8016 (株)オンワードホールディングス 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 | 1,800 | 1,800 | 1,730 | 1,790 | 125,000 | 1,790 |
| 1988-12-27 | 1,710 | 1,780 | 1,700 | 1,770 | 162,000 | 1,770 |
| 1988-12-26 | 1,690 | 1,720 | 1,670 | 1,710 | 145,000 | 1,710 |
| 1988-12-24 | 1,700 | 1,750 | 1,690 | 1,690 | 98,000 | 1,690 |
| 1988-12-23 | 1,770 | 1,770 | 1,700 | 1,760 | 172,000 | 1,760 |
| 1988-12-22 | 1,690 | 1,790 | 1,690 | 1,740 | 197,000 | 1,740 |
| 1988-12-21 | 1,700 | 1,700 | 1,660 | 1,690 | 280,000 | 1,690 |
| 1988-12-20 | 1,680 | 1,700 | 1,670 | 1,670 | 197,000 | 1,670 |
| 1988-12-19 | 1,680 | 1,710 | 1,680 | 1,680 | 152,000 | 1,680 |
| 1988-12-16 | 1,760 | 1,760 | 1,690 | 1,700 | 285,000 | 1,700 |
| 1988-12-15 | 1,780 | 1,780 | 1,730 | 1,740 | 262,000 | 1,740 |
| 1988-12-14 | 1,800 | 1,800 | 1,750 | 1,790 | 263,000 | 1,790 |
| 1988-12-13 | 1,820 | 1,820 | 1,770 | 1,780 | 190,000 | 1,780 |
| 1988-12-12 | 1,820 | 1,830 | 1,770 | 1,830 | 72,000 | 1,830 |
| 1988-12-09 | 1,840 | 1,850 | 1,820 | 1,830 | 233,000 | 1,830 |
| 1988-12-08 | 1,830 | 1,850 | 1,810 | 1,830 | 105,000 | 1,830 |
| 1988-12-07 | 1,800 | 1,840 | 1,760 | 1,840 | 180,000 | 1,840 |
| 1988-12-06 | 1,830 | 1,830 | 1,810 | 1,810 | 191,000 | 1,810 |
| 1988-12-05 | 1,860 | 1,860 | 1,810 | 1,810 | 202,000 | 1,810 |
| 1988-12-03 | 1,860 | 1,880 | 1,810 | 1,880 | 471,000 | 1,880 |
| 1988-12-02 | 1,870 | 1,880 | 1,840 | 1,860 | 1,066,000 | 1,860 |
| 1988-12-01 | 1,810 | 1,890 | 1,800 | 1,850 | 1,683,000 | 1,850 |
| 1988-11-30 | 1,790 | 1,790 | 1,760 | 1,780 | 125,000 | 1,780 |
| 1988-11-29 | 1,780 | 1,780 | 1,750 | 1,780 | 225,000 | 1,780 |
| 1988-11-28 | 1,780 | 1,800 | 1,740 | 1,780 | 1,379,000 | 1,780 |
| 1988-11-26 | 1,700 | 1,780 | 1,670 | 1,780 | 553,000 | 1,780 |
| 1988-11-25 | 1,650 | 1,670 | 1,630 | 1,670 | 266,000 | 1,670 |
| 1988-11-24 | 1,650 | 1,650 | 1,620 | 1,620 | 170,000 | 1,620 |
| 1988-11-22 | 1,630 | 1,670 | 1,630 | 1,670 | 263,000 | 1,670 |
| 1988-11-21 | 1,690 | 1,690 | 1,600 | 1,690 | 81,000 | 1,690 |
| 1988-11-18 | 1,680 | 1,680 | 1,650 | 1,680 | 134,000 | 1,680 |
| 1988-11-17 | 1,680 | 1,690 | 1,650 | 1,680 | 80,000 | 1,680 |
| 1988-11-16 | 1,680 | 1,690 | 1,670 | 1,670 | 135,000 | 1,670 |
| 1988-11-15 | 1,620 | 1,680 | 1,620 | 1,680 | 435,000 | 1,680 |
| 1988-11-14 | 1,630 | 1,630 | 1,580 | 1,590 | 118,000 | 1,590 |
| 1988-11-11 | 1,550 | 1,660 | 1,550 | 1,640 | 115,000 | 1,640 |
| 1988-11-10 | 1,560 | 1,580 | 1,550 | 1,560 | 199,000 | 1,560 |
| 1988-11-09 | 1,560 | 1,580 | 1,550 | 1,570 | 138,000 | 1,570 |
| 1988-11-08 | 1,570 | 1,570 | 1,540 | 1,550 | 145,000 | 1,550 |
| 1988-11-07 | 1,570 | 1,600 | 1,530 | 1,540 | 378,000 | 1,540 |
| 1988-11-05 | 1,620 | 1,620 | 1,550 | 1,570 | 93,000 | 1,570 |
| 1988-11-04 | 1,660 | 1,660 | 1,600 | 1,630 | 130,000 | 1,630 |
| 1988-11-02 | 1,650 | 1,650 | 1,630 | 1,640 | 222,000 | 1,640 |
| 1988-11-01 | 1,630 | 1,640 | 1,630 | 1,640 | 154,000 | 1,640 |
| 1988-10-31 | 1,620 | 1,670 | 1,620 | 1,630 | 213,000 | 1,630 |
| 1988-10-29 | 1,620 | 1,650 | 1,610 | 1,620 | 124,000 | 1,620 |
| 1988-10-28 | 1,640 | 1,670 | 1,600 | 1,610 | 254,000 | 1,610 |
| 1988-10-27 | 1,700 | 1,700 | 1,670 | 1,670 | 145,000 | 1,670 |
| 1988-10-26 | 1,690 | 1,700 | 1,650 | 1,690 | 281,000 | 1,690 |
| 1988-10-25 | 1,640 | 1,690 | 1,630 | 1,690 | 302,000 | 1,690 |
| 1988-10-24 | 1,640 | 1,640 | 1,600 | 1,630 | 76,000 | 1,630 |
| 1988-10-22 | 1,600 | 1,630 | 1,590 | 1,610 | 106,000 | 1,610 |
| 1988-10-21 | 1,570 | 1,600 | 1,560 | 1,570 | 205,000 | 1,570 |
| 1988-10-20 | 1,560 | 1,560 | 1,530 | 1,540 | 51,000 | 1,540 |
| 1988-10-19 | 1,560 | 1,560 | 1,500 | 1,500 | 92,000 | 1,500 |
| 1988-10-18 | 1,570 | 1,590 | 1,560 | 1,560 | 62,000 | 1,560 |
| 1988-10-17 | 1,550 | 1,580 | 1,550 | 1,570 | 65,000 | 1,570 |
| 1988-10-14 | 1,550 | 1,600 | 1,550 | 1,580 | 91,000 | 1,580 |
| 1988-10-13 | 1,630 | 1,630 | 1,550 | 1,570 | 78,000 | 1,570 |
| 1988-10-12 | 1,610 | 1,610 | 1,590 | 1,600 | 221,000 | 1,600 |
| 1988-10-11 | 1,570 | 1,640 | 1,570 | 1,600 | 92,000 | 1,600 |
| 1988-10-07 | 1,510 | 1,570 | 1,500 | 1,530 | 69,000 | 1,530 |
| 1988-10-06 | 1,580 | 1,580 | 1,500 | 1,500 | 116,000 | 1,500 |
| 1988-10-05 | 1,610 | 1,610 | 1,560 | 1,580 | 384,000 | 1,580 |
| 1988-10-04 | 1,580 | 1,610 | 1,580 | 1,610 | 205,000 | 1,610 |
| 1988-10-03 | 1,650 | 1,700 | 1,580 | 1,580 | 99,000 | 1,580 |
| 1988-10-01 | 1,640 | 1,640 | 1,630 | 1,630 | 36,000 | 1,630 |
| 1988-09-30 | 1,640 | 1,640 | 1,610 | 1,640 | 134,000 | 1,640 |
| 1988-09-29 | 1,600 | 1,650 | 1,580 | 1,610 | 97,000 | 1,610 |
| 1988-09-28 | 1,570 | 1,620 | 1,570 | 1,600 | 199,000 | 1,600 |
| 1988-09-27 | 1,640 | 1,650 | 1,620 | 1,630 | 249,000 | 1,630 |
| 1988-09-26 | 1,680 | 1,690 | 1,660 | 1,670 | 276,000 | 1,670 |
| 1988-09-24 | 1,670 | 1,680 | 1,650 | 1,650 | 51,000 | 1,650 |
| 1988-09-22 | 1,700 | 1,700 | 1,660 | 1,660 | 133,000 | 1,660 |
| 1988-09-21 | 1,720 | 1,720 | 1,650 | 1,700 | 143,000 | 1,700 |
| 1988-09-20 | 1,720 | 1,720 | 1,710 | 1,720 | 159,000 | 1,720 |
| 1988-09-19 | 1,750 | 1,750 | 1,700 | 1,750 | 310,000 | 1,750 |
| 1988-09-16 | 1,770 | 1,770 | 1,730 | 1,750 | 116,000 | 1,750 |
| 1988-09-14 | 1,760 | 1,770 | 1,730 | 1,770 | 115,000 | 1,770 |
| 1988-09-13 | 1,800 | 1,800 | 1,740 | 1,790 | 88,000 | 1,790 |
| 1988-09-12 | 1,790 | 1,800 | 1,760 | 1,780 | 47,000 | 1,780 |
| 1988-09-09 | 1,750 | 1,750 | 1,720 | 1,750 | 308,000 | 1,750 |
| 1988-09-08 | 1,750 | 1,750 | 1,710 | 1,750 | 361,000 | 1,750 |
| 1988-09-07 | 1,750 | 1,750 | 1,720 | 1,730 | 80,000 | 1,730 |
| 1988-09-06 | 1,720 | 1,780 | 1,710 | 1,710 | 114,000 | 1,710 |
| 1988-09-05 | 1,720 | 1,780 | 1,720 | 1,750 | 61,000 | 1,750 |
| 1988-09-03 | 1,800 | 1,800 | 1,720 | 1,740 | 119,000 | 1,740 |
| 1988-09-02 | 1,720 | 1,740 | 1,710 | 1,740 | 90,000 | 1,740 |
| 1988-09-01 | 1,740 | 1,780 | 1,720 | 1,780 | 224,000 | 1,780 |
| 1988-08-31 | 1,750 | 1,780 | 1,750 | 1,780 | 56,000 | 1,780 |
| 1988-08-30 | 1,790 | 1,790 | 1,760 | 1,770 | 47,000 | 1,770 |
| 1988-08-29 | 1,780 | 1,790 | 1,740 | 1,760 | 171,000 | 1,760 |
| 1988-08-27 | 1,790 | 1,800 | 1,760 | 1,800 | 65,000 | 1,800 |
| 1988-08-26 | 1,770 | 1,800 | 1,760 | 1,800 | 138,000 | 1,800 |
| 1988-08-25 | 1,780 | 1,800 | 1,740 | 1,800 | 171,000 | 1,800 |
| 1988-08-24 | 1,800 | 1,810 | 1,780 | 1,780 | 107,000 | 1,780 |
| 1988-08-23 | 1,820 | 1,820 | 1,800 | 1,820 | 374,000 | 1,820 |
| 1988-08-22 | 1,810 | 1,850 | 1,790 | 1,820 | 288,000 | 1,820 |
| 1988-08-19 | 1,840 | 1,850 | 1,830 | 1,830 | 249,000 | 1,830 |
| 1988-08-18 | 1,880 | 1,880 | 1,820 | 1,840 | 165,000 | 1,840 |
| 1988-08-17 | 1,890 | 1,900 | 1,830 | 1,850 | 497,000 | 1,850 |
| 1988-08-16 | 1,870 | 1,900 | 1,860 | 1,870 | 90,000 | 1,870 |
| 1988-08-15 | 1,920 | 1,920 | 1,860 | 1,900 | 113,000 | 1,900 |
| 1988-08-12 | 1,900 | 1,910 | 1,870 | 1,900 | 330,000 | 1,900 |
| 1988-08-11 | 1,860 | 1,930 | 1,860 | 1,920 | 782,000 | 1,920 |
| 1988-08-10 | 1,930 | 1,930 | 1,830 | 1,890 | 835,000 | 1,890 |
| 1988-08-09 | 1,980 | 1,980 | 1,930 | 1,960 | 2,017,000 | 1,960 |
| 1988-08-08 | 1,900 | 1,990 | 1,880 | 1,970 | 6,914,000 | 1,970 |
| 1988-08-06 | 1,910 | 1,940 | 1,880 | 1,900 | 1,660,000 | 1,900 |
| 1988-08-05 | 1,850 | 1,860 | 1,820 | 1,850 | 529,000 | 1,850 |
| 1988-08-04 | 1,840 | 1,850 | 1,810 | 1,830 | 669,000 | 1,830 |
| 1988-08-03 | 1,830 | 1,850 | 1,820 | 1,830 | 304,000 | 1,830 |
| 1988-08-02 | 1,840 | 1,840 | 1,780 | 1,800 | 240,000 | 1,800 |
| 1988-08-01 | 1,790 | 1,850 | 1,790 | 1,840 | 325,000 | 1,840 |
| 1988-07-30 | 1,770 | 1,820 | 1,760 | 1,820 | 103,000 | 1,820 |
| 1988-07-29 | 1,800 | 1,830 | 1,770 | 1,800 | 210,000 | 1,800 |
| 1988-07-28 | 1,770 | 1,790 | 1,760 | 1,760 | 528,000 | 1,760 |
| 1988-07-27 | 1,800 | 1,800 | 1,750 | 1,750 | 747,000 | 1,750 |
| 1988-07-26 | 1,800 | 1,810 | 1,760 | 1,790 | 229,000 | 1,790 |
| 1988-07-25 | 1,800 | 1,800 | 1,780 | 1,790 | 136,000 | 1,790 |
| 1988-07-23 | 1,800 | 1,820 | 1,780 | 1,790 | 93,000 | 1,790 |
| 1988-07-22 | 1,810 | 1,840 | 1,790 | 1,820 | 284,000 | 1,820 |
| 1988-07-21 | 1,860 | 1,870 | 1,800 | 1,840 | 474,000 | 1,840 |
| 1988-07-20 | 1,840 | 1,890 | 1,840 | 1,850 | 593,000 | 1,850 |
| 1988-07-19 | 1,810 | 1,850 | 1,800 | 1,850 | 173,000 | 1,850 |
| 1988-07-18 | 1,850 | 1,880 | 1,780 | 1,840 | 289,000 | 1,840 |
| 1988-07-15 | 1,850 | 1,880 | 1,850 | 1,850 | 367,000 | 1,850 |
| 1988-07-14 | 1,850 | 1,870 | 1,810 | 1,870 | 195,000 | 1,870 |
| 1988-07-13 | 1,850 | 1,870 | 1,810 | 1,820 | 212,000 | 1,820 |
| 1988-07-12 | 1,930 | 1,940 | 1,860 | 1,880 | 782,000 | 1,880 |
| 1988-07-11 | 1,930 | 1,950 | 1,860 | 1,900 | 2,016,000 | 1,900 |
| 1988-07-08 | 1,870 | 1,930 | 1,850 | 1,930 | 1,622,000 | 1,930 |
| 1988-07-07 | 1,800 | 1,880 | 1,780 | 1,830 | 493,000 | 1,830 |
| 1988-07-06 | 1,790 | 1,810 | 1,790 | 1,790 | 270,000 | 1,790 |
| 1988-07-05 | 1,820 | 1,820 | 1,800 | 1,820 | 201,000 | 1,820 |
| 1988-07-04 | 1,840 | 1,850 | 1,810 | 1,850 | 102,000 | 1,850 |
| 1988-07-02 | 1,850 | 1,860 | 1,840 | 1,860 | 137,000 | 1,860 |
| 1988-07-01 | 1,880 | 1,890 | 1,800 | 1,850 | 478,000 | 1,850 |
| 1988-06-30 | 1,890 | 1,900 | 1,860 | 1,870 | 921,000 | 1,870 |
| 1988-06-29 | 1,830 | 1,880 | 1,830 | 1,870 | 969,000 | 1,870 |
| 1988-06-28 | 1,780 | 1,830 | 1,760 | 1,820 | 473,000 | 1,820 |
| 1988-06-27 | 1,850 | 1,850 | 1,800 | 1,810 | 127,000 | 1,810 |
| 1988-06-25 | 1,880 | 1,880 | 1,810 | 1,850 | 469,000 | 1,850 |
| 1988-06-24 | 1,920 | 1,930 | 1,880 | 1,900 | 394,000 | 1,900 |
| 1988-06-23 | 1,950 | 1,950 | 1,900 | 1,930 | 1,492,000 | 1,930 |
| 1988-06-22 | 1,970 | 1,970 | 1,910 | 1,940 | 1,091,000 | 1,940 |
| 1988-06-21 | 1,960 | 1,980 | 1,940 | 1,960 | 5,490,000 | 1,960 |
| 1988-06-20 | 1,920 | 1,960 | 1,900 | 1,950 | 5,506,000 | 1,950 |
| 1988-06-17 | 1,890 | 1,950 | 1,880 | 1,920 | 7,602,000 | 1,920 |
| 1988-06-16 | 1,880 | 1,880 | 1,850 | 1,880 | 4,746,000 | 1,880 |
| 1988-06-15 | 1,780 | 1,820 | 1,750 | 1,810 | 555,000 | 1,810 |
| 1988-06-14 | 1,770 | 1,780 | 1,740 | 1,780 | 71,000 | 1,780 |
| 1988-06-13 | 1,750 | 1,780 | 1,750 | 1,750 | 73,000 | 1,750 |
| 1988-06-10 | 1,770 | 1,770 | 1,730 | 1,740 | 101,000 | 1,740 |
| 1988-06-09 | 1,770 | 1,790 | 1,740 | 1,750 | 188,000 | 1,750 |
| 1988-06-08 | 1,780 | 1,780 | 1,750 | 1,770 | 139,000 | 1,770 |
| 1988-06-07 | 1,770 | 1,790 | 1,760 | 1,790 | 184,000 | 1,790 |
| 1988-06-06 | 1,750 | 1,790 | 1,730 | 1,790 | 323,000 | 1,790 |
| 1988-06-04 | 1,730 | 1,750 | 1,710 | 1,750 | 324,000 | 1,750 |
| 1988-06-03 | 1,750 | 1,750 | 1,700 | 1,730 | 155,000 | 1,730 |
| 1988-06-02 | 1,730 | 1,770 | 1,730 | 1,750 | 299,000 | 1,750 |
| 1988-06-01 | 1,760 | 1,770 | 1,750 | 1,750 | 217,000 | 1,750 |
| 1988-05-31 | 1,720 | 1,750 | 1,720 | 1,750 | 175,000 | 1,750 |
| 1988-05-30 | 1,760 | 1,770 | 1,700 | 1,770 | 159,000 | 1,770 |
| 1988-05-28 | 1,760 | 1,770 | 1,760 | 1,770 | 612,000 | 1,770 |
| 1988-05-27 | 1,790 | 1,790 | 1,770 | 1,770 | 272,000 | 1,770 |
| 1988-05-26 | 1,780 | 1,800 | 1,770 | 1,780 | 269,000 | 1,780 |
| 1988-05-25 | 1,770 | 1,790 | 1,760 | 1,770 | 165,000 | 1,770 |
| 1988-05-24 | 1,750 | 1,770 | 1,750 | 1,770 | 292,000 | 1,770 |
| 1988-05-23 | 1,760 | 1,780 | 1,740 | 1,780 | 124,000 | 1,780 |
| 1988-05-20 | 1,800 | 1,800 | 1,760 | 1,780 | 191,000 | 1,780 |
| 1988-05-19 | 1,790 | 1,810 | 1,780 | 1,780 | 278,000 | 1,780 |
| 1988-05-18 | 1,820 | 1,820 | 1,800 | 1,820 | 323,000 | 1,820 |
| 1988-05-17 | 1,820 | 1,830 | 1,800 | 1,820 | 339,000 | 1,820 |
| 1988-05-16 | 1,800 | 1,830 | 1,790 | 1,820 | 442,000 | 1,820 |
| 1988-05-13 | 1,780 | 1,800 | 1,780 | 1,800 | 664,000 | 1,800 |
| 1988-05-12 | 1,720 | 1,800 | 1,720 | 1,800 | 332,000 | 1,800 |
| 1988-05-11 | 1,770 | 1,780 | 1,750 | 1,750 | 280,000 | 1,750 |
| 1988-05-10 | 1,750 | 1,780 | 1,750 | 1,780 | 237,000 | 1,780 |
| 1988-05-09 | 1,780 | 1,790 | 1,760 | 1,780 | 128,000 | 1,780 |
| 1988-05-07 | 1,790 | 1,800 | 1,780 | 1,790 | 331,000 | 1,790 |
| 1988-05-06 | 1,840 | 1,840 | 1,800 | 1,820 | 621,000 | 1,820 |
| 1988-05-02 | 1,850 | 1,850 | 1,830 | 1,840 | 407,000 | 1,840 |
| 1988-04-30 | 1,850 | 1,860 | 1,830 | 1,850 | 438,000 | 1,850 |
| 1988-04-28 | 1,820 | 1,850 | 1,820 | 1,830 | 672,000 | 1,830 |
| 1988-04-27 | 1,860 | 1,860 | 1,810 | 1,830 | 1,093,000 | 1,830 |
| 1988-04-26 | 1,830 | 1,850 | 1,810 | 1,850 | 1,230,000 | 1,850 |
| 1988-04-25 | 1,830 | 1,840 | 1,810 | 1,840 | 1,012,000 | 1,840 |
| 1988-04-23 | 1,840 | 1,860 | 1,820 | 1,850 | 2,891,000 | 1,850 |
| 1988-04-22 | 1,810 | 1,840 | 1,800 | 1,810 | 3,395,000 | 1,810 |
| 1988-04-21 | 1,800 | 1,800 | 1,760 | 1,780 | 535,000 | 1,780 |
| 1988-04-20 | 1,800 | 1,810 | 1,770 | 1,800 | 652,000 | 1,800 |
| 1988-04-19 | 1,780 | 1,800 | 1,730 | 1,800 | 909,000 | 1,800 |
| 1988-04-18 | 1,830 | 1,830 | 1,770 | 1,770 | 1,080,000 | 1,770 |
| 1988-04-15 | 1,770 | 1,820 | 1,760 | 1,800 | 3,310,000 | 1,800 |
| 1988-04-14 | 1,750 | 1,800 | 1,750 | 1,800 | 3,032,000 | 1,800 |
| 1988-04-13 | 1,750 | 1,760 | 1,720 | 1,750 | 856,000 | 1,750 |
| 1988-04-12 | 1,760 | 1,760 | 1,720 | 1,750 | 1,538,000 | 1,750 |
| 1988-04-11 | 1,740 | 1,760 | 1,720 | 1,760 | 4,241,000 | 1,760 |
| 1988-04-08 | 1,690 | 1,700 | 1,650 | 1,700 | 1,374,000 | 1,700 |
| 1988-04-07 | 1,700 | 1,700 | 1,650 | 1,650 | 784,000 | 1,650 |
| 1988-04-06 | 1,720 | 1,730 | 1,670 | 1,670 | 2,640,000 | 1,670 |
| 1988-04-05 | 1,690 | 1,720 | 1,670 | 1,700 | 4,022,000 | 1,700 |
| 1988-04-04 | 1,650 | 1,680 | 1,640 | 1,680 | 936,000 | 1,680 |
| 1988-04-02 | 1,630 | 1,660 | 1,620 | 1,650 | 1,743,000 | 1,650 |
| 1988-04-01 | 1,620 | 1,640 | 1,610 | 1,620 | 711,000 | 1,620 |
| 1988-03-31 | 1,630 | 1,630 | 1,590 | 1,610 | 675,000 | 1,610 |
| 1988-03-30 | 1,660 | 1,680 | 1,610 | 1,620 | 2,338,000 | 1,620 |
| 1988-03-29 | 1,610 | 1,650 | 1,600 | 1,650 | 2,705,000 | 1,650 |
| 1988-03-28 | 1,530 | 1,600 | 1,510 | 1,580 | 1,803,000 | 1,580 |
| 1988-03-26 | 1,500 | 1,500 | 1,470 | 1,500 | 52,000 | 1,500 |
| 1988-03-25 | 1,480 | 1,500 | 1,460 | 1,500 | 147,000 | 1,500 |
| 1988-03-24 | 1,490 | 1,500 | 1,480 | 1,480 | 123,000 | 1,480 |
| 1988-03-23 | 1,480 | 1,490 | 1,470 | 1,490 | 118,000 | 1,490 |
| 1988-03-22 | 1,480 | 1,500 | 1,470 | 1,470 | 115,000 | 1,470 |
| 1988-03-18 | 1,510 | 1,510 | 1,470 | 1,500 | 183,000 | 1,500 |
| 1988-03-17 | 1,480 | 1,500 | 1,470 | 1,470 | 165,000 | 1,470 |
| 1988-03-16 | 1,470 | 1,500 | 1,460 | 1,460 | 92,000 | 1,460 |
| 1988-03-15 | 1,480 | 1,510 | 1,450 | 1,470 | 186,000 | 1,470 |
| 1988-03-14 | 1,510 | 1,520 | 1,490 | 1,510 | 48,000 | 1,510 |
| 1988-03-11 | 1,500 | 1,520 | 1,470 | 1,520 | 319,000 | 1,520 |
| 1988-03-10 | 1,520 | 1,520 | 1,490 | 1,510 | 265,000 | 1,510 |
| 1988-03-09 | 1,500 | 1,510 | 1,480 | 1,490 | 198,000 | 1,490 |
| 1988-03-08 | 1,520 | 1,520 | 1,490 | 1,520 | 470,000 | 1,520 |
| 1988-03-07 | 1,470 | 1,520 | 1,460 | 1,500 | 855,000 | 1,500 |
| 1988-03-05 | 1,480 | 1,480 | 1,450 | 1,450 | 105,000 | 1,450 |
| 1988-03-04 | 1,470 | 1,470 | 1,430 | 1,460 | 330,000 | 1,460 |
| 1988-03-03 | 1,460 | 1,460 | 1,440 | 1,450 | 231,000 | 1,450 |
| 1988-03-02 | 1,480 | 1,480 | 1,450 | 1,460 | 191,000 | 1,460 |
| 1988-03-01 | 1,490 | 1,490 | 1,460 | 1,480 | 149,000 | 1,480 |
| 1988-02-29 | 1,470 | 1,470 | 1,450 | 1,470 | 181,000 | 1,470 |
| 1988-02-27 | 1,500 | 1,500 | 1,440 | 1,470 | 133,000 | 1,470 |
| 1988-02-26 | 1,460 | 1,490 | 1,450 | 1,490 | 215,000 | 1,490 |
| 1988-02-25 | 1,490 | 1,500 | 1,470 | 1,470 | 221,000 | 1,470 |
| 1988-02-24 | 1,480 | 1,490 | 1,480 | 1,490 | 178,000 | 1,490 |
| 1988-02-23 | 1,470 | 1,500 | 1,470 | 1,500 | 406,000 | 1,500 |
| 1988-02-22 | 1,490 | 1,490 | 1,470 | 1,470 | 176,000 | 1,470 |
| 1988-02-19 | 1,500 | 1,510 | 1,480 | 1,490 | 489,000 | 1,490 |
| 1988-02-18 | 1,500 | 1,500 | 1,480 | 1,480 | 257,000 | 1,480 |
| 1988-02-17 | 1,510 | 1,510 | 1,480 | 1,500 | 372,000 | 1,500 |
| 1988-02-16 | 1,460 | 1,510 | 1,460 | 1,500 | 1,337,000 | 1,500 |
| 1988-02-15 | 1,450 | 1,460 | 1,440 | 1,450 | 718,000 | 1,450 |
| 1988-02-12 | 1,410 | 1,440 | 1,410 | 1,440 | 629,000 | 1,440 |
| 1988-02-10 | 1,390 | 1,410 | 1,390 | 1,410 | 144,000 | 1,410 |
| 1988-02-09 | 1,400 | 1,400 | 1,380 | 1,380 | 108,000 | 1,380 |
| 1988-02-08 | 1,380 | 1,380 | 1,370 | 1,380 | 45,000 | 1,380 |
| 1988-02-06 | 1,380 | 1,400 | 1,370 | 1,380 | 94,000 | 1,380 |
| 1988-02-05 | 1,380 | 1,400 | 1,380 | 1,390 | 135,000 | 1,390 |
| 1988-02-04 | 1,400 | 1,400 | 1,380 | 1,390 | 119,000 | 1,390 |
| 1988-02-03 | 1,390 | 1,390 | 1,370 | 1,390 | 125,000 | 1,390 |
| 1988-02-02 | 1,390 | 1,400 | 1,380 | 1,380 | 108,000 | 1,380 |
| 1988-02-01 | 1,400 | 1,400 | 1,380 | 1,380 | 100,000 | 1,380 |
| 1988-01-30 | 1,400 | 1,400 | 1,380 | 1,380 | 49,000 | 1,380 |
| 1988-01-29 | 1,400 | 1,420 | 1,390 | 1,390 | 360,000 | 1,390 |
| 1988-01-28 | 1,390 | 1,400 | 1,370 | 1,400 | 271,000 | 1,400 |
| 1988-01-27 | 1,370 | 1,390 | 1,370 | 1,370 | 243,000 | 1,370 |
| 1988-01-26 | 1,350 | 1,420 | 1,340 | 1,380 | 263,000 | 1,380 |
| 1988-01-25 | 1,360 | 1,360 | 1,330 | 1,350 | 133,000 | 1,350 |
| 1988-01-23 | 1,360 | 1,360 | 1,350 | 1,350 | 23,000 | 1,350 |
| 1988-01-22 | 1,340 | 1,360 | 1,340 | 1,350 | 78,000 | 1,350 |
| 1988-01-21 | 1,330 | 1,340 | 1,320 | 1,330 | 145,000 | 1,330 |
| 1988-01-20 | 1,370 | 1,370 | 1,340 | 1,350 | 120,000 | 1,350 |
| 1988-01-19 | 1,330 | 1,370 | 1,330 | 1,370 | 219,000 | 1,370 |
| 1988-01-18 | 1,320 | 1,350 | 1,320 | 1,330 | 69,000 | 1,330 |
| 1988-01-14 | 1,300 | 1,330 | 1,300 | 1,330 | 23,000 | 1,330 |
| 1988-01-13 | 1,320 | 1,340 | 1,300 | 1,300 | 49,000 | 1,300 |
| 1988-01-12 | 1,310 | 1,350 | 1,290 | 1,350 | 107,000 | 1,350 |
| 1988-01-11 | 1,270 | 1,280 | 1,260 | 1,260 | 147,000 | 1,260 |
| 1988-01-08 | 1,310 | 1,310 | 1,270 | 1,280 | 113,000 | 1,280 |
| 1988-01-07 | 1,300 | 1,300 | 1,260 | 1,270 | 312,000 | 1,270 |
| 1988-01-06 | 1,310 | 1,310 | 1,280 | 1,300 | 119,000 | 1,300 |
| 1988-01-05 | 1,220 | 1,250 | 1,220 | 1,250 | 45,000 | 1,250 |
| 1988-01-04 | 1,260 | 1,260 | 1,210 | 1,230 | 16,000 | 1,230 |
分割・併合履歴 ： [1987-02-25]1株→1.08株
