7733 オリンパス(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 | 1,130 | 1,130 | 1,100 | 1,100 | 87,000 | 238.10 |
| 1988-12-27 | 1,140 | 1,140 | 1,110 | 1,110 | 209,000 | 240.26 |
| 1988-12-26 | 1,120 | 1,150 | 1,110 | 1,140 | 353,000 | 246.75 |
| 1988-12-24 | 1,130 | 1,130 | 1,100 | 1,110 | 70,000 | 240.26 |
| 1988-12-23 | 1,140 | 1,140 | 1,100 | 1,130 | 307,000 | 244.59 |
| 1988-12-22 | 1,130 | 1,130 | 1,120 | 1,130 | 155,000 | 244.59 |
| 1988-12-21 | 1,140 | 1,140 | 1,100 | 1,120 | 234,000 | 242.42 |
| 1988-12-20 | 1,160 | 1,160 | 1,130 | 1,140 | 678,000 | 246.75 |
| 1988-12-19 | 1,130 | 1,160 | 1,130 | 1,140 | 1,081,000 | 246.75 |
| 1988-12-16 | 1,110 | 1,140 | 1,090 | 1,130 | 674,000 | 244.59 |
| 1988-12-15 | 1,110 | 1,120 | 1,100 | 1,100 | 395,000 | 238.10 |
| 1988-12-14 | 1,090 | 1,130 | 1,080 | 1,130 | 1,074,000 | 244.59 |
| 1988-12-13 | 1,080 | 1,090 | 1,070 | 1,070 | 348,000 | 231.60 |
| 1988-12-12 | 1,080 | 1,090 | 1,070 | 1,070 | 217,000 | 231.60 |
| 1988-12-09 | 1,080 | 1,080 | 1,060 | 1,070 | 256,000 | 231.60 |
| 1988-12-08 | 1,040 | 1,060 | 1,040 | 1,060 | 371,000 | 229.44 |
| 1988-12-07 | 1,040 | 1,040 | 1,020 | 1,040 | 516,000 | 225.11 |
| 1988-12-06 | 1,040 | 1,040 | 1,030 | 1,030 | 323,000 | 222.94 |
| 1988-12-05 | 1,050 | 1,050 | 1,030 | 1,030 | 183,000 | 222.94 |
| 1988-12-03 | 1,050 | 1,050 | 1,030 | 1,030 | 175,000 | 222.94 |
| 1988-12-02 | 1,050 | 1,050 | 1,030 | 1,040 | 164,000 | 225.11 |
| 1988-12-01 | 1,050 | 1,050 | 1,020 | 1,030 | 247,000 | 222.94 |
| 1988-11-30 | 1,050 | 1,050 | 1,020 | 1,030 | 235,000 | 222.94 |
| 1988-11-29 | 1,040 | 1,040 | 1,030 | 1,040 | 126,000 | 225.11 |
| 1988-11-28 | 1,050 | 1,060 | 1,030 | 1,040 | 211,000 | 225.11 |
| 1988-11-26 | 1,040 | 1,040 | 1,030 | 1,040 | 208,000 | 225.11 |
| 1988-11-25 | 1,030 | 1,030 | 1,020 | 1,020 | 98,000 | 220.78 |
| 1988-11-24 | 1,020 | 1,030 | 1,000 | 1,030 | 249,000 | 222.94 |
| 1988-11-22 | 1,010 | 1,010 | 1,000 | 1,000 | 65,000 | 216.45 |
| 1988-11-21 | 1,000 | 1,030 | 1,000 | 1,030 | 356,000 | 222.94 |
| 1988-11-18 | 1,020 | 1,020 | 995 | 995 | 367,000 | 215.37 |
| 1988-11-17 | 1,010 | 1,020 | 995 | 1,000 | 418,000 | 216.45 |
| 1988-11-16 | 996 | 1,010 | 991 | 991 | 280,000 | 214.50 |
| 1988-11-15 | 1,010 | 1,010 | 981 | 996 | 246,000 | 215.58 |
| 1988-11-14 | 1,000 | 1,010 | 1,000 | 1,000 | 148,000 | 216.45 |
| 1988-11-11 | 980 | 995 | 970 | 995 | 611,000 | 215.37 |
| 1988-11-10 | 995 | 995 | 985 | 985 | 136,000 | 213.20 |
| 1988-11-09 | 1,010 | 1,010 | 990 | 990 | 268,000 | 214.29 |
| 1988-11-08 | 976 | 999 | 976 | 999 | 109,000 | 216.23 |
| 1988-11-07 | 999 | 999 | 970 | 970 | 297,000 | 209.96 |
| 1988-11-05 | 999 | 999 | 985 | 986 | 229,000 | 213.42 |
| 1988-11-04 | 1,010 | 1,010 | 990 | 1,010 | 362,000 | 218.62 |
| 1988-11-02 | 1,040 | 1,040 | 1,010 | 1,030 | 154,000 | 222.94 |
| 1988-11-01 | 1,040 | 1,040 | 1,010 | 1,030 | 126,000 | 222.94 |
| 1988-10-31 | 1,020 | 1,030 | 1,000 | 1,020 | 203,000 | 220.78 |
| 1988-10-29 | 1,040 | 1,040 | 1,000 | 1,030 | 197,000 | 222.94 |
| 1988-10-28 | 1,020 | 1,080 | 1,000 | 1,040 | 752,000 | 225.11 |
| 1988-10-27 | 1,030 | 1,030 | 998 | 1,030 | 205,000 | 222.94 |
| 1988-10-26 | 1,010 | 1,030 | 991 | 1,030 | 1,024,000 | 222.94 |
| 1988-10-25 | 1,010 | 1,010 | 999 | 1,010 | 62,000 | 218.62 |
| 1988-10-24 | 1,030 | 1,030 | 990 | 1,030 | 112,000 | 222.94 |
| 1988-10-22 | 1,000 | 1,040 | 980 | 1,040 | 421,000 | 225.11 |
| 1988-10-21 | 1,020 | 1,030 | 1,000 | 1,030 | 317,000 | 222.94 |
| 1988-10-20 | 1,030 | 1,030 | 1,010 | 1,030 | 139,000 | 222.94 |
| 1988-10-19 | 1,040 | 1,040 | 1,020 | 1,030 | 93,000 | 222.94 |
| 1988-10-18 | 1,030 | 1,050 | 1,020 | 1,020 | 105,000 | 220.78 |
| 1988-10-17 | 1,060 | 1,060 | 1,020 | 1,060 | 65,000 | 229.44 |
| 1988-10-14 | 1,050 | 1,070 | 1,020 | 1,060 | 251,000 | 229.44 |
| 1988-10-13 | 1,070 | 1,070 | 1,050 | 1,070 | 141,000 | 231.60 |
| 1988-10-12 | 1,100 | 1,110 | 1,080 | 1,080 | 204,000 | 233.77 |
| 1988-10-11 | 1,100 | 1,100 | 1,070 | 1,090 | 81,000 | 235.93 |
| 1988-10-07 | 1,090 | 1,100 | 1,070 | 1,080 | 178,000 | 233.77 |
| 1988-10-06 | 1,100 | 1,110 | 1,070 | 1,070 | 152,000 | 231.60 |
| 1988-10-05 | 1,100 | 1,120 | 1,090 | 1,120 | 97,000 | 242.42 |
| 1988-10-04 | 1,100 | 1,130 | 1,100 | 1,130 | 100,000 | 244.59 |
| 1988-10-03 | 1,120 | 1,130 | 1,100 | 1,130 | 116,000 | 244.59 |
| 1988-10-01 | 1,140 | 1,140 | 1,120 | 1,140 | 107,000 | 246.75 |
| 1988-09-30 | 1,140 | 1,140 | 1,120 | 1,140 | 155,000 | 246.75 |
| 1988-09-29 | 1,140 | 1,160 | 1,100 | 1,140 | 325,000 | 246.75 |
| 1988-09-28 | 1,150 | 1,160 | 1,140 | 1,140 | 102,000 | 246.75 |
| 1988-09-27 | 1,110 | 1,180 | 1,100 | 1,170 | 964,000 | 253.25 |
| 1988-09-26 | 1,090 | 1,130 | 1,090 | 1,120 | 293,000 | 242.42 |
| 1988-09-24 | 1,100 | 1,130 | 1,080 | 1,120 | 288,000 | 242.42 |
| 1988-09-22 | 1,150 | 1,160 | 1,120 | 1,140 | 1,044,000 | 246.75 |
| 1988-09-21 | 1,100 | 1,180 | 1,090 | 1,160 | 656,000 | 251.08 |
| 1988-09-20 | 1,080 | 1,110 | 1,080 | 1,110 | 326,000 | 240.26 |
| 1988-09-19 | 1,100 | 1,130 | 1,100 | 1,120 | 231,000 | 242.42 |
| 1988-09-16 | 1,110 | 1,110 | 1,080 | 1,090 | 511,000 | 235.93 |
| 1988-09-14 | 1,100 | 1,120 | 1,100 | 1,120 | 405,000 | 242.42 |
| 1988-09-13 | 1,100 | 1,120 | 1,090 | 1,100 | 677,000 | 238.10 |
| 1988-09-12 | 1,100 | 1,110 | 1,100 | 1,100 | 615,000 | 238.10 |
| 1988-09-09 | 1,090 | 1,130 | 1,090 | 1,100 | 341,000 | 238.10 |
| 1988-09-08 | 1,090 | 1,100 | 1,090 | 1,100 | 145,000 | 238.10 |
| 1988-09-07 | 1,100 | 1,110 | 1,100 | 1,100 | 215,000 | 238.10 |
| 1988-09-06 | 1,100 | 1,110 | 1,090 | 1,100 | 153,000 | 238.10 |
| 1988-09-05 | 1,120 | 1,120 | 1,100 | 1,120 | 139,000 | 242.42 |
| 1988-09-03 | 1,110 | 1,120 | 1,100 | 1,100 | 67,000 | 238.10 |
| 1988-09-02 | 1,090 | 1,110 | 1,080 | 1,110 | 331,000 | 240.26 |
| 1988-09-01 | 1,100 | 1,100 | 1,080 | 1,090 | 165,000 | 235.93 |
| 1988-08-31 | 1,120 | 1,120 | 1,100 | 1,100 | 134,000 | 238.10 |
| 1988-08-30 | 1,090 | 1,120 | 1,080 | 1,090 | 66,000 | 235.93 |
| 1988-08-29 | 1,100 | 1,130 | 1,070 | 1,070 | 164,000 | 231.60 |
| 1988-08-27 | 1,060 | 1,120 | 1,060 | 1,120 | 193,000 | 242.42 |
| 1988-08-26 | 1,070 | 1,100 | 1,060 | 1,060 | 370,000 | 229.44 |
| 1988-08-25 | 1,110 | 1,110 | 1,080 | 1,100 | 140,000 | 238.10 |
| 1988-08-24 | 1,120 | 1,130 | 1,100 | 1,110 | 92,000 | 240.26 |
| 1988-08-23 | 1,120 | 1,130 | 1,120 | 1,120 | 117,000 | 242.42 |
| 1988-08-22 | 1,120 | 1,140 | 1,120 | 1,130 | 167,000 | 244.59 |
| 1988-08-19 | 1,130 | 1,140 | 1,130 | 1,130 | 103,000 | 244.59 |
| 1988-08-18 | 1,130 | 1,130 | 1,110 | 1,120 | 105,000 | 242.42 |
| 1988-08-17 | 1,150 | 1,150 | 1,100 | 1,110 | 127,000 | 240.26 |
| 1988-08-16 | 1,130 | 1,140 | 1,120 | 1,140 | 58,000 | 246.75 |
| 1988-08-15 | 1,130 | 1,140 | 1,120 | 1,130 | 283,000 | 244.59 |
| 1988-08-12 | 1,150 | 1,150 | 1,100 | 1,130 | 175,000 | 244.59 |
| 1988-08-11 | 1,090 | 1,140 | 1,090 | 1,130 | 244,000 | 244.59 |
| 1988-08-10 | 1,100 | 1,140 | 1,090 | 1,100 | 227,000 | 238.10 |
| 1988-08-09 | 1,100 | 1,120 | 1,100 | 1,120 | 231,000 | 242.42 |
| 1988-08-08 | 1,140 | 1,140 | 1,110 | 1,110 | 52,000 | 240.26 |
| 1988-08-06 | 1,110 | 1,120 | 1,100 | 1,120 | 69,000 | 242.42 |
| 1988-08-05 | 1,110 | 1,150 | 1,100 | 1,130 | 931,000 | 244.59 |
| 1988-08-04 | 1,140 | 1,140 | 1,100 | 1,120 | 141,000 | 242.42 |
| 1988-08-03 | 1,140 | 1,150 | 1,140 | 1,140 | 97,000 | 246.75 |
| 1988-08-02 | 1,130 | 1,140 | 1,130 | 1,140 | 93,000 | 246.75 |
| 1988-08-01 | 1,140 | 1,150 | 1,130 | 1,130 | 185,000 | 244.59 |
| 1988-07-30 | 1,140 | 1,140 | 1,120 | 1,130 | 134,000 | 244.59 |
| 1988-07-29 | 1,150 | 1,160 | 1,120 | 1,120 | 191,000 | 242.42 |
| 1988-07-28 | 1,160 | 1,170 | 1,150 | 1,150 | 121,000 | 248.92 |
| 1988-07-27 | 1,170 | 1,170 | 1,150 | 1,160 | 205,000 | 251.08 |
| 1988-07-26 | 1,180 | 1,180 | 1,140 | 1,150 | 113,000 | 248.92 |
| 1988-07-25 | 1,180 | 1,180 | 1,140 | 1,150 | 324,000 | 248.92 |
| 1988-07-23 | 1,150 | 1,170 | 1,140 | 1,160 | 174,000 | 251.08 |
| 1988-07-22 | 1,150 | 1,170 | 1,130 | 1,150 | 378,000 | 248.92 |
| 1988-07-21 | 1,160 | 1,160 | 1,130 | 1,140 | 326,000 | 246.75 |
| 1988-07-20 | 1,110 | 1,170 | 1,100 | 1,160 | 599,000 | 251.08 |
| 1988-07-19 | 1,110 | 1,120 | 1,100 | 1,100 | 90,000 | 238.10 |
| 1988-07-18 | 1,120 | 1,140 | 1,110 | 1,130 | 101,000 | 244.59 |
| 1988-07-15 | 1,130 | 1,150 | 1,100 | 1,130 | 658,000 | 244.59 |
| 1988-07-14 | 1,100 | 1,100 | 1,080 | 1,090 | 442,000 | 235.93 |
| 1988-07-13 | 1,110 | 1,120 | 1,100 | 1,100 | 127,000 | 238.10 |
| 1988-07-12 | 1,140 | 1,140 | 1,110 | 1,120 | 227,000 | 242.42 |
| 1988-07-11 | 1,140 | 1,140 | 1,120 | 1,130 | 82,000 | 244.59 |
| 1988-07-08 | 1,140 | 1,140 | 1,100 | 1,110 | 187,000 | 240.26 |
| 1988-07-07 | 1,140 | 1,150 | 1,120 | 1,130 | 215,000 | 244.59 |
| 1988-07-06 | 1,130 | 1,150 | 1,110 | 1,150 | 238,000 | 248.92 |
| 1988-07-05 | 1,100 | 1,110 | 1,090 | 1,090 | 225,000 | 235.93 |
| 1988-07-04 | 1,100 | 1,120 | 1,090 | 1,090 | 256,000 | 235.93 |
| 1988-07-02 | 1,090 | 1,090 | 1,080 | 1,080 | 109,000 | 233.77 |
| 1988-07-01 | 1,110 | 1,120 | 1,090 | 1,090 | 287,000 | 235.93 |
| 1988-06-30 | 1,130 | 1,130 | 1,100 | 1,110 | 105,000 | 240.26 |
| 1988-06-29 | 1,110 | 1,140 | 1,100 | 1,130 | 456,000 | 244.59 |
| 1988-06-28 | 1,100 | 1,120 | 1,090 | 1,100 | 407,000 | 238.10 |
| 1988-06-27 | 1,120 | 1,130 | 1,110 | 1,110 | 151,000 | 240.26 |
| 1988-06-25 | 1,110 | 1,130 | 1,110 | 1,110 | 76,000 | 240.26 |
| 1988-06-24 | 1,110 | 1,120 | 1,110 | 1,110 | 245,000 | 240.26 |
| 1988-06-23 | 1,130 | 1,130 | 1,120 | 1,120 | 341,000 | 242.42 |
| 1988-06-22 | 1,120 | 1,120 | 1,110 | 1,120 | 104,000 | 242.42 |
| 1988-06-21 | 1,100 | 1,120 | 1,100 | 1,110 | 285,000 | 240.26 |
| 1988-06-20 | 1,120 | 1,130 | 1,110 | 1,130 | 79,000 | 244.59 |
| 1988-06-17 | 1,120 | 1,140 | 1,100 | 1,140 | 258,000 | 246.75 |
| 1988-06-16 | 1,150 | 1,150 | 1,120 | 1,140 | 117,000 | 246.75 |
| 1988-06-15 | 1,150 | 1,160 | 1,130 | 1,150 | 258,000 | 248.92 |
| 1988-06-14 | 1,140 | 1,150 | 1,140 | 1,140 | 75,000 | 246.75 |
| 1988-06-13 | 1,130 | 1,140 | 1,120 | 1,140 | 110,000 | 246.75 |
| 1988-06-10 | 1,100 | 1,130 | 1,080 | 1,090 | 879,000 | 235.93 |
| 1988-06-09 | 1,140 | 1,150 | 1,120 | 1,120 | 375,000 | 242.42 |
| 1988-06-08 | 1,140 | 1,140 | 1,120 | 1,120 | 272,000 | 242.42 |
| 1988-06-07 | 1,140 | 1,150 | 1,130 | 1,140 | 134,000 | 246.75 |
| 1988-06-06 | 1,160 | 1,160 | 1,130 | 1,150 | 231,000 | 248.92 |
| 1988-06-04 | 1,140 | 1,150 | 1,130 | 1,150 | 83,000 | 248.92 |
| 1988-06-03 | 1,150 | 1,150 | 1,120 | 1,140 | 233,000 | 246.75 |
| 1988-06-02 | 1,160 | 1,170 | 1,120 | 1,120 | 220,000 | 242.42 |
| 1988-06-01 | 1,150 | 1,160 | 1,140 | 1,160 | 168,000 | 251.08 |
| 1988-05-31 | 1,120 | 1,150 | 1,110 | 1,140 | 168,000 | 246.75 |
| 1988-05-30 | 1,150 | 1,150 | 1,120 | 1,140 | 62,000 | 246.75 |
| 1988-05-28 | 1,130 | 1,130 | 1,120 | 1,120 | 76,000 | 242.42 |
| 1988-05-27 | 1,160 | 1,160 | 1,120 | 1,140 | 261,000 | 246.75 |
| 1988-05-26 | 1,140 | 1,150 | 1,130 | 1,150 | 83,000 | 248.92 |
| 1988-05-25 | 1,160 | 1,160 | 1,130 | 1,130 | 197,000 | 244.59 |
| 1988-05-24 | 1,140 | 1,140 | 1,120 | 1,140 | 105,000 | 246.75 |
| 1988-05-23 | 1,140 | 1,150 | 1,120 | 1,140 | 669,000 | 246.75 |
| 1988-05-20 | 1,170 | 1,170 | 1,140 | 1,140 | 210,000 | 246.75 |
| 1988-05-19 | 1,140 | 1,160 | 1,140 | 1,160 | 165,000 | 251.08 |
| 1988-05-18 | 1,170 | 1,180 | 1,140 | 1,150 | 310,000 | 248.92 |
| 1988-05-17 | 1,170 | 1,180 | 1,160 | 1,180 | 156,000 | 255.41 |
| 1988-05-16 | 1,170 | 1,190 | 1,160 | 1,190 | 361,000 | 257.58 |
| 1988-05-13 | 1,140 | 1,160 | 1,140 | 1,150 | 203,000 | 248.92 |
| 1988-05-12 | 1,130 | 1,150 | 1,130 | 1,140 | 127,000 | 246.75 |
| 1988-05-11 | 1,150 | 1,170 | 1,130 | 1,160 | 168,000 | 251.08 |
| 1988-05-10 | 1,140 | 1,160 | 1,140 | 1,160 | 96,000 | 251.08 |
| 1988-05-09 | 1,170 | 1,180 | 1,140 | 1,140 | 424,000 | 246.75 |
| 1988-05-07 | 1,170 | 1,190 | 1,170 | 1,170 | 82,000 | 253.25 |
| 1988-05-06 | 1,200 | 1,200 | 1,170 | 1,170 | 661,000 | 253.25 |
| 1988-05-02 | 1,170 | 1,200 | 1,160 | 1,200 | 517,000 | 259.74 |
| 1988-04-30 | 1,180 | 1,180 | 1,160 | 1,160 | 76,000 | 251.08 |
| 1988-04-28 | 1,170 | 1,190 | 1,150 | 1,160 | 514,000 | 251.08 |
| 1988-04-27 | 1,180 | 1,180 | 1,150 | 1,160 | 220,000 | 251.08 |
| 1988-04-26 | 1,160 | 1,190 | 1,160 | 1,190 | 907,000 | 257.58 |
| 1988-04-25 | 1,160 | 1,160 | 1,130 | 1,140 | 134,000 | 246.75 |
| 1988-04-23 | 1,140 | 1,150 | 1,130 | 1,140 | 119,000 | 246.75 |
| 1988-04-22 | 1,140 | 1,140 | 1,130 | 1,130 | 71,000 | 244.59 |
| 1988-04-21 | 1,140 | 1,160 | 1,130 | 1,130 | 180,000 | 244.59 |
| 1988-04-20 | 1,160 | 1,160 | 1,150 | 1,150 | 195,000 | 248.92 |
| 1988-04-19 | 1,150 | 1,160 | 1,140 | 1,140 | 178,000 | 246.75 |
| 1988-04-18 | 1,160 | 1,160 | 1,150 | 1,160 | 38,000 | 251.08 |
| 1988-04-15 | 1,170 | 1,180 | 1,150 | 1,150 | 512,000 | 248.92 |
| 1988-04-14 | 1,200 | 1,200 | 1,180 | 1,200 | 694,000 | 259.74 |
| 1988-04-13 | 1,170 | 1,190 | 1,160 | 1,190 | 821,000 | 257.58 |
| 1988-04-12 | 1,150 | 1,180 | 1,150 | 1,180 | 424,000 | 255.41 |
| 1988-04-11 | 1,160 | 1,160 | 1,140 | 1,150 | 180,000 | 248.92 |
| 1988-04-08 | 1,160 | 1,160 | 1,120 | 1,140 | 462,000 | 246.75 |
| 1988-04-07 | 1,160 | 1,170 | 1,150 | 1,160 | 675,000 | 251.08 |
| 1988-04-06 | 1,160 | 1,160 | 1,140 | 1,140 | 175,000 | 246.75 |
| 1988-04-05 | 1,160 | 1,160 | 1,130 | 1,140 | 164,000 | 246.75 |
| 1988-04-04 | 1,150 | 1,170 | 1,150 | 1,170 | 147,000 | 253.25 |
| 1988-04-02 | 1,160 | 1,180 | 1,150 | 1,170 | 237,000 | 253.25 |
| 1988-04-01 | 1,150 | 1,170 | 1,140 | 1,160 | 472,000 | 251.08 |
| 1988-03-31 | 1,140 | 1,170 | 1,120 | 1,150 | 396,000 | 248.92 |
| 1988-03-30 | 1,120 | 1,140 | 1,100 | 1,100 | 284,000 | 238.10 |
| 1988-03-29 | 1,080 | 1,100 | 1,070 | 1,100 | 187,000 | 238.10 |
| 1988-03-28 | 1,090 | 1,090 | 1,070 | 1,080 | 179,000 | 233.77 |
| 1988-03-26 | 1,100 | 1,100 | 1,080 | 1,080 | 170,000 | 233.77 |
| 1988-03-25 | 1,120 | 1,130 | 1,110 | 1,110 | 230,000 | 240.26 |
| 1988-03-24 | 1,150 | 1,160 | 1,120 | 1,120 | 292,000 | 242.42 |
| 1988-03-23 | 1,170 | 1,170 | 1,150 | 1,150 | 61,000 | 248.92 |
| 1988-03-22 | 1,160 | 1,160 | 1,150 | 1,150 | 98,000 | 248.92 |
| 1988-03-18 | 1,170 | 1,170 | 1,150 | 1,170 | 277,000 | 253.25 |
| 1988-03-17 | 1,140 | 1,160 | 1,130 | 1,140 | 177,000 | 246.75 |
| 1988-03-16 | 1,140 | 1,160 | 1,130 | 1,140 | 130,000 | 246.75 |
| 1988-03-15 | 1,120 | 1,140 | 1,110 | 1,140 | 109,000 | 246.75 |
| 1988-03-14 | 1,140 | 1,150 | 1,120 | 1,120 | 158,000 | 242.42 |
| 1988-03-11 | 1,150 | 1,150 | 1,140 | 1,140 | 134,000 | 246.75 |
| 1988-03-10 | 1,150 | 1,170 | 1,150 | 1,150 | 217,000 | 248.92 |
| 1988-03-09 | 1,140 | 1,150 | 1,140 | 1,140 | 275,000 | 246.75 |
| 1988-03-08 | 1,160 | 1,160 | 1,140 | 1,140 | 322,000 | 246.75 |
| 1988-03-07 | 1,160 | 1,160 | 1,140 | 1,160 | 404,000 | 251.08 |
| 1988-03-05 | 1,150 | 1,160 | 1,140 | 1,140 | 172,000 | 246.75 |
| 1988-03-04 | 1,160 | 1,160 | 1,140 | 1,140 | 523,000 | 246.75 |
| 1988-03-03 | 1,150 | 1,160 | 1,140 | 1,160 | 621,000 | 251.08 |
| 1988-03-02 | 1,140 | 1,150 | 1,110 | 1,120 | 432,000 | 242.42 |
| 1988-03-01 | 1,140 | 1,150 | 1,120 | 1,140 | 379,000 | 246.75 |
| 1988-02-29 | 1,130 | 1,140 | 1,120 | 1,120 | 219,000 | 242.42 |
| 1988-02-27 | 1,150 | 1,150 | 1,130 | 1,150 | 199,000 | 248.92 |
| 1988-02-26 | 1,160 | 1,160 | 1,120 | 1,130 | 557,000 | 244.59 |
| 1988-02-25 | 1,150 | 1,150 | 1,130 | 1,150 | 230,000 | 248.92 |
| 1988-02-24 | 1,130 | 1,140 | 1,130 | 1,130 | 262,000 | 244.59 |
| 1988-02-23 | 1,150 | 1,170 | 1,130 | 1,130 | 375,000 | 244.59 |
| 1988-02-22 | 1,180 | 1,180 | 1,150 | 1,170 | 191,000 | 253.25 |
| 1988-02-19 | 1,160 | 1,190 | 1,150 | 1,170 | 467,000 | 253.25 |
| 1988-02-18 | 1,150 | 1,160 | 1,140 | 1,160 | 329,000 | 251.08 |
| 1988-02-17 | 1,160 | 1,180 | 1,140 | 1,160 | 641,000 | 251.08 |
| 1988-02-16 | 1,210 | 1,220 | 1,170 | 1,170 | 1,269,000 | 253.25 |
| 1988-02-15 | 1,230 | 1,240 | 1,210 | 1,230 | 4,420,999 | 266.23 |
| 1988-02-12 | 1,130 | 1,170 | 1,120 | 1,170 | 3,227,000 | 253.25 |
| 1988-02-10 | 1,070 | 1,090 | 1,070 | 1,090 | 869,000 | 235.93 |
| 1988-02-09 | 1,060 | 1,060 | 1,050 | 1,060 | 283,000 | 229.44 |
| 1988-02-08 | 1,040 | 1,060 | 1,030 | 1,060 | 302,000 | 229.44 |
| 1988-02-06 | 1,020 | 1,040 | 1,010 | 1,030 | 165,000 | 222.94 |
| 1988-02-05 | 1,040 | 1,040 | 1,020 | 1,040 | 390,000 | 225.11 |
| 1988-02-04 | 1,010 | 1,040 | 1,010 | 1,030 | 176,000 | 222.94 |
| 1988-02-03 | 1,030 | 1,040 | 1,000 | 1,010 | 408,000 | 218.62 |
| 1988-02-02 | 1,060 | 1,060 | 1,020 | 1,030 | 455,000 | 222.94 |
| 1988-02-01 | 1,050 | 1,070 | 1,040 | 1,050 | 1,001,000 | 227.27 |
| 1988-01-30 | 1,020 | 1,040 | 1,010 | 1,040 | 366,000 | 225.11 |
| 1988-01-29 | 981 | 1,030 | 981 | 1,020 | 289,000 | 220.78 |
| 1988-01-28 | 975 | 990 | 975 | 990 | 224,000 | 214.29 |
| 1988-01-27 | 972 | 985 | 971 | 975 | 251,000 | 211.04 |
| 1988-01-26 | 975 | 995 | 972 | 977 | 240,000 | 211.47 |
| 1988-01-25 | 971 | 980 | 971 | 979 | 146,000 | 211.91 |
| 1988-01-23 | 971 | 990 | 970 | 980 | 160,000 | 212.12 |
| 1988-01-22 | 988 | 989 | 975 | 980 | 82,000 | 212.12 |
| 1988-01-21 | 981 | 989 | 971 | 982 | 116,000 | 212.55 |
| 1988-01-20 | 990 | 999 | 980 | 999 | 130,000 | 216.23 |
| 1988-01-19 | 1,010 | 1,020 | 1,000 | 1,010 | 239,000 | 218.62 |
| 1988-01-18 | 1,040 | 1,040 | 1,010 | 1,010 | 356,000 | 218.62 |
| 1988-01-14 | 960 | 980 | 955 | 980 | 169,000 | 212.12 |
| 1988-01-13 | 979 | 979 | 951 | 970 | 160,000 | 209.96 |
| 1988-01-12 | 1,000 | 1,000 | 986 | 989 | 98,000 | 214.07 |
| 1988-01-11 | 980 | 1,000 | 980 | 1,000 | 147,000 | 216.45 |
| 1988-01-08 | 1,020 | 1,020 | 1,000 | 1,000 | 207,000 | 216.45 |
| 1988-01-07 | 1,020 | 1,020 | 980 | 995 | 207,000 | 215.37 |
| 1988-01-06 | 970 | 1,030 | 970 | 1,030 | 363,000 | 222.94 |
| 1988-01-05 | 953 | 953 | 936 | 950 | 68,000 | 205.63 |
| 1988-01-04 | 931 | 940 | 920 | 926 | 53,000 | 200.43 |
分割・併合履歴 ： [2019-03-27]1株→4株 [1991-03-26]1株→1.05株 [1989-09-26]1株→1.1株 [1983-10-27]1株→1.15株
