7279 (株)ハイレックスコーポレーション 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 | 950 | 955 | 946 | 950 | 22,000 | 863.64 |
| 1988-12-27 | 965 | 965 | 950 | 950 | 40,000 | 863.64 |
| 1988-12-26 | 962 | 965 | 960 | 962 | 62,000 | 874.55 |
| 1988-12-24 | 970 | 970 | 961 | 961 | 7,000 | 873.64 |
| 1988-12-23 | 960 | 968 | 960 | 961 | 74,000 | 873.64 |
| 1988-12-22 | 950 | 960 | 948 | 960 | 41,000 | 872.73 |
| 1988-12-21 | 950 | 950 | 945 | 950 | 47,000 | 863.64 |
| 1988-12-20 | 930 | 950 | 930 | 945 | 13,000 | 859.09 |
| 1988-12-19 | 905 | 906 | 905 | 906 | 3,000 | 823.64 |
| 1988-12-16 | 950 | 955 | 930 | 930 | 8,000 | 845.46 |
| 1988-12-15 | 960 | 960 | 950 | 950 | 12,000 | 863.64 |
| 1988-12-14 | 970 | 970 | 960 | 960 | 5,000 | 872.73 |
| 1988-12-13 | 960 | 979 | 945 | 979 | 32,000 | 890 |
| 1988-12-12 | 974 | 974 | 961 | 961 | 28,000 | 873.64 |
| 1988-12-09 | 960 | 974 | 960 | 974 | 16,000 | 885.46 |
| 1988-12-08 | 969 | 985 | 965 | 965 | 22,000 | 877.27 |
| 1988-12-07 | 988 | 988 | 970 | 970 | 31,000 | 881.82 |
| 1988-12-06 | 979 | 990 | 975 | 988 | 45,000 | 898.18 |
| 1988-12-05 | 985 | 985 | 975 | 975 | 34,000 | 886.36 |
| 1988-12-03 | 989 | 995 | 980 | 995 | 65,000 | 904.55 |
| 1988-12-02 | 930 | 999 | 930 | 985 | 79,000 | 895.46 |
| 1988-12-01 | 920 | 920 | 920 | 920 | 9,000 | 836.36 |
| 1988-11-30 | 915 | 930 | 915 | 920 | 15,000 | 836.36 |
| 1988-11-29 | 910 | 915 | 910 | 912 | 20,000 | 829.09 |
| 1988-11-28 | 913 | 913 | 900 | 900 | 30,000 | 818.18 |
| 1988-11-26 | 910 | 912 | 910 | 912 | 7,000 | 829.09 |
| 1988-11-25 | 930 | 930 | 915 | 915 | 10,000 | 831.82 |
| 1988-11-24 | 895 | 930 | 895 | 930 | 21,000 | 845.46 |
| 1988-11-22 | 880 | 895 | 875 | 890 | 36,000 | 809.09 |
| 1988-11-21 | 880 | 880 | 850 | 850 | 97,000 | 772.73 |
| 1988-11-18 | 880 | 900 | 880 | 882 | 45,000 | 801.82 |
| 1988-11-17 | 880 | 881 | 873 | 880 | 12,000 | 800 |
| 1988-11-16 | 890 | 890 | 880 | 880 | 13,000 | 800 |
| 1988-11-15 | 880 | 880 | 870 | 870 | 5,000 | 790.91 |
| 1988-11-14 | 865 | 870 | 865 | 870 | 5,000 | 790.91 |
| 1988-11-11 | 870 | 870 | 865 | 865 | 12,000 | 786.36 |
| 1988-11-10 | 879 | 885 | 870 | 870 | 17,000 | 790.91 |
| 1988-11-09 | 885 | 885 | 880 | 880 | 18,000 | 800 |
| 1988-11-08 | 890 | 890 | 885 | 885 | 2,000 | 804.55 |
| 1988-11-07 | 890 | 890 | 890 | 890 | 8,000 | 809.09 |
| 1988-11-05 | 900 | 900 | 895 | 895 | 5,000 | 813.64 |
| 1988-11-04 | 890 | 900 | 890 | 900 | 26,000 | 818.18 |
| 1988-11-02 | 900 | 900 | 900 | 900 | 6,000 | 818.18 |
| 1988-11-01 | 900 | 905 | 900 | 900 | 15,000 | 818.18 |
| 1988-10-31 | 900 | 900 | 900 | 900 | 2,000 | 818.18 |
| 1988-10-29 | 905 | 905 | 900 | 900 | 10,000 | 818.18 |
| 1988-10-28 | 900 | 910 | 900 | 906 | 6,000 | 823.64 |
| 1988-10-27 | 906 | 906 | 900 | 900 | 15,000 | 818.18 |
| 1988-10-26 | 901 | 920 | 900 | 905 | 32,000 | 822.73 |
| 1988-10-25 | 910 | 915 | 910 | 910 | 25,000 | 827.27 |
| 1988-10-24 | 905 | 907 | 890 | 891 | 16,000 | 810 |
| 1988-10-22 | 905 | 905 | 905 | 905 | 3,000 | 822.73 |
| 1988-10-21 | 935 | 935 | 900 | 905 | 20,000 | 822.73 |
| 1988-10-20 | 930 | 940 | 930 | 940 | 6,000 | 854.55 |
| 1988-10-19 | 905 | 905 | 901 | 901 | 5,000 | 819.09 |
| 1988-10-18 | 930 | 930 | 901 | 901 | 9,000 | 819.09 |
| 1988-10-17 | 935 | 935 | 901 | 901 | 12,000 | 819.09 |
| 1988-10-14 | 935 | 935 | 930 | 935 | 5,000 | 850 |
| 1988-10-13 | 925 | 940 | 925 | 940 | 12,000 | 854.55 |
| 1988-10-12 | 930 | 930 | 929 | 929 | 8,000 | 844.55 |
| 1988-10-06 | 905 | 920 | 905 | 920 | 2,000 | 836.36 |
| 1988-10-05 | 920 | 930 | 915 | 915 | 8,000 | 831.82 |
| 1988-10-04 | 950 | 950 | 930 | 930 | 6,000 | 845.46 |
| 1988-10-03 | 970 | 980 | 969 | 975 | 16,000 | 886.36 |
| 1988-10-01 | 936 | 960 | 936 | 960 | 9,000 | 872.73 |
| 1988-09-30 | 903 | 920 | 903 | 920 | 121,000 | 836.36 |
| 1988-09-29 | 900 | 905 | 900 | 903 | 13,000 | 820.91 |
| 1988-09-28 | 900 | 905 | 900 | 900 | 9,000 | 818.18 |
| 1988-09-27 | 920 | 920 | 900 | 900 | 8,000 | 818.18 |
| 1988-09-26 | 930 | 930 | 920 | 920 | 22,000 | 836.36 |
| 1988-09-24 | 935 | 935 | 935 | 935 | 1,000 | 850 |
| 1988-09-22 | 935 | 945 | 935 | 945 | 5,000 | 859.09 |
| 1988-09-21 | 940 | 950 | 930 | 950 | 19,000 | 863.64 |
| 1988-09-20 | 958 | 958 | 950 | 950 | 52,000 | 863.64 |
| 1988-09-19 | 968 | 968 | 959 | 959 | 46,000 | 871.82 |
| 1988-09-16 | 961 | 967 | 961 | 967 | 17,000 | 879.09 |
| 1988-09-14 | 965 | 970 | 961 | 961 | 32,000 | 873.64 |
| 1988-09-13 | 970 | 970 | 970 | 970 | 13,000 | 881.82 |
| 1988-09-12 | 956 | 960 | 950 | 955 | 7,000 | 868.18 |
| 1988-09-09 | 960 | 961 | 960 | 960 | 18,000 | 872.73 |
| 1988-09-08 | 970 | 970 | 970 | 970 | 10,000 | 881.82 |
| 1988-09-07 | 970 | 970 | 960 | 960 | 16,000 | 872.73 |
| 1988-09-06 | 1,000 | 1,000 | 965 | 970 | 11,000 | 881.82 |
| 1988-09-03 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 | 909.09 |
| 1988-09-02 | 990 | 990 | 970 | 970 | 17,000 | 881.82 |
| 1988-09-01 | 990 | 990 | 990 | 990 | 3,000 | 900 |
| 1988-08-31 | 990 | 1,000 | 985 | 1,000 | 13,000 | 909.09 |
| 1988-08-30 | 990 | 990 | 990 | 990 | 4,000 | 900 |
| 1988-08-29 | 1,000 | 1,000 | 980 | 980 | 16,000 | 890.91 |
| 1988-08-27 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 909.09 |
| 1988-08-26 | 1,000 | 1,000 | 980 | 980 | 5,000 | 890.91 |
| 1988-08-25 | 1,040 | 1,040 | 990 | 990 | 16,000 | 900 |
| 1988-08-24 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 945.46 |
| 1988-08-23 | 1,070 | 1,070 | 1,050 | 1,050 | 5,000 | 954.55 |
| 1988-08-22 | 1,070 | 1,070 | 1,070 | 1,070 | 12,000 | 972.73 |
| 1988-08-19 | 1,050 | 1,050 | 1,050 | 1,050 | 7,000 | 954.55 |
| 1988-08-18 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 927.27 |
| 1988-08-17 | 976 | 1,000 | 976 | 1,000 | 5,000 | 909.09 |
| 1988-08-16 | 995 | 995 | 995 | 995 | 1,000 | 904.55 |
| 1988-08-15 | 971 | 971 | 970 | 970 | 6,000 | 881.82 |
| 1988-08-12 | 970 | 970 | 970 | 970 | 15,000 | 881.82 |
| 1988-08-11 | 971 | 980 | 970 | 970 | 14,000 | 881.82 |
| 1988-08-10 | 970 | 971 | 970 | 971 | 59,000 | 882.73 |
| 1988-08-09 | 965 | 965 | 960 | 965 | 25,000 | 877.27 |
| 1988-08-08 | 980 | 980 | 980 | 980 | 39,000 | 890.91 |
| 1988-08-06 | 980 | 985 | 980 | 980 | 53,000 | 890.91 |
| 1988-08-05 | 1,020 | 1,020 | 1,000 | 1,000 | 43,000 | 909.09 |
| 1988-08-04 | 1,000 | 1,020 | 1,000 | 1,020 | 10,000 | 927.27 |
| 1988-08-03 | 1,030 | 1,030 | 1,000 | 1,000 | 18,000 | 909.09 |
| 1988-08-02 | 1,030 | 1,050 | 1,030 | 1,030 | 8,000 | 936.36 |
| 1988-08-01 | 1,070 | 1,070 | 1,030 | 1,030 | 4,000 | 936.36 |
| 1988-07-30 | 1,050 | 1,050 | 1,030 | 1,030 | 8,000 | 936.36 |
| 1988-07-29 | 1,040 | 1,050 | 1,040 | 1,050 | 9,000 | 954.55 |
| 1988-07-28 | 1,050 | 1,070 | 1,030 | 1,030 | 23,000 | 936.36 |
| 1988-07-27 | 1,040 | 1,090 | 1,040 | 1,050 | 12,000 | 954.55 |
| 1988-07-26 | 1,010 | 1,010 | 1,010 | 1,010 | 5,000 | 918.18 |
| 1988-07-25 | 1,050 | 1,050 | 1,000 | 1,000 | 10,000 | 909.09 |
| 1988-07-23 | 1,020 | 1,050 | 1,010 | 1,050 | 5,000 | 954.55 |
| 1988-07-22 | 1,060 | 1,060 | 1,000 | 1,000 | 10,000 | 909.09 |
| 1988-07-21 | 1,100 | 1,100 | 1,060 | 1,060 | 19,000 | 963.64 |
| 1988-07-20 | 1,060 | 1,070 | 1,060 | 1,070 | 9,000 | 972.73 |
| 1988-07-19 | 1,070 | 1,070 | 1,070 | 1,070 | 5,000 | 972.73 |
| 1988-07-18 | 1,080 | 1,080 | 1,060 | 1,080 | 9,000 | 981.82 |
| 1988-07-15 | 1,080 | 1,100 | 1,060 | 1,100 | 11,000 | 1,000 |
| 1988-07-14 | 1,100 | 1,100 | 1,080 | 1,080 | 7,000 | 981.82 |
| 1988-07-13 | 1,070 | 1,100 | 1,070 | 1,100 | 4,000 | 1,000 |
| 1988-07-12 | 1,060 | 1,090 | 1,050 | 1,090 | 23,000 | 990.91 |
| 1988-07-11 | 1,060 | 1,070 | 1,050 | 1,060 | 25,000 | 963.64 |
| 1988-07-08 | 1,070 | 1,080 | 1,070 | 1,070 | 7,000 | 972.73 |
| 1988-07-07 | 1,100 | 1,100 | 1,080 | 1,080 | 15,000 | 981.82 |
| 1988-07-06 | 1,110 | 1,110 | 1,100 | 1,100 | 7,000 | 1,000 |
| 1988-07-05 | 1,100 | 1,110 | 1,100 | 1,110 | 4,000 | 1,009.09 |
| 1988-07-04 | 1,100 | 1,100 | 1,080 | 1,100 | 7,000 | 1,000 |
| 1988-07-02 | 1,100 | 1,100 | 1,080 | 1,080 | 6,000 | 981.82 |
| 1988-07-01 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 | 1,000 |
| 1988-06-30 | 1,120 | 1,120 | 1,100 | 1,100 | 18,000 | 1,000 |
| 1988-06-29 | 1,150 | 1,150 | 1,110 | 1,110 | 2,000 | 1,009.09 |
| 1988-06-28 | 1,100 | 1,130 | 1,100 | 1,130 | 33,000 | 1,027.27 |
| 1988-06-27 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 | 1,045.45 |
| 1988-06-25 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,045.45 |
| 1988-06-24 | 1,150 | 1,190 | 1,150 | 1,170 | 7,000 | 1,063.64 |
| 1988-06-23 | 1,170 | 1,200 | 1,120 | 1,120 | 12,000 | 1,018.18 |
| 1988-06-22 | 1,150 | 1,150 | 1,150 | 1,150 | 12,000 | 1,045.45 |
| 1988-06-21 | 1,180 | 1,200 | 1,150 | 1,160 | 4,000 | 1,054.55 |
| 1988-06-20 | 1,230 | 1,230 | 1,190 | 1,200 | 20,000 | 1,090.91 |
| 1988-06-17 | 1,180 | 1,250 | 1,170 | 1,220 | 111,000 | 1,109.09 |
| 1988-06-16 | 1,080 | 1,150 | 1,080 | 1,150 | 8,000 | 1,045.45 |
| 1988-06-15 | 1,080 | 1,120 | 1,080 | 1,080 | 9,000 | 981.82 |
| 1988-06-14 | 1,110 | 1,130 | 1,080 | 1,080 | 18,000 | 981.82 |
| 1988-06-13 | 1,160 | 1,160 | 1,120 | 1,130 | 10,000 | 1,027.27 |
| 1988-06-10 | 1,090 | 1,150 | 1,080 | 1,150 | 20,000 | 1,045.45 |
| 1988-06-09 | 1,100 | 1,100 | 1,090 | 1,100 | 15,000 | 1,000 |
| 1988-06-08 | 1,100 | 1,100 | 1,100 | 1,100 | 10,000 | 1,000 |
| 1988-06-07 | 1,120 | 1,120 | 1,110 | 1,110 | 26,000 | 1,009.09 |
| 1988-06-06 | 1,120 | 1,120 | 1,120 | 1,120 | 8,000 | 1,018.18 |
| 1988-06-04 | 1,150 | 1,150 | 1,120 | 1,120 | 5,000 | 1,018.18 |
| 1988-06-03 | 1,140 | 1,140 | 1,140 | 1,140 | 5,000 | 1,036.36 |
| 1988-06-02 | 1,130 | 1,150 | 1,130 | 1,140 | 14,000 | 1,036.36 |
| 1988-06-01 | 1,130 | 1,130 | 1,130 | 1,130 | 9,000 | 1,027.27 |
| 1988-05-31 | 1,150 | 1,150 | 1,130 | 1,130 | 9,000 | 1,027.27 |
| 1988-05-30 | 1,170 | 1,170 | 1,150 | 1,150 | 9,000 | 1,045.45 |
| 1988-05-28 | 1,130 | 1,130 | 1,120 | 1,120 | 15,000 | 1,018.18 |
| 1988-05-27 | 1,140 | 1,140 | 1,140 | 1,140 | 14,000 | 1,036.36 |
| 1988-05-26 | 1,180 | 1,200 | 1,180 | 1,180 | 29,000 | 1,072.73 |
| 1988-05-25 | 1,150 | 1,200 | 1,140 | 1,200 | 55,000 | 1,090.91 |
| 1988-05-24 | 1,140 | 1,150 | 1,120 | 1,150 | 9,000 | 1,045.45 |
| 1988-05-23 | 1,140 | 1,140 | 1,130 | 1,130 | 11,000 | 1,027.27 |
| 1988-05-20 | 1,150 | 1,150 | 1,130 | 1,130 | 8,000 | 1,027.27 |
| 1988-05-19 | 1,140 | 1,150 | 1,120 | 1,120 | 50,000 | 1,018.18 |
| 1988-05-18 | 1,140 | 1,150 | 1,140 | 1,150 | 33,000 | 1,045.45 |
| 1988-05-17 | 1,120 | 1,140 | 1,120 | 1,140 | 15,000 | 1,036.36 |
| 1988-05-16 | 1,150 | 1,150 | 1,120 | 1,140 | 25,000 | 1,036.36 |
| 1988-05-13 | 1,140 | 1,140 | 1,140 | 1,140 | 11,000 | 1,036.36 |
| 1988-05-12 | 1,140 | 1,180 | 1,130 | 1,140 | 43,000 | 1,036.36 |
| 1988-05-11 | 1,160 | 1,160 | 1,150 | 1,150 | 20,000 | 1,045.45 |
| 1988-05-10 | 1,140 | 1,170 | 1,140 | 1,150 | 11,000 | 1,045.45 |
| 1988-05-09 | 1,150 | 1,160 | 1,140 | 1,140 | 35,000 | 1,036.36 |
| 1988-05-07 | 1,180 | 1,200 | 1,150 | 1,150 | 53,000 | 1,045.45 |
| 1988-05-06 | 1,180 | 1,180 | 1,160 | 1,180 | 49,000 | 1,072.73 |
| 1988-05-02 | 1,180 | 1,180 | 1,160 | 1,160 | 9,000 | 1,054.55 |
| 1988-04-30 | 1,170 | 1,180 | 1,140 | 1,150 | 6,000 | 1,045.45 |
| 1988-04-28 | 1,180 | 1,180 | 1,150 | 1,180 | 51,000 | 1,072.73 |
| 1988-04-27 | 1,200 | 1,200 | 1,180 | 1,180 | 28,000 | 1,072.73 |
| 1988-04-26 | 1,200 | 1,200 | 1,180 | 1,200 | 32,000 | 1,090.91 |
| 1988-04-25 | 1,220 | 1,220 | 1,200 | 1,200 | 56,000 | 1,090.91 |
| 1988-04-23 | 1,220 | 1,230 | 1,210 | 1,210 | 85,000 | 1,100 |
| 1988-04-22 | 1,160 | 1,200 | 1,160 | 1,200 | 96,000 | 1,090.91 |
| 1988-04-21 | 1,130 | 1,150 | 1,130 | 1,150 | 23,000 | 1,045.45 |
| 1988-04-20 | 1,150 | 1,150 | 1,120 | 1,130 | 43,000 | 1,027.27 |
| 1988-04-19 | 1,160 | 1,160 | 1,100 | 1,130 | 31,000 | 1,027.27 |
| 1988-04-18 | 1,160 | 1,200 | 1,160 | 1,160 | 25,000 | 1,054.55 |
| 1988-04-15 | 1,150 | 1,180 | 1,150 | 1,150 | 47,000 | 1,045.45 |
| 1988-04-14 | 1,190 | 1,220 | 1,190 | 1,200 | 11,000 | 1,090.91 |
| 1988-04-13 | 1,250 | 1,250 | 1,160 | 1,230 | 72,000 | 1,118.18 |
| 1988-04-12 | 1,230 | 1,240 | 1,190 | 1,230 | 48,000 | 1,118.18 |
| 1988-04-11 | 1,230 | 1,250 | 1,210 | 1,210 | 60,000 | 1,100 |
| 1988-04-08 | 1,250 | 1,250 | 1,190 | 1,210 | 153,000 | 1,100 |
| 1988-04-07 | 1,200 | 1,240 | 1,190 | 1,230 | 223,000 | 1,118.18 |
| 1988-04-06 | 1,230 | 1,250 | 1,180 | 1,180 | 82,000 | 1,072.73 |
| 1988-04-05 | 1,170 | 1,230 | 1,170 | 1,210 | 134,000 | 1,100 |
| 1988-04-04 | 1,110 | 1,160 | 1,100 | 1,150 | 16,000 | 1,045.45 |
| 1988-04-02 | 1,100 | 1,120 | 1,100 | 1,100 | 28,000 | 1,000 |
| 1988-04-01 | 1,120 | 1,130 | 1,110 | 1,110 | 55,000 | 1,009.09 |
| 1988-03-31 | 1,130 | 1,150 | 1,130 | 1,130 | 51,000 | 1,027.27 |
| 1988-03-30 | 1,100 | 1,180 | 1,100 | 1,140 | 49,000 | 1,036.36 |
| 1988-03-29 | 1,120 | 1,130 | 1,110 | 1,110 | 62,000 | 1,009.09 |
| 1988-03-28 | 1,100 | 1,200 | 1,080 | 1,150 | 39,000 | 1,045.45 |
| 1988-03-26 | 1,140 | 1,160 | 1,110 | 1,120 | 64,000 | 1,018.18 |
| 1988-03-25 | 1,190 | 1,190 | 1,160 | 1,160 | 74,000 | 1,054.55 |
| 1988-03-24 | 1,250 | 1,250 | 1,160 | 1,200 | 122,000 | 1,090.91 |
| 1988-03-23 | 1,280 | 1,300 | 1,230 | 1,230 | 142,000 | 1,118.18 |
| 1988-03-22 | 1,270 | 1,370 | 1,240 | 1,310 | 965,000 | 1,190.91 |
| 1988-03-18 | 1,200 | 1,310 | 1,140 | 1,300 | 1,188,000 | 1,181.82 |
| 1988-03-17 | 1,210 | 1,210 | 1,130 | 1,180 | 193,000 | 1,072.73 |
| 1988-03-16 | 1,240 | 1,240 | 1,180 | 1,210 | 272,000 | 1,100 |
| 1988-03-15 | 1,160 | 1,280 | 1,120 | 1,220 | 814,000 | 1,109.09 |
| 1988-03-14 | 1,210 | 1,230 | 1,130 | 1,180 | 590,000 | 1,072.73 |
| 1988-03-11 | 1,060 | 1,200 | 1,060 | 1,200 | 2,164,000 | 1,090.91 |
| 1988-03-10 | 1,050 | 1,090 | 1,000 | 1,000 | 1,051,000 | 909.09 |
| 1988-03-09 | 947 | 1,030 | 943 | 1,030 | 1,990,000 | 936.36 |
| 1988-03-08 | 870 | 948 | 870 | 930 | 566,000 | 845.46 |
| 1988-03-07 | 870 | 870 | 860 | 870 | 55,000 | 790.91 |
| 1988-03-05 | 870 | 880 | 860 | 860 | 39,000 | 781.82 |
| 1988-03-04 | 870 | 875 | 861 | 867 | 36,000 | 788.18 |
| 1988-03-03 | 880 | 880 | 870 | 870 | 28,000 | 790.91 |
| 1988-03-02 | 890 | 890 | 875 | 880 | 39,000 | 800 |
| 1988-03-01 | 878 | 890 | 874 | 890 | 25,000 | 809.09 |
| 1988-02-29 | 880 | 885 | 870 | 870 | 37,000 | 790.91 |
| 1988-02-27 | 870 | 875 | 860 | 860 | 35,000 | 781.82 |
| 1988-02-26 | 899 | 905 | 880 | 880 | 129,000 | 800 |
| 1988-02-25 | 900 | 920 | 895 | 905 | 202,000 | 822.73 |
| 1988-02-24 | 891 | 900 | 885 | 900 | 68,000 | 818.18 |
| 1988-02-23 | 926 | 926 | 895 | 899 | 113,000 | 817.27 |
| 1988-02-22 | 890 | 940 | 880 | 926 | 329,000 | 841.82 |
| 1988-02-19 | 872 | 890 | 865 | 890 | 97,000 | 809.09 |
| 1988-02-18 | 880 | 882 | 868 | 872 | 72,000 | 792.73 |
| 1988-02-17 | 880 | 890 | 868 | 870 | 177,000 | 790.91 |
| 1988-02-16 | 850 | 875 | 842 | 870 | 156,000 | 790.91 |
| 1988-02-15 | 850 | 850 | 839 | 841 | 36,000 | 764.55 |
| 1988-02-12 | 810 | 821 | 806 | 821 | 22,000 | 746.36 |
| 1988-02-10 | 795 | 820 | 790 | 810 | 39,000 | 736.36 |
| 1988-02-09 | 790 | 790 | 785 | 785 | 27,000 | 713.64 |
| 1988-02-08 | 790 | 798 | 785 | 795 | 32,000 | 722.73 |
| 1988-02-06 | 790 | 800 | 785 | 785 | 14,000 | 713.64 |
| 1988-02-05 | 805 | 805 | 790 | 790 | 12,000 | 718.18 |
| 1988-02-04 | 800 | 810 | 790 | 803 | 20,000 | 730 |
| 1988-02-03 | 800 | 810 | 800 | 810 | 10,000 | 736.36 |
| 1988-02-02 | 820 | 820 | 800 | 800 | 40,000 | 727.27 |
| 1988-02-01 | 805 | 820 | 805 | 810 | 36,000 | 736.36 |
| 1988-01-30 | 775 | 805 | 775 | 805 | 16,000 | 731.82 |
| 1988-01-29 | 770 | 775 | 770 | 775 | 7,000 | 704.55 |
| 1988-01-28 | 760 | 770 | 750 | 760 | 9,000 | 690.91 |
| 1988-01-27 | 760 | 760 | 745 | 750 | 44,000 | 681.82 |
| 1988-01-26 | 749 | 765 | 749 | 756 | 8,000 | 687.27 |
| 1988-01-25 | 735 | 750 | 735 | 743 | 21,000 | 675.46 |
| 1988-01-23 | 755 | 755 | 730 | 730 | 41,000 | 663.64 |
| 1988-01-22 | 750 | 760 | 745 | 750 | 30,000 | 681.82 |
| 1988-01-21 | 760 | 760 | 740 | 745 | 41,000 | 677.27 |
| 1988-01-20 | 755 | 760 | 755 | 757 | 4,000 | 688.18 |
| 1988-01-19 | 755 | 770 | 750 | 750 | 38,000 | 681.82 |
| 1988-01-18 | 780 | 780 | 750 | 750 | 32,000 | 681.82 |
| 1988-01-14 | 741 | 745 | 741 | 745 | 5,000 | 677.27 |
| 1988-01-13 | 755 | 755 | 740 | 740 | 6,000 | 672.73 |
| 1988-01-12 | 751 | 760 | 745 | 755 | 16,000 | 686.36 |
| 1988-01-11 | 781 | 781 | 772 | 772 | 5,000 | 701.82 |
| 1988-01-08 | 785 | 790 | 785 | 785 | 8,000 | 713.64 |
| 1988-01-07 | 771 | 785 | 771 | 780 | 10,000 | 709.09 |
| 1988-01-06 | 776 | 776 | 771 | 771 | 10,000 | 700.91 |
| 1988-01-05 | 775 | 776 | 765 | 765 | 8,000 | 695.46 |
分割・併合履歴 ： [1995-10-26]1株→1.1株 [1984-10-27]1株→1.07株
