 1,380 | 1,400 | 1,370 | 1,380 | 466,000 | 460 |
| 1988-05-18 | 1,430 | 1,430 | 1,400 | 1,400 | 508,000 | 466.67 |
| 1988-05-17 | 1,420 | 1,430 | 1,410 | 1,420 | 524,000 | 473.33 |
| 1988-05-16 | 1,430 | 1,430 | 1,410 | 1,430 | 621,000 | 476.67 |
| 1988-05-13 | 1,430 | 1,440 | 1,410 | 1,410 | 826,000 | 470 |
| 1988-05-12 | 1,390 | 1,440 | 1,390 | 1,440 | 683,000 | 480 |
| 1988-05-11 | 1,450 | 1,450 | 1,400 | 1,410 | 1,418,000 | 470 |
| 1988-05-10 | 1,410 | 1,440 | 1,400 | 1,420 | 751,000 | 473.33 |
| 1988-05-09 | 1,440 | 1,460 | 1,410 | 1,420 | 1,190,000 | 473.33 |
| 1988-05-07 | 1,450 | 1,450 | 1,420 | 1,440 | 610,000 | 480 |
| 1988-05-06 | 1,460 | 1,470 | 1,440 | 1,440 | 1,677,000 | 480 |
| 1988-05-02 | 1,450 | 1,490 | 1,440 | 1,440 | 4,733,000 | 480 |
| 1988-04-30 | 1,400 | 1,440 | 1,390 | 1,430 | 607,000 | 476.67 |
| 1988-04-28 | 1,420 | 1,420 | 1,390 | 1,390 | 1,014,000 | 463.33 |
| 1988-04-27 | 1,420 | 1,430 | 1,400 | 1,430 | 942,000 | 476.67 |
| 1988-04-26 | 1,440 | 1,450 | 1,410 | 1,430 | 5,050,000 | 476.67 |
| 1988-04-25 | 1,400 | 1,450 | 1,400 | 1,430 | 7,516,000 | 476.67 |
| 1988-04-23 | 1,390 | 1,400 | 1,370 | 1,380 | 1,294,000 | 460 |
| 1988-04-22 | 1,410 | 1,420 | 1,380 | 1,380 | 3,047,000 | 460 |
| 1988-04-21 | 1,370 | 1,420 | 1,360 | 1,410 | 8,027,000 | 470 |
| 1988-04-20 | 1,380 | 1,390 | 1,350 | 1,370 | 6,390,000 | 456.67 |
| 1988-04-19 | 1,310 | 1,360 | 1,290 | 1,340 | 6,937,000 | 446.67 |
| 1988-04-18 | 1,310 | 1,340 | 1,280 | 1,290 | 3,266,000 | 430 |
| 1988-04-15 | 1,270 | 1,320 | 1,260 | 1,290 | 3,865,000 | 430 |
| 1988-04-14 | 1,250 | 1,290 | 1,240 | 1,290 | 1,485,000 | 430 |
| 1988-04-13 | 1,250 | 1,260 | 1,240 | 1,260 | 589,000 | 420 |
| 1988-04-12 | 1,270 | 1,270 | 1,230 | 1,270 | 464,000 | 423.33 |
| 1988-04-11 | 1,250 | 1,280 | 1,250 | 1,250 | 587,000 | 416.67 |
| 1988-04-08 | 1,260 | 1,270 | 1,230 | 1,250 | 1,154,000 | 416.67 |
| 1988-04-07 | 1,290 | 1,300 | 1,260 | 1,260 | 628,000 | 420 |
| 1988-04-06 | 1,290 | 1,300 | 1,270 | 1,280 | 933,000 | 426.67 |
| 1988-04-05 | 1,300 | 1,300 | 1,280 | 1,300 | 822,000 | 433.33 |
| 1988-04-04 | 1,280 | 1,320 | 1,280 | 1,280 | 4,729,000 | 426.67 |
| 1988-04-02 | 1,260 | 1,290 | 1,250 | 1,260 | 962,000 | 420 |
| 1988-04-01 | 1,270 | 1,270 | 1,230 | 1,260 | 920,000 | 420 |
| 1988-03-31 | 1,280 | 1,290 | 1,230 | 1,250 | 1,226,000 | 416.67 |
| 1988-03-30 | 1,290 | 1,300 | 1,270 | 1,270 | 1,692,000 | 423.33 |
| 1988-03-29 | 1,300 | 1,310 | 1,260 | 1,270 | 4,173,000 | 423.33 |
| 1988-03-28 | 1,290 | 1,310 | 1,240 | 1,310 | 10,879,000 | 436.67 |
| 1988-03-26 | 1,440 | 1,460 | 1,420 | 1,460 | 3,270,001 | 423.19 |
| 1988-03-25 | 1,370 | 1,480 | 1,370 | 1,460 | 8,980,002 | 423.19 |
| 1988-03-24 | 1,400 | 1,420 | 1,380 | 1,390 | 5,882,001 | 402.90 |
| 1988-03-23 | 1,340 | 1,400 | 1,320 | 1,390 | 11,122,003 | 402.90 |
| 1988-03-22 | 1,280 | 1,300 | 1,270 | 1,300 | 1,720,000 | 376.81 |
| 1988-03-18 | 1,290 | 1,300 | 1,250 | 1,290 | 5,863,001 | 373.91 |
| 1988-03-17 | 1,200 | 1,280 | 1,190 | 1,270 | 7,375,002 | 368.12 |
| 1988-03-16 | 1,210 | 1,210 | 1,190 | 1,200 | 1,308,000 | 347.83 |
| 1988-03-15 | 1,180 | 1,190 | 1,170 | 1,170 | 636,000 | 339.13 |
| 1988-03-14 | 1,200 | 1,210 | 1,170 | 1,200 | 1,639,000 | 347.83 |
| 1988-03-11 | 1,180 | 1,190 | 1,160 | 1,160 | 608,000 | 336.23 |
| 1988-03-10 | 1,170 | 1,190 | 1,160 | 1,170 | 414,000 | 339.13 |
| 1988-03-09 | 1,190 | 1,190 | 1,160 | 1,160 | 644,000 | 336.23 |
| 1988-03-08 | 1,210 | 1,210 | 1,160 | 1,170 | 976,000 | 339.13 |
| 1988-03-07 | 1,230 | 1,240 | 1,200 | 1,220 | 2,263,001 | 353.62 |
| 1988-03-05 | 1,200 | 1,220 | 1,180 | 1,220 | 2,538,001 | 353.62 |
| 1988-03-04 | 1,190 | 1,210 | 1,180 | 1,190 | 4,029,001 | 344.93 |
| 1988-03-03 | 1,150 | 1,230 | 1,140 | 1,170 | 9,155,002 | 339.13 |
| 1988-03-02 | 1,100 | 1,150 | 1,090 | 1,110 | 5,081,001 | 321.74 |
| 1988-03-01 | 1,090 | 1,090 | 1,070 | 1,090 | 1,728,000 | 315.94 |
| 1988-02-29 | 1,090 | 1,090 | 1,060 | 1,080 | 697,000 | 313.04 |
| 1988-02-27 | 1,060 | 1,090 | 1,050 | 1,080 | 1,147,000 | 313.04 |
| 1988-02-26 | 1,060 | 1,060 | 1,020 | 1,020 | 1,190,000 | 295.65 |
| 1988-02-25 | 1,040 | 1,070 | 1,040 | 1,070 | 954,000 | 310.15 |
| 1988-02-24 | 1,030 | 1,050 | 1,030 | 1,040 | 383,000 | 301.45 |
| 1988-02-23 | 1,030 | 1,060 | 1,030 | 1,030 | 743,000 | 298.55 |
| 1988-02-22 | 1,030 | 1,070 | 1,030 | 1,050 | 378,000 | 304.35 |
| 1988-02-19 | 1,080 | 1,090 | 1,050 | 1,050 | 2,054,001 | 304.35 |
| 1988-02-18 | 1,030 | 1,080 | 1,020 | 1,080 | 2,812,001 | 313.04 |
| 1988-02-17 | 1,010 | 1,050 | 1,010 | 1,010 | 3,716,001 | 292.75 |
| 1988-02-16 | 979 | 999 | 975 | 999 | 446,000 | 289.57 |
| 1988-02-15 | 1,000 | 1,000 | 980 | 980 | 356,000 | 284.06 |
| 1988-02-12 | 1,000 | 1,010 | 980 | 995 | 606,000 | 288.41 |
| 1988-02-10 | 972 | 1,010 | 960 | 997 | 2,332,001 | 288.99 |
| 1988-02-09 | 977 | 980 | 950 | 962 | 865,000 | 278.84 |
| 1988-02-08 | 920 | 980 | 920 | 978 | 1,597,000 | 283.48 |
| 1988-02-06 | 910 | 920 | 906 | 920 | 36,000 | 266.67 |
| 1988-02-05 | 905 | 920 | 901 | 920 | 236,000 | 266.67 |
| 1988-02-04 | 910 | 916 | 898 | 898 | 262,000 | 260.29 |
| 1988-02-03 | 921 | 925 | 910 | 910 | 220,000 | 263.77 |
| 1988-02-02 | 929 | 929 | 908 | 920 | 178,000 | 266.67 |
| 1988-02-01 | 920 | 921 | 913 | 921 | 244,000 | 266.96 |
| 1988-01-30 | 910 | 917 | 900 | 905 | 128,000 | 262.32 |
| 1988-01-29 | 910 | 917 | 906 | 910 | 162,000 | 263.77 |
| 1988-01-28 | 905 | 905 | 895 | 900 | 294,000 | 260.87 |
| 1988-01-27 | 880 | 900 | 880 | 895 | 214,000 | 259.42 |
| 1988-01-26 | 887 | 900 | 885 | 890 | 198,000 | 257.97 |
| 1988-01-25 | 882 | 889 | 882 | 883 | 135,000 | 255.94 |
| 1988-01-23 | 889 | 900 | 889 | 889 | 80,000 | 257.68 |
| 1988-01-22 | 880 | 895 | 880 | 887 | 187,000 | 257.10 |
| 1988-01-21 | 881 | 900 | 881 | 890 | 101,000 | 257.97 |
| 1988-01-20 | 903 | 903 | 898 | 901 | 43,000 | 261.16 |
| 1988-01-19 | 922 | 923 | 898 | 910 | 238,000 | 263.77 |
| 1988-01-18 | 940 | 940 | 923 | 932 | 392,000 | 270.15 |
| 1988-01-14 | 909 | 937 | 900 | 920 | 367,000 | 266.67 |
| 1988-01-13 | 900 | 910 | 891 | 910 | 120,000 | 263.77 |
| 1988-01-12 | 915 | 920 | 907 | 910 | 128,000 | 263.77 |
| 1988-01-11 | 915 | 930 | 906 | 920 | 212,000 | 266.67 |
| 1988-01-08 | 889 | 935 | 889 | 935 | 576,000 | 271.01 |
| 1988-01-07 | 910 | 920 | 881 | 899 | 270,000 | 260.58 |
| 1988-01-06 | 901 | 910 | 880 | 900 | 472,000 | 260.87 |
| 1988-01-05 | 852 | 889 | 852 | 861 | 41,000 | 249.57 |
| 1988-01-04 | 845 | 848 | 845 | 848 | 12,000 | 245.80 |
分割・併合履歴 ： [2023-12-28]1株→3株 [1988-03-28]1株→1.15株
