8151 (株)東陽テクニカ 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 | 1,640 | 1,640 | 1,590 | 1,610 | 10,000 | 1,060.61 |
| 1988-12-27 | 1,610 | 1,640 | 1,590 | 1,640 | 7,000 | 1,080.37 |
| 1988-12-26 | 1,650 | 1,650 | 1,610 | 1,640 | 20,000 | 1,080.37 |
| 1988-12-24 | 1,650 | 1,700 | 1,650 | 1,650 | 17,000 | 1,086.96 |
| 1988-12-23 | 1,670 | 1,670 | 1,650 | 1,650 | 8,000 | 1,086.96 |
| 1988-12-22 | 1,680 | 1,700 | 1,660 | 1,680 | 18,000 | 1,106.72 |
| 1988-12-21 | 1,730 | 1,730 | 1,690 | 1,690 | 65,000 | 1,113.31 |
| 1988-12-20 | 1,700 | 1,720 | 1,700 | 1,720 | 28,000 | 1,133.07 |
| 1988-12-19 | 1,680 | 1,680 | 1,680 | 1,680 | 4,000 | 1,106.72 |
| 1988-12-16 | 1,660 | 1,680 | 1,630 | 1,680 | 16,000 | 1,106.72 |
| 1988-12-15 | 1,650 | 1,660 | 1,650 | 1,660 | 18,000 | 1,093.54 |
| 1988-12-14 | 1,650 | 1,650 | 1,650 | 1,650 | 8,000 | 1,086.96 |
| 1988-12-13 | 1,660 | 1,660 | 1,650 | 1,650 | 2,000 | 1,086.96 |
| 1988-12-12 | 1,660 | 1,670 | 1,660 | 1,660 | 14,000 | 1,093.54 |
| 1988-12-09 | 1,640 | 1,700 | 1,630 | 1,680 | 32,000 | 1,106.72 |
| 1988-12-08 | 1,600 | 1,630 | 1,600 | 1,630 | 283,000 | 1,073.78 |
| 1988-12-07 | 1,580 | 1,620 | 1,580 | 1,620 | 26,000 | 1,067.19 |
| 1988-12-06 | 1,570 | 1,600 | 1,570 | 1,580 | 14,000 | 1,040.84 |
| 1988-12-05 | 1,600 | 1,600 | 1,590 | 1,590 | 28,000 | 1,047.43 |
| 1988-12-03 | 1,600 | 1,610 | 1,600 | 1,600 | 16,000 | 1,054.02 |
| 1988-12-02 | 1,620 | 1,630 | 1,600 | 1,600 | 17,000 | 1,054.02 |
| 1988-12-01 | 1,590 | 1,600 | 1,590 | 1,600 | 33,000 | 1,054.02 |
| 1988-11-30 | 1,580 | 1,600 | 1,550 | 1,580 | 60,000 | 1,040.84 |
| 1988-11-29 | 1,560 | 1,630 | 1,560 | 1,580 | 55,000 | 1,040.84 |
| 1988-11-28 | 1,550 | 1,620 | 1,550 | 1,560 | 29,000 | 1,027.67 |
| 1988-11-26 | 1,520 | 1,520 | 1,510 | 1,520 | 13,000 | 1,001.32 |
| 1988-11-25 | 1,520 | 1,550 | 1,510 | 1,540 | 24,000 | 1,014.49 |
| 1988-11-24 | 1,490 | 1,520 | 1,490 | 1,520 | 17,000 | 1,001.32 |
| 1988-11-22 | 1,510 | 1,520 | 1,500 | 1,500 | 25,000 | 988.14 |
| 1988-11-21 | 1,510 | 1,550 | 1,510 | 1,510 | 31,000 | 994.73 |
| 1988-11-18 | 1,500 | 1,520 | 1,490 | 1,500 | 20,000 | 988.14 |
| 1988-11-17 | 1,470 | 1,490 | 1,450 | 1,490 | 20,000 | 981.56 |
| 1988-11-16 | 1,520 | 1,520 | 1,470 | 1,470 | 7,000 | 968.38 |
| 1988-11-15 | 1,450 | 1,550 | 1,450 | 1,550 | 28,000 | 1,021.08 |
| 1988-11-14 | 1,470 | 1,490 | 1,450 | 1,450 | 11,000 | 955.20 |
| 1988-11-11 | 1,450 | 1,510 | 1,430 | 1,510 | 33,000 | 994.73 |
| 1988-11-10 | 1,470 | 1,470 | 1,430 | 1,460 | 31,000 | 961.79 |
| 1988-11-09 | 1,420 | 1,480 | 1,410 | 1,460 | 40,000 | 961.79 |
| 1988-11-08 | 1,400 | 1,430 | 1,360 | 1,430 | 57,000 | 942.03 |
| 1988-11-07 | 1,420 | 1,420 | 1,400 | 1,400 | 13,000 | 922.27 |
| 1988-11-05 | 1,430 | 1,440 | 1,430 | 1,430 | 33,000 | 942.03 |
| 1988-11-04 | 1,450 | 1,450 | 1,430 | 1,430 | 5,000 | 942.03 |
| 1988-11-02 | 1,430 | 1,450 | 1,420 | 1,430 | 57,000 | 942.03 |
| 1988-11-01 | 1,430 | 1,440 | 1,410 | 1,420 | 41,000 | 935.44 |
| 1988-10-31 | 1,450 | 1,450 | 1,420 | 1,430 | 34,000 | 942.03 |
| 1988-10-29 | 1,460 | 1,460 | 1,450 | 1,460 | 17,000 | 961.79 |
| 1988-10-28 | 1,550 | 1,550 | 1,440 | 1,460 | 62,000 | 961.79 |
| 1988-10-27 | 1,550 | 1,550 | 1,520 | 1,550 | 45,000 | 1,021.08 |
| 1988-10-26 | 1,550 | 1,560 | 1,520 | 1,520 | 44,000 | 1,001.32 |
| 1988-10-25 | 1,570 | 1,600 | 1,570 | 1,570 | 22,000 | 1,034.26 |
| 1988-10-24 | 1,560 | 1,560 | 1,560 | 1,560 | 6,000 | 1,027.67 |
| 1988-10-22 | 1,600 | 1,600 | 1,550 | 1,550 | 5,000 | 1,021.08 |
| 1988-10-21 | 1,560 | 1,610 | 1,560 | 1,570 | 20,000 | 1,034.26 |
| 1988-10-20 | 1,600 | 1,600 | 1,550 | 1,550 | 24,000 | 1,021.08 |
| 1988-10-19 | 1,600 | 1,600 | 1,600 | 1,600 | 11,000 | 1,054.02 |
| 1988-10-18 | 1,600 | 1,600 | 1,600 | 1,600 | 18,000 | 1,054.02 |
| 1988-10-17 | 1,550 | 1,560 | 1,550 | 1,560 | 9,000 | 1,027.67 |
| 1988-10-14 | 1,550 | 1,560 | 1,510 | 1,540 | 22,000 | 1,014.49 |
| 1988-10-13 | 1,510 | 1,550 | 1,500 | 1,550 | 19,000 | 1,021.08 |
| 1988-10-12 | 1,510 | 1,510 | 1,500 | 1,510 | 9,000 | 994.73 |
| 1988-10-11 | 1,550 | 1,550 | 1,510 | 1,510 | 6,000 | 994.73 |
| 1988-10-07 | 1,560 | 1,600 | 1,550 | 1,550 | 10,000 | 1,021.08 |
| 1988-10-06 | 1,580 | 1,580 | 1,550 | 1,550 | 16,000 | 1,021.08 |
| 1988-10-05 | 1,510 | 1,600 | 1,500 | 1,600 | 27,000 | 1,054.02 |
| 1988-10-04 | 1,560 | 1,560 | 1,500 | 1,500 | 7,000 | 988.14 |
| 1988-10-03 | 1,610 | 1,610 | 1,590 | 1,590 | 17,000 | 1,047.43 |
| 1988-10-01 | 1,620 | 1,650 | 1,600 | 1,600 | 7,000 | 1,054.02 |
| 1988-09-30 | 1,690 | 1,700 | 1,620 | 1,680 | 28,000 | 1,106.72 |
| 1988-09-29 | 1,660 | 1,690 | 1,620 | 1,690 | 9,000 | 1,113.31 |
| 1988-09-28 | 1,670 | 1,700 | 1,650 | 1,690 | 25,000 | 1,113.31 |
| 1988-09-27 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 | 1,119.89 |
| 1988-09-26 | 1,700 | 1,730 | 1,700 | 1,730 | 26,000 | 1,139.66 |
| 1988-09-24 | 1,670 | 1,670 | 1,670 | 1,670 | 1,000 | 1,100.13 |
| 1988-09-22 | 1,650 | 1,680 | 1,600 | 1,650 | 43,000 | 1,086.96 |
| 1988-09-21 | 1,650 | 1,650 | 1,650 | 1,650 | 15,000 | 1,086.96 |
| 1988-09-20 | 1,680 | 1,680 | 1,650 | 1,650 | 21,000 | 1,086.96 |
| 1988-09-19 | 1,670 | 1,680 | 1,650 | 1,680 | 22,000 | 1,106.72 |
| 1988-09-16 | 1,710 | 1,720 | 1,660 | 1,680 | 39,000 | 1,106.72 |
| 1988-09-14 | 1,700 | 1,720 | 1,680 | 1,720 | 17,000 | 1,133.07 |
| 1988-09-13 | 1,730 | 1,750 | 1,700 | 1,720 | 18,000 | 1,133.07 |
| 1988-09-12 | 1,730 | 1,730 | 1,730 | 1,730 | 3,000 | 1,139.66 |
| 1988-09-09 | 1,790 | 1,790 | 1,680 | 1,680 | 12,000 | 1,106.72 |
| 1988-09-07 | 1,770 | 1,800 | 1,770 | 1,770 | 35,000 | 1,166.01 |
| 1988-09-06 | 1,770 | 1,770 | 1,770 | 1,770 | 30,000 | 1,166.01 |
| 1988-09-05 | 1,780 | 1,780 | 1,770 | 1,770 | 12,000 | 1,166.01 |
| 1988-09-03 | 1,770 | 1,780 | 1,770 | 1,770 | 6,000 | 1,166.01 |
| 1988-09-02 | 1,720 | 1,800 | 1,720 | 1,800 | 10,000 | 1,185.77 |
| 1988-09-01 | 1,750 | 1,780 | 1,750 | 1,750 | 26,000 | 1,152.83 |
| 1988-08-31 | 1,800 | 1,800 | 1,750 | 1,800 | 33,000 | 1,185.77 |
| 1988-08-30 | 1,800 | 1,800 | 1,800 | 1,800 | 4,000 | 1,185.77 |
| 1988-08-29 | 1,830 | 1,830 | 1,800 | 1,800 | 4,000 | 1,185.77 |
| 1988-08-26 | 1,840 | 1,840 | 1,800 | 1,840 | 11,000 | 1,212.12 |
| 1988-08-25 | 1,820 | 1,850 | 1,820 | 1,850 | 6,000 | 1,218.71 |
| 1988-08-24 | 1,800 | 1,800 | 1,800 | 1,800 | 5,000 | 1,185.77 |
| 1988-08-23 | 1,800 | 1,800 | 1,800 | 1,800 | 4,000 | 1,185.77 |
| 1988-08-22 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 1,185.77 |
| 1988-08-19 | 1,780 | 1,780 | 1,780 | 1,780 | 3,000 | 1,172.60 |
| 1988-08-18 | 1,780 | 1,780 | 1,780 | 1,780 | 1,000 | 1,172.60 |
| 1988-08-17 | 1,780 | 1,850 | 1,780 | 1,800 | 14,000 | 1,185.77 |
| 1988-08-15 | 1,790 | 1,790 | 1,780 | 1,780 | 3,000 | 1,172.60 |
| 1988-08-11 | 1,750 | 1,800 | 1,750 | 1,800 | 7,000 | 1,185.77 |
| 1988-08-10 | 1,740 | 1,750 | 1,740 | 1,750 | 3,000 | 1,152.83 |
| 1988-08-09 | 1,760 | 1,760 | 1,750 | 1,750 | 5,000 | 1,152.83 |
| 1988-08-08 | 1,750 | 1,750 | 1,750 | 1,750 | 2,000 | 1,152.83 |
| 1988-08-05 | 1,730 | 1,740 | 1,730 | 1,740 | 3,000 | 1,146.25 |
| 1988-08-04 | 1,740 | 1,740 | 1,740 | 1,740 | 1,000 | 1,146.25 |
| 1988-08-03 | 1,720 | 1,730 | 1,720 | 1,730 | 7,000 | 1,139.66 |
| 1988-08-02 | 1,760 | 1,760 | 1,700 | 1,720 | 13,000 | 1,133.07 |
| 1988-08-01 | 1,740 | 1,770 | 1,730 | 1,730 | 13,000 | 1,139.66 |
| 1988-07-30 | 1,750 | 1,750 | 1,720 | 1,720 | 21,000 | 1,133.07 |
| 1988-07-29 | 1,800 | 1,800 | 1,750 | 1,750 | 10,000 | 1,152.83 |
| 1988-07-28 | 1,800 | 1,800 | 1,780 | 1,800 | 13,000 | 1,185.77 |
| 1988-07-27 | 1,780 | 1,780 | 1,750 | 1,750 | 14,000 | 1,152.83 |
| 1988-07-26 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 1,185.77 |
| 1988-07-25 | 1,800 | 1,800 | 1,780 | 1,780 | 10,000 | 1,172.60 |
| 1988-07-23 | 1,770 | 1,770 | 1,770 | 1,770 | 5,000 | 1,166.01 |
| 1988-07-22 | 1,770 | 1,770 | 1,770 | 1,770 | 1,000 | 1,166.01 |
| 1988-07-21 | 1,800 | 1,800 | 1,760 | 1,760 | 16,000 | 1,159.42 |
| 1988-07-19 | 1,800 | 1,800 | 1,750 | 1,760 | 12,000 | 1,159.42 |
| 1988-07-18 | 1,800 | 1,800 | 1,800 | 1,800 | 11,000 | 1,185.77 |
| 1988-07-15 | 1,800 | 1,800 | 1,800 | 1,800 | 2,000 | 1,185.77 |
| 1988-07-14 | 1,790 | 1,800 | 1,790 | 1,800 | 3,000 | 1,185.77 |
| 1988-07-13 | 1,850 | 1,850 | 1,800 | 1,800 | 13,000 | 1,185.77 |
| 1988-07-12 | 1,760 | 1,870 | 1,750 | 1,870 | 15,000 | 1,231.88 |
| 1988-07-11 | 1,800 | 1,800 | 1,750 | 1,750 | 15,000 | 1,152.83 |
| 1988-07-08 | 1,800 | 1,800 | 1,750 | 1,800 | 13,000 | 1,185.77 |
| 1988-07-07 | 1,830 | 1,830 | 1,800 | 1,800 | 10,000 | 1,185.77 |
| 1988-07-06 | 1,860 | 1,860 | 1,800 | 1,810 | 9,000 | 1,192.36 |
| 1988-07-05 | 1,870 | 1,870 | 1,870 | 1,870 | 2,000 | 1,231.88 |
| 1988-07-04 | 1,800 | 1,860 | 1,800 | 1,860 | 2,000 | 1,225.30 |
| 1988-07-02 | 1,760 | 1,790 | 1,760 | 1,790 | 5,000 | 1,179.18 |
| 1988-07-01 | 1,850 | 1,850 | 1,800 | 1,800 | 8,000 | 1,185.77 |
| 1988-06-30 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 1,218.71 |
| 1988-06-29 | 1,850 | 1,900 | 1,850 | 1,900 | 27,000 | 1,251.65 |
| 1988-06-28 | 1,840 | 1,870 | 1,840 | 1,870 | 51,000 | 1,231.88 |
| 1988-06-27 | 1,870 | 1,870 | 1,870 | 1,870 | 2,000 | 1,231.88 |
| 1988-06-25 | 1,910 | 1,920 | 1,900 | 1,920 | 7,000 | 1,264.82 |
| 1988-06-24 | 1,910 | 1,910 | 1,910 | 1,910 | 1,000 | 1,258.23 |
| 1988-06-23 | 1,920 | 1,920 | 1,880 | 1,910 | 11,000 | 1,258.23 |
| 1988-06-22 | 1,900 | 1,900 | 1,880 | 1,880 | 11,000 | 1,238.47 |
| 1988-06-21 | 1,880 | 1,930 | 1,880 | 1,930 | 3,000 | 1,271.41 |
| 1988-06-20 | 1,930 | 1,930 | 1,870 | 1,870 | 11,000 | 1,231.88 |
| 1988-06-16 | 1,930 | 1,930 | 1,930 | 1,930 | 1,000 | 1,271.41 |
| 1988-06-15 | 1,950 | 1,950 | 1,930 | 1,930 | 2,000 | 1,271.41 |
| 1988-06-14 | 1,950 | 1,950 | 1,950 | 1,950 | 5,000 | 1,284.58 |
| 1988-06-10 | 1,940 | 1,940 | 1,900 | 1,920 | 12,000 | 1,264.82 |
| 1988-06-09 | 1,950 | 1,970 | 1,940 | 1,940 | 24,000 | 1,278 |
| 1988-06-08 | 1,910 | 1,960 | 1,910 | 1,960 | 23,000 | 1,291.17 |
| 1988-06-07 | 1,930 | 1,960 | 1,900 | 1,900 | 7,000 | 1,251.65 |
| 1988-06-06 | 1,960 | 1,970 | 1,950 | 1,950 | 68,000 | 1,284.58 |
| 1988-06-04 | 1,990 | 1,990 | 1,970 | 1,980 | 39,000 | 1,304.35 |
| 1988-06-03 | 2,080 | 2,100 | 1,970 | 1,970 | 109,000 | 1,297.76 |
| 1988-06-02 | 2,050 | 2,050 | 2,000 | 2,050 | 35,000 | 1,350.46 |
| 1988-06-01 | 1,980 | 2,010 | 1,880 | 2,000 | 67,000 | 1,317.52 |
| 1988-05-31 | 1,970 | 1,970 | 1,950 | 1,950 | 15,000 | 1,284.58 |
| 1988-05-30 | 1,960 | 1,970 | 1,960 | 1,970 | 11,000 | 1,297.76 |
| 1988-05-28 | 1,970 | 1,970 | 1,960 | 1,970 | 17,000 | 1,297.76 |
| 1988-05-27 | 2,010 | 2,010 | 2,000 | 2,000 | 11,000 | 1,317.52 |
| 1988-05-26 | 2,010 | 2,010 | 2,010 | 2,010 | 8,000 | 1,324.11 |
| 1988-05-25 | 2,050 | 2,060 | 2,010 | 2,010 | 15,000 | 1,324.11 |
| 1988-05-24 | 2,050 | 2,070 | 2,020 | 2,020 | 13,000 | 1,330.70 |
| 1988-05-23 | 2,060 | 2,070 | 2,000 | 2,070 | 40,000 | 1,363.64 |
| 1988-05-20 | 2,060 | 2,100 | 2,000 | 2,100 | 181,000 | 1,383.40 |
| 1988-05-19 | 2,070 | 2,080 | 2,040 | 2,040 | 122,000 | 1,343.87 |
| 1988-05-18 | 2,050 | 2,090 | 2,030 | 2,090 | 211,000 | 1,376.81 |
| 1988-05-17 | 2,030 | 2,030 | 2,010 | 2,010 | 37,000 | 1,324.11 |
| 1988-05-16 | 2,000 | 2,030 | 1,970 | 1,970 | 58,000 | 1,297.76 |
| 1988-05-13 | 2,000 | 2,050 | 2,000 | 2,000 | 90,000 | 1,317.52 |
| 1988-05-12 | 1,990 | 2,030 | 1,970 | 2,020 | 85,000 | 1,330.70 |
| 1988-05-11 | 2,010 | 2,060 | 2,010 | 2,030 | 127,000 | 1,337.29 |
| 1988-05-10 | 1,960 | 2,040 | 1,960 | 2,040 | 104,000 | 1,343.87 |
| 1988-05-09 | 1,990 | 2,000 | 1,950 | 2,000 | 14,000 | 1,317.52 |
| 1988-05-07 | 2,030 | 2,040 | 2,000 | 2,020 | 59,000 | 1,330.70 |
| 1988-05-06 | 2,020 | 2,050 | 2,020 | 2,050 | 147,000 | 1,350.46 |
| 1988-05-02 | 2,000 | 2,050 | 1,990 | 2,050 | 107,000 | 1,350.46 |
| 1988-04-30 | 2,040 | 2,050 | 2,000 | 2,000 | 80,000 | 1,317.52 |
| 1988-04-28 | 1,910 | 2,040 | 1,870 | 2,000 | 183,000 | 1,317.52 |
| 1988-04-27 | 1,900 | 1,930 | 1,900 | 1,900 | 9,000 | 1,251.65 |
| 1988-04-26 | 1,890 | 1,940 | 1,890 | 1,890 | 78,000 | 1,245.06 |
| 1988-04-25 | 1,870 | 1,950 | 1,850 | 1,950 | 44,000 | 1,284.58 |
| 1988-04-23 | 1,890 | 1,890 | 1,850 | 1,850 | 16,000 | 1,218.71 |
| 1988-04-22 | 1,810 | 1,890 | 1,800 | 1,890 | 132,000 | 1,245.06 |
| 1988-04-21 | 1,820 | 1,820 | 1,810 | 1,820 | 7,000 | 1,198.95 |
| 1988-04-20 | 1,820 | 1,820 | 1,820 | 1,820 | 9,000 | 1,198.95 |
| 1988-04-18 | 1,820 | 1,820 | 1,820 | 1,820 | 5,000 | 1,198.95 |
| 1988-04-15 | 1,850 | 1,870 | 1,840 | 1,850 | 51,000 | 1,218.71 |
| 1988-04-13 | 1,910 | 1,910 | 1,850 | 1,900 | 24,000 | 1,251.65 |
| 1988-04-12 | 1,900 | 1,900 | 1,850 | 1,850 | 40,000 | 1,218.71 |
| 1988-04-11 | 1,880 | 1,900 | 1,880 | 1,900 | 10,000 | 1,251.65 |
| 1988-04-08 | 1,890 | 1,910 | 1,880 | 1,910 | 26,000 | 1,258.23 |
| 1988-04-07 | 1,880 | 1,890 | 1,880 | 1,890 | 34,000 | 1,245.06 |
| 1988-04-06 | 1,930 | 1,930 | 1,880 | 1,880 | 38,000 | 1,238.47 |
| 1988-04-05 | 1,930 | 1,970 | 1,930 | 1,940 | 19,000 | 1,278 |
| 1988-04-04 | 1,930 | 1,940 | 1,930 | 1,940 | 5,000 | 1,278 |
| 1988-04-02 | 1,930 | 1,940 | 1,890 | 1,940 | 7,000 | 1,278 |
| 1988-04-01 | 1,940 | 1,940 | 1,940 | 1,940 | 3,000 | 1,278 |
| 1988-03-31 | 1,990 | 2,010 | 1,960 | 2,000 | 151,000 | 1,317.52 |
| 1988-03-30 | 1,900 | 2,000 | 1,900 | 2,000 | 102,000 | 1,317.52 |
| 1988-03-29 | 1,890 | 1,920 | 1,860 | 1,920 | 44,000 | 1,264.82 |
| 1988-03-28 | 1,850 | 1,910 | 1,840 | 1,900 | 57,000 | 1,251.65 |
| 1988-03-26 | 1,840 | 1,870 | 1,830 | 1,830 | 14,000 | 1,205.53 |
| 1988-03-25 | 1,810 | 1,850 | 1,770 | 1,820 | 32,000 | 1,198.95 |
| 1988-03-24 | 1,860 | 1,870 | 1,810 | 1,810 | 21,000 | 1,192.36 |
| 1988-03-23 | 1,870 | 1,880 | 1,870 | 1,870 | 24,000 | 1,231.88 |
| 1988-03-22 | 1,870 | 1,870 | 1,870 | 1,870 | 20,000 | 1,231.88 |
| 1988-03-18 | 1,870 | 1,880 | 1,860 | 1,880 | 19,000 | 1,238.47 |
| 1988-03-17 | 1,840 | 1,890 | 1,840 | 1,850 | 42,000 | 1,218.71 |
| 1988-03-16 | 1,870 | 1,900 | 1,830 | 1,830 | 16,000 | 1,205.53 |
| 1988-03-15 | 1,890 | 1,890 | 1,850 | 1,880 | 27,000 | 1,238.47 |
| 1988-03-11 | 1,880 | 1,900 | 1,850 | 1,860 | 30,000 | 1,225.30 |
| 1988-03-10 | 1,870 | 1,870 | 1,830 | 1,850 | 29,000 | 1,218.71 |
| 1988-03-09 | 1,830 | 1,890 | 1,800 | 1,890 | 27,000 | 1,245.06 |
| 1988-03-08 | 1,900 | 1,900 | 1,820 | 1,820 | 16,000 | 1,198.95 |
| 1988-03-07 | 1,900 | 1,900 | 1,870 | 1,900 | 48,000 | 1,251.65 |
| 1988-03-05 | 1,930 | 1,940 | 1,900 | 1,900 | 15,000 | 1,251.65 |
| 1988-03-04 | 1,950 | 1,950 | 1,900 | 1,900 | 57,000 | 1,251.65 |
| 1988-03-03 | 1,890 | 1,920 | 1,860 | 1,900 | 42,000 | 1,251.65 |
| 1988-03-02 | 2,000 | 2,000 | 1,950 | 1,950 | 29,000 | 1,284.58 |
| 1988-03-01 | 2,020 | 2,020 | 2,000 | 2,000 | 28,000 | 1,317.52 |
| 1988-02-29 | 2,010 | 2,020 | 1,990 | 2,000 | 28,000 | 1,317.52 |
| 1988-02-27 | 2,030 | 2,050 | 2,020 | 2,050 | 86,000 | 1,350.46 |
| 1988-02-26 | 2,000 | 2,040 | 2,000 | 2,010 | 128,000 | 1,324.11 |
| 1988-02-25 | 2,010 | 2,010 | 1,950 | 1,990 | 80,000 | 1,310.94 |
| 1988-02-24 | 2,010 | 2,050 | 2,000 | 2,050 | 44,000 | 1,350.46 |
| 1988-02-23 | 2,000 | 2,080 | 1,980 | 2,050 | 131,000 | 1,350.46 |
| 1988-02-22 | 2,050 | 2,100 | 2,000 | 2,040 | 113,000 | 1,343.87 |
| 1988-02-19 | 2,080 | 2,090 | 2,000 | 2,040 | 175,000 | 1,343.87 |
| 1988-02-18 | 2,060 | 2,130 | 2,040 | 2,070 | 784,000 | 1,363.64 |
| 1988-02-17 | 1,950 | 2,050 | 1,900 | 2,040 | 764,000 | 1,343.87 |
| 1988-02-16 | 1,950 | 1,950 | 1,900 | 1,950 | 146,000 | 1,284.58 |
| 1988-02-15 | 1,990 | 1,990 | 1,920 | 1,970 | 172,000 | 1,297.76 |
| 1988-02-12 | 1,860 | 2,040 | 1,850 | 1,980 | 1,131,001 | 1,304.35 |
| 1988-02-10 | 1,780 | 1,850 | 1,780 | 1,830 | 215,000 | 1,205.53 |
| 1988-02-09 | 1,720 | 1,760 | 1,720 | 1,760 | 35,000 | 1,159.42 |
| 1988-02-08 | 1,800 | 1,800 | 1,730 | 1,750 | 13,000 | 1,152.83 |
| 1988-02-06 | 1,800 | 1,810 | 1,800 | 1,800 | 17,000 | 1,185.77 |
| 1988-02-05 | 1,820 | 1,830 | 1,770 | 1,830 | 251,000 | 1,205.53 |
| 1988-02-04 | 1,770 | 1,850 | 1,740 | 1,830 | 476,000 | 1,205.53 |
| 1988-02-03 | 1,700 | 1,830 | 1,700 | 1,800 | 164,000 | 1,185.77 |
| 1988-02-02 | 1,720 | 1,720 | 1,670 | 1,670 | 24,000 | 1,100.13 |
| 1988-02-01 | 1,720 | 1,750 | 1,720 | 1,740 | 27,000 | 1,146.25 |
| 1988-01-30 | 1,700 | 1,730 | 1,700 | 1,700 | 5,000 | 1,119.89 |
| 1988-01-29 | 1,670 | 1,700 | 1,670 | 1,700 | 15,000 | 1,119.89 |
| 1988-01-28 | 1,710 | 1,710 | 1,700 | 1,700 | 9,000 | 1,119.89 |
| 1988-01-27 | 1,700 | 1,710 | 1,690 | 1,710 | 23,000 | 1,126.48 |
| 1988-01-26 | 1,710 | 1,740 | 1,700 | 1,700 | 34,000 | 1,119.89 |
| 1988-01-25 | 1,700 | 1,700 | 1,700 | 1,700 | 10,000 | 1,119.89 |
| 1988-01-23 | 1,690 | 1,780 | 1,690 | 1,770 | 90,000 | 1,166.01 |
| 1988-01-22 | 1,840 | 1,840 | 1,760 | 1,780 | 531,000 | 1,172.60 |
| 1988-01-21 | 1,640 | 1,780 | 1,640 | 1,750 | 498,000 | 1,152.83 |
| 1988-01-20 | 1,550 | 1,650 | 1,540 | 1,610 | 229,000 | 1,060.61 |
| 1988-01-19 | 1,550 | 1,550 | 1,540 | 1,540 | 12,000 | 1,014.49 |
| 1988-01-18 | 1,540 | 1,550 | 1,540 | 1,540 | 30,000 | 1,014.49 |
| 1988-01-14 | 1,530 | 1,530 | 1,500 | 1,530 | 11,000 | 1,007.91 |
| 1988-01-13 | 1,540 | 1,550 | 1,540 | 1,540 | 4,000 | 1,014.49 |
| 1988-01-12 | 1,550 | 1,550 | 1,500 | 1,540 | 43,000 | 1,014.49 |
| 1988-01-11 | 1,550 | 1,550 | 1,550 | 1,550 | 7,000 | 1,021.08 |
| 1988-01-08 | 1,560 | 1,600 | 1,550 | 1,580 | 8,000 | 1,040.84 |
| 1988-01-07 | 1,600 | 1,600 | 1,580 | 1,580 | 10,000 | 1,040.84 |
| 1988-01-06 | 1,590 | 1,600 | 1,560 | 1,560 | 44,000 | 1,027.67 |
| 1988-01-05 | 1,560 | 1,590 | 1,560 | 1,590 | 10,000 | 1,047.43 |
分割・併合履歴 ： [2000-06-27]1株→1.2株 [1990-03-27]1株→1.1株 [1989-03-28]1株→1.15株 [1987-03-27]1株→1.25株 [1986-03-27]1株→1.2株
