8078 阪和興業(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 | 1,720 | 1,730 | 1,720 | 1,730 | 22,000 | 8,650 |
| 1988-12-27 | 1,730 | 1,730 | 1,710 | 1,730 | 182,000 | 8,650 |
| 1988-12-26 | 1,700 | 1,730 | 1,700 | 1,730 | 31,000 | 8,650 |
| 1988-12-24 | 1,680 | 1,710 | 1,680 | 1,710 | 30,000 | 8,550 |
| 1988-12-23 | 1,710 | 1,710 | 1,700 | 1,710 | 54,000 | 8,550 |
| 1988-12-22 | 1,720 | 1,720 | 1,710 | 1,710 | 52,000 | 8,550 |
| 1988-12-21 | 1,710 | 1,720 | 1,710 | 1,720 | 38,000 | 8,600 |
| 1988-12-20 | 1,730 | 1,730 | 1,710 | 1,710 | 18,000 | 8,550 |
| 1988-12-19 | 1,730 | 1,730 | 1,710 | 1,730 | 22,000 | 8,650 |
| 1988-12-16 | 1,720 | 1,730 | 1,710 | 1,730 | 25,000 | 8,650 |
| 1988-12-15 | 1,720 | 1,720 | 1,720 | 1,720 | 8,000 | 8,600 |
| 1988-12-14 | 1,710 | 1,710 | 1,670 | 1,670 | 9,000 | 8,350 |
| 1988-12-13 | 1,680 | 1,700 | 1,680 | 1,700 | 7,000 | 8,500 |
| 1988-12-12 | 1,680 | 1,710 | 1,680 | 1,710 | 5,000 | 8,550 |
| 1988-12-09 | 1,710 | 1,710 | 1,700 | 1,700 | 11,000 | 8,500 |
| 1988-12-08 | 1,750 | 1,750 | 1,700 | 1,720 | 28,000 | 8,600 |
| 1988-12-07 | 1,730 | 1,730 | 1,730 | 1,730 | 6,000 | 8,650 |
| 1988-12-06 | 1,730 | 1,730 | 1,730 | 1,730 | 7,000 | 8,650 |
| 1988-12-05 | 1,720 | 1,720 | 1,700 | 1,700 | 15,000 | 8,500 |
| 1988-12-03 | 1,750 | 1,750 | 1,750 | 1,750 | 5,000 | 8,750 |
| 1988-12-02 | 1,750 | 1,750 | 1,720 | 1,720 | 16,000 | 8,600 |
| 1988-12-01 | 1,750 | 1,750 | 1,720 | 1,750 | 64,000 | 8,750 |
| 1988-11-30 | 1,680 | 1,750 | 1,680 | 1,750 | 50,000 | 8,750 |
| 1988-11-29 | 1,720 | 1,720 | 1,700 | 1,700 | 39,000 | 8,500 |
| 1988-11-28 | 1,690 | 1,750 | 1,670 | 1,750 | 138,000 | 8,750 |
| 1988-11-26 | 1,690 | 1,700 | 1,690 | 1,700 | 24,000 | 8,500 |
| 1988-11-25 | 1,720 | 1,730 | 1,690 | 1,700 | 59,000 | 8,500 |
| 1988-11-24 | 1,750 | 1,750 | 1,700 | 1,700 | 132,000 | 8,500 |
| 1988-11-22 | 1,700 | 1,740 | 1,700 | 1,710 | 146,000 | 8,550 |
| 1988-11-21 | 1,750 | 1,790 | 1,740 | 1,790 | 396,000 | 8,950 |
| 1988-11-18 | 1,740 | 1,800 | 1,700 | 1,800 | 498,000 | 9,000 |
| 1988-11-17 | 1,690 | 1,780 | 1,690 | 1,780 | 726,000 | 8,900 |
| 1988-11-16 | 1,650 | 1,670 | 1,630 | 1,670 | 148,000 | 8,350 |
| 1988-11-15 | 1,660 | 1,660 | 1,650 | 1,650 | 3,000 | 8,250 |
| 1988-11-14 | 1,640 | 1,670 | 1,640 | 1,670 | 28,000 | 8,350 |
| 1988-11-11 | 1,640 | 1,670 | 1,640 | 1,660 | 28,000 | 8,300 |
| 1988-11-10 | 1,640 | 1,640 | 1,640 | 1,640 | 13,000 | 8,200 |
| 1988-11-09 | 1,640 | 1,670 | 1,640 | 1,670 | 64,000 | 8,350 |
| 1988-11-08 | 1,640 | 1,650 | 1,640 | 1,640 | 51,000 | 8,200 |
| 1988-11-07 | 1,640 | 1,650 | 1,640 | 1,640 | 177,000 | 8,200 |
| 1988-11-05 | 1,650 | 1,650 | 1,650 | 1,650 | 7,000 | 8,250 |
| 1988-11-04 | 1,660 | 1,660 | 1,650 | 1,650 | 45,000 | 8,250 |
| 1988-11-02 | 1,640 | 1,660 | 1,640 | 1,660 | 36,000 | 8,300 |
| 1988-11-01 | 1,640 | 1,650 | 1,630 | 1,650 | 70,000 | 8,250 |
| 1988-10-31 | 1,630 | 1,650 | 1,630 | 1,640 | 52,000 | 8,200 |
| 1988-10-29 | 1,650 | 1,650 | 1,630 | 1,630 | 26,000 | 8,150 |
| 1988-10-28 | 1,630 | 1,630 | 1,630 | 1,630 | 95,000 | 8,150 |
| 1988-10-27 | 1,630 | 1,640 | 1,630 | 1,630 | 22,000 | 8,150 |
| 1988-10-26 | 1,640 | 1,640 | 1,630 | 1,640 | 136,000 | 8,200 |
| 1988-10-25 | 1,640 | 1,650 | 1,640 | 1,640 | 42,000 | 8,200 |
| 1988-10-24 | 1,640 | 1,650 | 1,640 | 1,650 | 13,000 | 8,250 |
| 1988-10-22 | 1,640 | 1,640 | 1,640 | 1,640 | 12,000 | 8,200 |
| 1988-10-21 | 1,650 | 1,670 | 1,630 | 1,670 | 56,000 | 8,350 |
| 1988-10-20 | 1,650 | 1,650 | 1,610 | 1,630 | 31,000 | 8,150 |
| 1988-10-19 | 1,600 | 1,600 | 1,600 | 1,600 | 14,000 | 8,000 |
| 1988-10-18 | 1,600 | 1,610 | 1,600 | 1,610 | 14,000 | 8,050 |
| 1988-10-17 | 1,610 | 1,610 | 1,600 | 1,600 | 9,000 | 8,000 |
| 1988-10-14 | 1,620 | 1,620 | 1,610 | 1,610 | 13,000 | 8,050 |
| 1988-10-13 | 1,640 | 1,640 | 1,610 | 1,620 | 15,000 | 8,100 |
| 1988-10-12 | 1,640 | 1,640 | 1,640 | 1,640 | 5,000 | 8,200 |
| 1988-10-11 | 1,640 | 1,640 | 1,640 | 1,640 | 5,000 | 8,200 |
| 1988-10-07 | 1,610 | 1,640 | 1,600 | 1,640 | 81,000 | 8,200 |
| 1988-10-06 | 1,610 | 1,630 | 1,600 | 1,610 | 61,000 | 8,050 |
| 1988-10-05 | 1,630 | 1,630 | 1,630 | 1,630 | 12,000 | 8,150 |
| 1988-10-04 | 1,680 | 1,680 | 1,620 | 1,620 | 36,000 | 8,100 |
| 1988-10-03 | 1,630 | 1,720 | 1,610 | 1,700 | 269,000 | 8,500 |
| 1988-10-01 | 1,610 | 1,610 | 1,600 | 1,600 | 120,000 | 8,000 |
| 1988-09-30 | 1,640 | 1,640 | 1,600 | 1,600 | 251,000 | 8,000 |
| 1988-09-29 | 1,620 | 1,620 | 1,620 | 1,620 | 58,000 | 8,100 |
| 1988-09-28 | 1,620 | 1,640 | 1,610 | 1,610 | 26,000 | 8,050 |
| 1988-09-27 | 1,630 | 1,630 | 1,610 | 1,610 | 35,000 | 8,050 |
| 1988-09-26 | 1,650 | 1,650 | 1,640 | 1,640 | 18,000 | 8,200 |
| 1988-09-24 | 1,650 | 1,650 | 1,640 | 1,640 | 21,000 | 8,200 |
| 1988-09-22 | 1,670 | 1,670 | 1,650 | 1,650 | 54,000 | 8,250 |
| 1988-09-21 | 1,670 | 1,750 | 1,670 | 1,670 | 188,000 | 8,350 |
| 1988-09-20 | 1,650 | 1,670 | 1,640 | 1,670 | 144,000 | 8,350 |
| 1988-09-19 | 1,630 | 1,660 | 1,630 | 1,650 | 42,000 | 8,250 |
| 1988-09-16 | 1,650 | 1,670 | 1,650 | 1,650 | 108,000 | 8,250 |
| 1988-09-14 | 1,620 | 1,640 | 1,620 | 1,630 | 112,000 | 8,150 |
| 1988-09-13 | 1,590 | 1,620 | 1,590 | 1,620 | 59,000 | 8,100 |
| 1988-09-12 | 1,610 | 1,610 | 1,580 | 1,580 | 87,000 | 7,900 |
| 1988-09-09 | 1,590 | 1,620 | 1,590 | 1,590 | 118,000 | 7,950 |
| 1988-09-08 | 1,600 | 1,650 | 1,600 | 1,600 | 189,000 | 8,000 |
| 1988-09-07 | 1,590 | 1,600 | 1,590 | 1,600 | 53,000 | 8,000 |
| 1988-09-06 | 1,590 | 1,630 | 1,590 | 1,590 | 222,000 | 7,950 |
| 1988-09-05 | 1,580 | 1,590 | 1,580 | 1,590 | 251,000 | 7,950 |
| 1988-09-03 | 1,610 | 1,610 | 1,580 | 1,580 | 170,000 | 7,900 |
| 1988-09-02 | 1,590 | 1,600 | 1,580 | 1,590 | 226,000 | 7,950 |
| 1988-09-01 | 1,590 | 1,610 | 1,590 | 1,600 | 99,000 | 8,000 |
| 1988-08-31 | 1,630 | 1,630 | 1,600 | 1,600 | 75,000 | 8,000 |
| 1988-08-30 | 1,600 | 1,600 | 1,590 | 1,600 | 85,000 | 8,000 |
| 1988-08-29 | 1,630 | 1,630 | 1,600 | 1,610 | 164,000 | 8,050 |
| 1988-08-27 | 1,600 | 1,610 | 1,600 | 1,600 | 70,000 | 8,000 |
| 1988-08-26 | 1,620 | 1,630 | 1,600 | 1,600 | 87,000 | 8,000 |
| 1988-08-25 | 1,630 | 1,630 | 1,610 | 1,620 | 15,000 | 8,100 |
| 1988-08-24 | 1,630 | 1,630 | 1,630 | 1,630 | 167,000 | 8,150 |
| 1988-08-23 | 1,650 | 1,650 | 1,630 | 1,630 | 147,000 | 8,150 |
| 1988-08-22 | 1,670 | 1,670 | 1,630 | 1,630 | 59,000 | 8,150 |
| 1988-08-19 | 1,660 | 1,670 | 1,630 | 1,660 | 238,000 | 8,300 |
| 1988-08-18 | 1,660 | 1,680 | 1,640 | 1,640 | 417,000 | 8,200 |
| 1988-08-17 | 1,680 | 1,680 | 1,630 | 1,630 | 222,000 | 8,150 |
| 1988-08-16 | 1,670 | 1,710 | 1,660 | 1,680 | 1,449,000 | 8,400 |
| 1988-08-15 | 1,590 | 1,710 | 1,590 | 1,640 | 1,730,000 | 8,200 |
| 1988-08-12 | 1,570 | 1,590 | 1,560 | 1,590 | 167,000 | 7,950 |
| 1988-08-11 | 1,540 | 1,560 | 1,540 | 1,560 | 80,000 | 7,800 |
| 1988-08-10 | 1,520 | 1,550 | 1,520 | 1,530 | 25,000 | 7,650 |
| 1988-08-09 | 1,530 | 1,550 | 1,530 | 1,550 | 31,000 | 7,750 |
| 1988-08-08 | 1,560 | 1,560 | 1,500 | 1,540 | 143,000 | 7,700 |
| 1988-08-06 | 1,550 | 1,570 | 1,550 | 1,570 | 24,000 | 7,850 |
| 1988-08-05 | 1,560 | 1,570 | 1,560 | 1,560 | 40,000 | 7,800 |
| 1988-08-04 | 1,580 | 1,580 | 1,570 | 1,580 | 138,000 | 7,900 |
| 1988-08-03 | 1,580 | 1,600 | 1,580 | 1,580 | 398,000 | 7,900 |
| 1988-08-02 | 1,560 | 1,580 | 1,560 | 1,580 | 66,000 | 7,900 |
| 1988-08-01 | 1,530 | 1,550 | 1,530 | 1,550 | 119,000 | 7,750 |
| 1988-07-30 | 1,550 | 1,550 | 1,550 | 1,550 | 31,000 | 7,750 |
| 1988-07-29 | 1,570 | 1,570 | 1,520 | 1,550 | 79,000 | 7,750 |
| 1988-07-28 | 1,500 | 1,560 | 1,500 | 1,550 | 79,000 | 7,750 |
| 1988-07-27 | 1,540 | 1,540 | 1,500 | 1,510 | 307,000 | 7,550 |
| 1988-07-26 | 1,550 | 1,560 | 1,510 | 1,550 | 153,000 | 7,750 |
| 1988-07-25 | 1,530 | 1,550 | 1,530 | 1,550 | 13,000 | 7,750 |
| 1988-07-23 | 1,550 | 1,560 | 1,550 | 1,550 | 24,000 | 7,750 |
| 1988-07-22 | 1,550 | 1,560 | 1,540 | 1,560 | 134,000 | 7,800 |
| 1988-07-21 | 1,510 | 1,540 | 1,510 | 1,540 | 9,000 | 7,700 |
| 1988-07-20 | 1,550 | 1,550 | 1,520 | 1,550 | 93,000 | 7,750 |
| 1988-07-19 | 1,560 | 1,560 | 1,530 | 1,540 | 123,000 | 7,700 |
| 1988-07-18 | 1,580 | 1,580 | 1,550 | 1,570 | 129,000 | 7,850 |
| 1988-07-15 | 1,560 | 1,580 | 1,560 | 1,570 | 82,000 | 7,850 |
| 1988-07-14 | 1,560 | 1,560 | 1,560 | 1,560 | 13,000 | 7,800 |
| 1988-07-13 | 1,580 | 1,580 | 1,510 | 1,560 | 171,000 | 7,800 |
| 1988-07-12 | 1,540 | 1,580 | 1,540 | 1,580 | 104,000 | 7,900 |
| 1988-07-11 | 1,560 | 1,560 | 1,540 | 1,540 | 127,000 | 7,700 |
| 1988-07-08 | 1,560 | 1,560 | 1,550 | 1,550 | 110,000 | 7,750 |
| 1988-07-07 | 1,530 | 1,560 | 1,530 | 1,560 | 300,000 | 7,800 |
| 1988-07-06 | 1,540 | 1,540 | 1,500 | 1,530 | 154,000 | 7,650 |
| 1988-07-05 | 1,550 | 1,560 | 1,540 | 1,540 | 223,000 | 7,700 |
| 1988-07-04 | 1,570 | 1,570 | 1,550 | 1,550 | 115,000 | 7,750 |
| 1988-07-02 | 1,570 | 1,570 | 1,550 | 1,550 | 77,000 | 7,750 |
| 1988-07-01 | 1,590 | 1,590 | 1,550 | 1,550 | 73,000 | 7,750 |
| 1988-06-30 | 1,590 | 1,590 | 1,560 | 1,560 | 1,176,000 | 7,800 |
| 1988-06-29 | 1,580 | 1,590 | 1,560 | 1,590 | 165,000 | 7,950 |
| 1988-06-28 | 1,560 | 1,580 | 1,560 | 1,580 | 171,000 | 7,900 |
| 1988-06-27 | 1,570 | 1,570 | 1,560 | 1,560 | 91,000 | 7,800 |
| 1988-06-25 | 1,570 | 1,570 | 1,560 | 1,560 | 118,000 | 7,800 |
| 1988-06-24 | 1,590 | 1,590 | 1,560 | 1,560 | 137,000 | 7,800 |
| 1988-06-23 | 1,600 | 1,600 | 1,560 | 1,570 | 158,000 | 7,850 |
| 1988-06-22 | 1,580 | 1,600 | 1,580 | 1,600 | 432,000 | 8,000 |
| 1988-06-21 | 1,550 | 1,560 | 1,550 | 1,560 | 82,000 | 7,800 |
| 1988-06-20 | 1,560 | 1,570 | 1,550 | 1,550 | 324,000 | 7,750 |
| 1988-06-17 | 1,540 | 1,560 | 1,540 | 1,560 | 149,000 | 7,800 |
| 1988-06-16 | 1,550 | 1,550 | 1,550 | 1,550 | 112,000 | 7,750 |
| 1988-06-15 | 1,540 | 1,580 | 1,540 | 1,550 | 157,000 | 7,750 |
| 1988-06-14 | 1,560 | 1,570 | 1,540 | 1,570 | 321,000 | 7,850 |
| 1988-06-13 | 1,550 | 1,580 | 1,550 | 1,570 | 46,000 | 7,850 |
| 1988-06-10 | 1,560 | 1,570 | 1,560 | 1,560 | 109,000 | 7,800 |
| 1988-06-09 | 1,560 | 1,570 | 1,560 | 1,560 | 100,000 | 7,800 |
| 1988-06-08 | 1,580 | 1,580 | 1,550 | 1,550 | 192,000 | 7,750 |
| 1988-06-07 | 1,550 | 1,590 | 1,540 | 1,580 | 1,637,000 | 7,900 |
| 1988-06-06 | 1,570 | 1,570 | 1,550 | 1,550 | 126,000 | 7,750 |
| 1988-06-04 | 1,560 | 1,560 | 1,560 | 1,560 | 70,000 | 7,800 |
| 1988-06-03 | 1,550 | 1,570 | 1,550 | 1,570 | 88,000 | 7,850 |
| 1988-06-02 | 1,560 | 1,580 | 1,550 | 1,550 | 47,000 | 7,750 |
| 1988-06-01 | 1,600 | 1,600 | 1,530 | 1,560 | 696,000 | 7,800 |
| 1988-05-31 | 1,550 | 1,550 | 1,550 | 1,550 | 101,000 | 7,750 |
| 1988-05-30 | 1,580 | 1,580 | 1,560 | 1,560 | 203,000 | 7,800 |
| 1988-05-28 | 1,580 | 1,590 | 1,580 | 1,580 | 290,000 | 7,900 |
| 1988-05-27 | 1,590 | 1,600 | 1,540 | 1,560 | 1,226,000 | 7,800 |
| 1988-05-26 | 1,570 | 1,580 | 1,570 | 1,580 | 191,000 | 7,900 |
| 1988-05-25 | 1,560 | 1,580 | 1,560 | 1,560 | 121,000 | 7,800 |
| 1988-05-24 | 1,560 | 1,560 | 1,560 | 1,560 | 87,000 | 7,800 |
| 1988-05-23 | 1,550 | 1,580 | 1,550 | 1,580 | 88,000 | 7,900 |
| 1988-05-20 | 1,530 | 1,600 | 1,530 | 1,580 | 155,000 | 7,900 |
| 1988-05-19 | 1,550 | 1,580 | 1,540 | 1,560 | 160,000 | 7,800 |
| 1988-05-18 | 1,580 | 1,590 | 1,550 | 1,560 | 171,000 | 7,800 |
| 1988-05-17 | 1,630 | 1,630 | 1,580 | 1,580 | 261,000 | 7,900 |
| 1988-05-16 | 1,610 | 1,640 | 1,600 | 1,610 | 1,029,000 | 8,050 |
| 1988-05-13 | 1,550 | 1,610 | 1,550 | 1,580 | 1,109,000 | 7,900 |
| 1988-05-12 | 1,530 | 1,570 | 1,500 | 1,560 | 298,000 | 7,800 |
| 1988-05-11 | 1,540 | 1,550 | 1,530 | 1,540 | 155,000 | 7,700 |
| 1988-05-10 | 1,560 | 1,570 | 1,530 | 1,550 | 227,000 | 7,750 |
| 1988-05-09 | 1,560 | 1,570 | 1,560 | 1,560 | 332,000 | 7,800 |
| 1988-05-07 | 1,560 | 1,570 | 1,560 | 1,560 | 142,000 | 7,800 |
| 1988-05-06 | 1,560 | 1,570 | 1,550 | 1,570 | 716,000 | 7,850 |
| 1988-05-02 | 1,570 | 1,570 | 1,540 | 1,560 | 800,000 | 7,800 |
| 1988-04-30 | 1,550 | 1,560 | 1,540 | 1,550 | 287,000 | 7,750 |
| 1988-04-28 | 1,550 | 1,550 | 1,520 | 1,550 | 179,000 | 7,750 |
| 1988-04-27 | 1,490 | 1,550 | 1,490 | 1,520 | 821,000 | 7,600 |
| 1988-04-26 | 1,490 | 1,500 | 1,490 | 1,490 | 300,000 | 7,450 |
| 1988-04-25 | 1,480 | 1,500 | 1,470 | 1,500 | 263,000 | 7,500 |
| 1988-04-23 | 1,490 | 1,500 | 1,480 | 1,500 | 153,000 | 7,500 |
| 1988-04-22 | 1,500 | 1,520 | 1,470 | 1,470 | 196,000 | 7,350 |
| 1988-04-21 | 1,450 | 1,510 | 1,450 | 1,500 | 196,000 | 7,500 |
| 1988-04-20 | 1,490 | 1,490 | 1,460 | 1,470 | 84,000 | 7,350 |
| 1988-04-19 | 1,480 | 1,490 | 1,460 | 1,490 | 271,000 | 7,450 |
| 1988-04-18 | 1,500 | 1,500 | 1,470 | 1,480 | 162,000 | 7,400 |
| 1988-04-15 | 1,480 | 1,500 | 1,470 | 1,500 | 284,000 | 7,500 |
| 1988-04-14 | 1,500 | 1,500 | 1,470 | 1,480 | 238,000 | 7,400 |
| 1988-04-13 | 1,460 | 1,500 | 1,430 | 1,500 | 153,000 | 7,500 |
| 1988-04-12 | 1,480 | 1,510 | 1,470 | 1,510 | 117,000 | 7,550 |
| 1988-04-11 | 1,490 | 1,500 | 1,480 | 1,500 | 59,000 | 7,500 |
| 1988-04-08 | 1,500 | 1,510 | 1,480 | 1,490 | 206,000 | 7,450 |
| 1988-04-07 | 1,510 | 1,510 | 1,480 | 1,500 | 258,000 | 7,500 |
| 1988-04-06 | 1,510 | 1,510 | 1,470 | 1,500 | 413,000 | 7,500 |
| 1988-04-05 | 1,510 | 1,510 | 1,490 | 1,510 | 164,000 | 7,550 |
| 1988-04-04 | 1,530 | 1,530 | 1,500 | 1,510 | 244,000 | 7,550 |
| 1988-04-02 | 1,500 | 1,520 | 1,500 | 1,510 | 27,000 | 7,550 |
| 1988-04-01 | 1,530 | 1,540 | 1,490 | 1,490 | 233,000 | 7,450 |
| 1988-03-31 | 1,550 | 1,560 | 1,530 | 1,560 | 416,000 | 7,800 |
| 1988-03-30 | 1,510 | 1,550 | 1,510 | 1,540 | 1,022,000 | 7,700 |
| 1988-03-29 | 1,480 | 1,500 | 1,480 | 1,480 | 210,000 | 7,400 |
| 1988-03-28 | 1,510 | 1,510 | 1,480 | 1,480 | 185,000 | 7,400 |
| 1988-03-26 | 1,500 | 1,510 | 1,480 | 1,480 | 243,000 | 7,400 |
| 1988-03-25 | 1,480 | 1,520 | 1,480 | 1,510 | 328,000 | 7,550 |
| 1988-03-24 | 1,480 | 1,490 | 1,480 | 1,480 | 84,000 | 7,400 |
| 1988-03-23 | 1,490 | 1,500 | 1,460 | 1,500 | 293,000 | 7,500 |
| 1988-03-22 | 1,500 | 1,510 | 1,450 | 1,500 | 518,000 | 7,500 |
| 1988-03-18 | 1,520 | 1,520 | 1,470 | 1,480 | 236,000 | 7,400 |
| 1988-03-17 | 1,510 | 1,540 | 1,480 | 1,500 | 453,000 | 7,500 |
| 1988-03-16 | 1,520 | 1,540 | 1,500 | 1,540 | 236,000 | 7,700 |
| 1988-03-15 | 1,540 | 1,550 | 1,490 | 1,550 | 147,000 | 7,750 |
| 1988-03-14 | 1,530 | 1,540 | 1,520 | 1,520 | 521,000 | 7,600 |
| 1988-03-11 | 1,570 | 1,570 | 1,560 | 1,560 | 1,467,000 | 7,800 |
| 1988-03-10 | 1,550 | 1,570 | 1,540 | 1,570 | 353,000 | 7,850 |
| 1988-03-09 | 1,540 | 1,560 | 1,540 | 1,550 | 414,000 | 7,750 |
| 1988-03-08 | 1,530 | 1,560 | 1,530 | 1,530 | 513,000 | 7,650 |
| 1988-03-07 | 1,600 | 1,600 | 1,560 | 1,560 | 1,052,000 | 7,800 |
| 1988-03-05 | 1,610 | 1,610 | 1,570 | 1,580 | 3,043,000 | 7,900 |
| 1988-03-04 | 1,550 | 1,630 | 1,540 | 1,620 | 10,382,000 | 8,100 |
| 1988-03-03 | 1,470 | 1,500 | 1,470 | 1,480 | 1,206,000 | 7,400 |
| 1988-03-02 | 1,480 | 1,490 | 1,470 | 1,480 | 526,000 | 7,400 |
| 1988-03-01 | 1,470 | 1,490 | 1,450 | 1,480 | 580,000 | 7,400 |
| 1988-02-29 | 1,480 | 1,500 | 1,430 | 1,430 | 806,000 | 7,150 |
| 1988-02-27 | 1,480 | 1,480 | 1,450 | 1,450 | 246,000 | 7,250 |
| 1988-02-26 | 1,470 | 1,500 | 1,450 | 1,490 | 1,240,000 | 7,450 |
| 1988-02-25 | 1,480 | 1,480 | 1,460 | 1,470 | 211,000 | 7,350 |
| 1988-02-24 | 1,480 | 1,490 | 1,470 | 1,480 | 496,000 | 7,400 |
| 1988-02-23 | 1,490 | 1,500 | 1,470 | 1,470 | 820,000 | 7,350 |
| 1988-02-22 | 1,460 | 1,500 | 1,460 | 1,470 | 473,000 | 7,350 |
| 1988-02-19 | 1,510 | 1,520 | 1,480 | 1,480 | 1,830,000 | 7,400 |
| 1988-02-18 | 1,500 | 1,530 | 1,500 | 1,500 | 3,492,000 | 7,500 |
| 1988-02-17 | 1,450 | 1,510 | 1,430 | 1,500 | 3,061,000 | 7,500 |
| 1988-02-16 | 1,450 | 1,460 | 1,430 | 1,440 | 1,370,000 | 7,200 |
| 1988-02-15 | 1,450 | 1,460 | 1,430 | 1,450 | 893,000 | 7,250 |
| 1988-02-12 | 1,450 | 1,470 | 1,430 | 1,470 | 1,944,000 | 7,350 |
| 1988-02-10 | 1,390 | 1,470 | 1,390 | 1,440 | 4,432,000 | 7,200 |
| 1988-02-09 | 1,370 | 1,380 | 1,360 | 1,370 | 499,000 | 6,850 |
| 1988-02-08 | 1,380 | 1,380 | 1,370 | 1,380 | 483,000 | 6,900 |
| 1988-02-06 | 1,380 | 1,380 | 1,370 | 1,370 | 308,000 | 6,850 |
| 1988-02-05 | 1,360 | 1,380 | 1,360 | 1,380 | 977,000 | 6,900 |
| 1988-02-04 | 1,350 | 1,370 | 1,350 | 1,360 | 982,000 | 6,800 |
| 1988-02-03 | 1,340 | 1,360 | 1,340 | 1,340 | 474,000 | 6,700 |
| 1988-02-02 | 1,320 | 1,370 | 1,310 | 1,360 | 1,323,000 | 6,800 |
| 1988-02-01 | 1,320 | 1,330 | 1,300 | 1,320 | 458,000 | 6,600 |
| 1988-01-30 | 1,320 | 1,330 | 1,300 | 1,300 | 412,000 | 6,500 |
| 1988-01-29 | 1,290 | 1,340 | 1,270 | 1,340 | 1,261,000 | 6,700 |
| 1988-01-28 | 1,220 | 1,280 | 1,220 | 1,250 | 978,000 | 6,250 |
| 1988-01-27 | 1,230 | 1,230 | 1,200 | 1,200 | 195,000 | 6,000 |
| 1988-01-26 | 1,230 | 1,230 | 1,220 | 1,230 | 265,000 | 6,150 |
| 1988-01-25 | 1,190 | 1,230 | 1,180 | 1,230 | 134,000 | 6,150 |
| 1988-01-23 | 1,190 | 1,190 | 1,180 | 1,180 | 72,000 | 5,900 |
| 1988-01-22 | 1,190 | 1,190 | 1,160 | 1,180 | 93,000 | 5,900 |
| 1988-01-21 | 1,170 | 1,200 | 1,160 | 1,200 | 183,000 | 6,000 |
| 1988-01-20 | 1,170 | 1,190 | 1,160 | 1,190 | 183,000 | 5,950 |
| 1988-01-19 | 1,170 | 1,190 | 1,160 | 1,190 | 85,000 | 5,950 |
| 1988-01-18 | 1,190 | 1,190 | 1,150 | 1,170 | 98,000 | 5,850 |
| 1988-01-14 | 1,140 | 1,160 | 1,120 | 1,150 | 33,000 | 5,750 |
| 1988-01-13 | 1,120 | 1,130 | 1,110 | 1,120 | 49,000 | 5,600 |
| 1988-01-12 | 1,120 | 1,130 | 1,120 | 1,120 | 50,000 | 5,600 |
| 1988-01-11 | 1,130 | 1,140 | 1,130 | 1,140 | 26,000 | 5,700 |
| 1988-01-08 | 1,130 | 1,150 | 1,130 | 1,150 | 50,000 | 5,750 |
| 1988-01-07 | 1,180 | 1,180 | 1,100 | 1,130 | 142,000 | 5,650 |
| 1988-01-06 | 1,120 | 1,170 | 1,110 | 1,140 | 147,000 | 5,700 |
| 1988-01-05 | 1,150 | 1,150 | 1,090 | 1,140 | 68,000 | 5,700 |
| 1988-01-04 | 1,140 | 1,140 | 1,120 | 1,120 | 56,000 | 5,600 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1984-03-28]1株→1.1株 [1983-03-28]1株→1.05株
