8343 (株)秋田銀行 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 | 6,300 | 6,500 | 6,200 | 6,200 | 12,300 | 5,904.76 |
| 1988-12-27 | 6,280 | 6,300 | 6,200 | 6,300 | 14,400 | 6,000 |
| 1988-12-26 | 6,050 | 6,250 | 6,050 | 6,190 | 3,400 | 5,895.24 |
| 1988-12-24 | 6,020 | 6,100 | 6,000 | 6,040 | 2,400 | 5,752.38 |
| 1988-12-23 | 6,100 | 6,100 | 6,050 | 6,050 | 6,800 | 5,761.90 |
| 1988-12-22 | 5,990 | 6,100 | 5,980 | 5,990 | 3,100 | 5,704.76 |
| 1988-12-21 | 5,910 | 6,100 | 5,900 | 6,000 | 6,700 | 5,714.29 |
| 1988-12-20 | 5,800 | 5,990 | 5,800 | 5,900 | 500 | 5,619.05 |
| 1988-12-19 | 5,710 | 5,710 | 5,710 | 5,710 | 100 | 5,438.10 |
| 1988-12-16 | 6,000 | 6,000 | 5,700 | 5,700 | 2,900 | 5,428.57 |
| 1988-12-15 | 6,000 | 6,000 | 5,800 | 6,000 | 8,300 | 5,714.29 |
| 1988-12-14 | 6,000 | 6,000 | 5,900 | 5,900 | 5,900 | 5,619.05 |
| 1988-12-13 | 6,000 | 6,000 | 6,000 | 6,000 | 2,800 | 5,714.29 |
| 1988-12-12 | 5,900 | 6,000 | 5,900 | 6,000 | 4,800 | 5,714.29 |
| 1988-12-09 | 5,900 | 5,900 | 5,900 | 5,900 | 1,100 | 5,619.05 |
| 1988-12-08 | 5,910 | 6,000 | 5,900 | 5,900 | 2,800 | 5,619.05 |
| 1988-12-07 | 5,860 | 5,900 | 5,860 | 5,900 | 5,100 | 5,619.05 |
| 1988-12-06 | 5,860 | 5,900 | 5,860 | 5,890 | 2,200 | 5,609.52 |
| 1988-12-05 | 5,860 | 5,860 | 5,860 | 5,860 | 800 | 5,580.95 |
| 1988-12-03 | 6,000 | 6,000 | 5,660 | 5,660 | 5,600 | 5,390.48 |
| 1988-12-02 | 5,900 | 5,900 | 5,900 | 5,900 | 400 | 5,619.05 |
| 1988-12-01 | 5,920 | 5,920 | 5,910 | 5,910 | 400 | 5,628.57 |
| 1988-11-30 | 5,930 | 5,930 | 5,930 | 5,930 | 100 | 5,647.62 |
| 1988-11-29 | 5,940 | 5,940 | 5,940 | 5,940 | 100 | 5,657.14 |
| 1988-11-28 | 5,950 | 5,950 | 5,950 | 5,950 | 100 | 5,666.67 |
| 1988-11-25 | 5,970 | 5,970 | 5,960 | 5,960 | 300 | 5,676.19 |
| 1988-11-24 | 5,990 | 5,990 | 5,990 | 5,990 | 100 | 5,704.76 |
| 1988-11-22 | 6,000 | 6,000 | 5,990 | 5,990 | 1,300 | 5,704.76 |
| 1988-11-21 | 6,100 | 6,100 | 6,010 | 6,010 | 1,300 | 5,723.81 |
| 1988-11-18 | 6,000 | 6,100 | 6,000 | 6,010 | 10,100 | 5,723.81 |
| 1988-11-17 | 6,000 | 6,000 | 6,000 | 6,000 | 16,400 | 5,714.29 |
| 1988-11-16 | 5,980 | 6,000 | 5,940 | 6,000 | 6,700 | 5,714.29 |
| 1988-11-15 | 6,000 | 6,000 | 5,940 | 6,000 | 2,500 | 5,714.29 |
| 1988-11-14 | 5,940 | 5,940 | 5,940 | 5,940 | 600 | 5,657.14 |
| 1988-11-11 | 5,750 | 5,750 | 5,740 | 5,740 | 1,200 | 5,466.67 |
| 1988-11-10 | 5,580 | 5,750 | 5,580 | 5,750 | 200 | 5,476.19 |
| 1988-11-09 | 5,530 | 5,600 | 5,510 | 5,600 | 1,700 | 5,333.33 |
| 1988-11-08 | 5,510 | 5,510 | 5,510 | 5,510 | 600 | 5,247.62 |
| 1988-11-07 | 5,800 | 5,800 | 5,800 | 5,800 | 200 | 5,523.81 |
| 1988-11-05 | 5,800 | 5,800 | 5,800 | 5,800 | 1,100 | 5,523.81 |
| 1988-11-04 | 5,800 | 5,800 | 5,800 | 5,800 | 1,400 | 5,523.81 |
| 1988-11-01 | 6,000 | 6,000 | 6,000 | 6,000 | 1,000 | 5,714.29 |
| 1988-10-31 | 5,950 | 5,950 | 5,950 | 5,950 | 1,000 | 5,666.67 |
| 1988-10-28 | 5,750 | 5,890 | 5,750 | 5,750 | 300 | 5,476.19 |
| 1988-10-27 | 5,800 | 5,800 | 5,800 | 5,800 | 100 | 5,523.81 |
| 1988-10-26 | 5,890 | 5,890 | 5,890 | 5,890 | 300 | 5,609.52 |
| 1988-10-25 | 5,890 | 5,890 | 5,890 | 5,890 | 100 | 5,609.52 |
| 1988-10-24 | 5,700 | 5,710 | 5,700 | 5,710 | 2,500 | 5,438.10 |
| 1988-10-21 | 5,700 | 5,700 | 5,700 | 5,700 | 2,000 | 5,428.57 |
| 1988-10-20 | 5,700 | 5,700 | 5,700 | 5,700 | 200 | 5,428.57 |
| 1988-10-19 | 5,810 | 5,990 | 5,810 | 5,990 | 4,200 | 5,704.76 |
| 1988-10-18 | 6,000 | 6,000 | 6,000 | 6,000 | 1,900 | 5,714.29 |
| 1988-10-17 | 6,040 | 6,040 | 6,000 | 6,000 | 800 | 5,714.29 |
| 1988-10-14 | 6,040 | 6,040 | 6,040 | 6,040 | 900 | 5,752.38 |
| 1988-10-13 | 6,050 | 6,050 | 6,050 | 6,050 | 900 | 5,761.90 |
| 1988-10-12 | 6,240 | 6,250 | 6,240 | 6,250 | 1,700 | 5,952.38 |
| 1988-10-11 | 6,290 | 6,300 | 6,250 | 6,250 | 2,100 | 5,952.38 |
| 1988-10-07 | 6,290 | 6,290 | 6,290 | 6,290 | 2,200 | 5,990.48 |
| 1988-10-06 | 6,300 | 6,300 | 6,300 | 6,300 | 400 | 6,000 |
| 1988-10-05 | 6,300 | 6,400 | 6,300 | 6,350 | 2,300 | 6,047.62 |
| 1988-10-04 | 6,490 | 6,490 | 6,400 | 6,400 | 2,100 | 6,095.24 |
| 1988-10-03 | 6,470 | 6,500 | 6,470 | 6,500 | 1,400 | 6,190.48 |
| 1988-10-01 | 6,500 | 6,600 | 6,500 | 6,600 | 4,600 | 6,285.71 |
| 1988-09-30 | 6,460 | 6,500 | 6,460 | 6,500 | 1,000 | 6,190.48 |
| 1988-09-29 | 6,200 | 6,490 | 6,200 | 6,460 | 8,000 | 6,152.38 |
| 1988-09-28 | 6,050 | 6,400 | 5,900 | 6,400 | 4,300 | 6,095.24 |
| 1988-09-27 | 6,200 | 6,200 | 6,150 | 6,150 | 400 | 5,857.14 |
| 1988-09-26 | 6,560 | 6,650 | 6,540 | 6,650 | 2,000 | 5,974.84 |
| 1988-09-24 | 6,560 | 6,560 | 6,560 | 6,560 | 100 | 5,893.98 |
| 1988-09-21 | 6,850 | 6,850 | 6,660 | 6,750 | 900 | 6,064.69 |
| 1988-09-20 | 6,720 | 6,950 | 6,720 | 6,850 | 5,100 | 6,154.54 |
| 1988-09-19 | 6,800 | 6,800 | 6,710 | 6,710 | 200 | 6,028.75 |
| 1988-09-16 | 6,900 | 7,000 | 6,790 | 7,000 | 18,000 | 6,289.31 |
| 1988-09-14 | 6,950 | 6,990 | 6,890 | 6,900 | 16,900 | 6,199.46 |
| 1988-09-13 | 6,790 | 6,950 | 6,790 | 6,950 | 6,500 | 6,244.38 |
| 1988-09-12 | 6,850 | 6,950 | 6,850 | 6,850 | 7,000 | 6,154.54 |
| 1988-09-09 | 6,800 | 6,950 | 6,800 | 6,950 | 11,400 | 6,244.38 |
| 1988-09-07 | 6,900 | 6,900 | 6,900 | 6,900 | 5,300 | 6,199.46 |
| 1988-09-06 | 7,000 | 7,010 | 7,000 | 7,000 | 9,500 | 6,289.31 |
| 1988-09-05 | 7,100 | 7,100 | 6,900 | 7,000 | 18,700 | 6,289.31 |
| 1988-09-03 | 6,800 | 7,000 | 6,800 | 7,000 | 22,300 | 6,289.31 |
| 1988-09-02 | 6,740 | 6,800 | 6,700 | 6,790 | 24,600 | 6,100.63 |
| 1988-09-01 | 6,740 | 6,750 | 6,670 | 6,750 | 16,600 | 6,064.69 |
| 1988-08-31 | 6,770 | 6,770 | 6,670 | 6,770 | 8,800 | 6,082.66 |
| 1988-08-30 | 6,770 | 6,790 | 6,770 | 6,790 | 9,900 | 6,100.63 |
| 1988-08-29 | 6,700 | 6,770 | 6,520 | 6,770 | 4,900 | 6,082.66 |
| 1988-08-27 | 6,780 | 6,800 | 6,770 | 6,770 | 7,300 | 6,082.66 |
| 1988-08-26 | 6,780 | 6,800 | 6,750 | 6,800 | 32,800 | 6,109.61 |
| 1988-08-25 | 6,780 | 6,850 | 6,700 | 6,800 | 32,200 | 6,109.61 |
| 1988-08-24 | 6,780 | 6,800 | 6,780 | 6,800 | 14,100 | 6,109.61 |
| 1988-08-23 | 6,590 | 6,800 | 6,490 | 6,800 | 8,900 | 6,109.61 |
| 1988-08-22 | 6,790 | 6,800 | 6,790 | 6,800 | 4,000 | 6,109.61 |
| 1988-08-19 | 6,740 | 6,800 | 6,640 | 6,790 | 12,200 | 6,100.63 |
| 1988-08-18 | 6,780 | 6,780 | 6,780 | 6,780 | 300 | 6,091.64 |
| 1988-08-17 | 6,800 | 6,850 | 6,800 | 6,800 | 5,100 | 6,109.61 |
| 1988-08-16 | 6,850 | 6,850 | 6,800 | 6,840 | 9,400 | 6,145.55 |
| 1988-08-15 | 6,840 | 6,850 | 6,740 | 6,850 | 3,100 | 6,154.54 |
| 1988-08-12 | 6,750 | 7,010 | 6,700 | 7,000 | 25,100 | 6,289.31 |
| 1988-08-11 | 6,660 | 6,800 | 6,660 | 6,780 | 13,000 | 6,091.64 |
| 1988-08-10 | 6,700 | 6,790 | 6,690 | 6,760 | 8,500 | 6,073.67 |
| 1988-08-09 | 6,750 | 6,800 | 6,750 | 6,750 | 9,600 | 6,064.69 |
| 1988-08-08 | 6,900 | 6,900 | 6,750 | 6,750 | 17,100 | 6,064.69 |
| 1988-08-06 | 6,850 | 6,850 | 6,800 | 6,800 | 6,300 | 6,109.61 |
| 1988-08-05 | 6,800 | 6,800 | 6,750 | 6,800 | 4,300 | 6,109.61 |
| 1988-08-04 | 6,750 | 6,800 | 6,750 | 6,800 | 6,000 | 6,109.61 |
| 1988-08-03 | 6,750 | 6,750 | 6,750 | 6,750 | 5,800 | 6,064.69 |
| 1988-08-02 | 6,750 | 6,800 | 6,700 | 6,750 | 10,800 | 6,064.69 |
| 1988-08-01 | 6,750 | 6,750 | 6,700 | 6,700 | 5,700 | 6,019.77 |
| 1988-07-30 | 6,620 | 6,750 | 6,610 | 6,750 | 12,400 | 6,064.69 |
| 1988-07-29 | 6,510 | 6,650 | 6,510 | 6,650 | 6,500 | 5,974.84 |
| 1988-07-28 | 6,500 | 6,610 | 6,500 | 6,610 | 9,300 | 5,938.90 |
| 1988-07-27 | 6,210 | 6,400 | 6,210 | 6,400 | 3,500 | 5,750.22 |
| 1988-07-26 | 6,400 | 6,400 | 6,310 | 6,390 | 400 | 5,741.24 |
| 1988-07-25 | 6,490 | 6,500 | 6,400 | 6,400 | 2,300 | 5,750.22 |
| 1988-07-23 | 6,400 | 6,490 | 6,390 | 6,490 | 2,600 | 5,831.09 |
| 1988-07-22 | 6,480 | 6,490 | 6,480 | 6,490 | 1,800 | 5,831.09 |
| 1988-07-21 | 6,440 | 6,480 | 6,380 | 6,480 | 3,400 | 5,822.10 |
| 1988-07-20 | 6,400 | 6,480 | 6,400 | 6,480 | 600 | 5,822.10 |
| 1988-07-19 | 6,500 | 6,530 | 6,490 | 6,500 | 600 | 5,840.07 |
| 1988-07-18 | 6,590 | 6,590 | 6,500 | 6,500 | 3,800 | 5,840.07 |
| 1988-07-15 | 6,600 | 6,640 | 6,500 | 6,500 | 2,900 | 5,840.07 |
| 1988-07-14 | 6,500 | 6,600 | 6,500 | 6,510 | 1,600 | 5,849.06 |
| 1988-07-13 | 6,510 | 6,550 | 6,510 | 6,550 | 5,800 | 5,885 |
| 1988-07-12 | 6,500 | 6,600 | 6,500 | 6,600 | 1,700 | 5,929.92 |
| 1988-07-11 | 6,600 | 6,600 | 6,500 | 6,600 | 3,400 | 5,929.92 |
| 1988-07-08 | 6,650 | 6,650 | 6,600 | 6,610 | 3,500 | 5,938.90 |
| 1988-07-07 | 6,600 | 6,700 | 6,600 | 6,600 | 3,800 | 5,929.92 |
| 1988-07-06 | 6,600 | 6,790 | 6,600 | 6,700 | 19,000 | 6,019.77 |
| 1988-07-05 | 6,550 | 6,600 | 6,530 | 6,590 | 12,200 | 5,920.93 |
| 1988-07-04 | 6,500 | 6,600 | 6,500 | 6,580 | 2,800 | 5,911.95 |
| 1988-07-02 | 6,400 | 6,600 | 6,390 | 6,600 | 9,800 | 5,929.92 |
| 1988-07-01 | 6,190 | 6,400 | 6,190 | 6,400 | 6,700 | 5,750.22 |
| 1988-06-30 | 6,370 | 6,390 | 6,210 | 6,390 | 2,300 | 5,741.24 |
| 1988-06-29 | 6,380 | 6,440 | 6,370 | 6,370 | 1,600 | 5,723.27 |
| 1988-06-28 | 6,440 | 6,480 | 6,380 | 6,380 | 2,700 | 5,732.26 |
| 1988-06-27 | 6,480 | 6,500 | 6,440 | 6,480 | 4,500 | 5,822.10 |
| 1988-06-25 | 6,480 | 6,500 | 6,480 | 6,480 | 5,100 | 5,822.10 |
| 1988-06-24 | 6,540 | 6,540 | 6,480 | 6,480 | 11,500 | 5,822.10 |
| 1988-06-23 | 6,510 | 6,550 | 6,510 | 6,510 | 6,600 | 5,849.06 |
| 1988-06-22 | 6,490 | 6,650 | 6,480 | 6,600 | 22,800 | 5,929.92 |
| 1988-06-21 | 6,330 | 6,480 | 6,330 | 6,480 | 7,800 | 5,822.10 |
| 1988-06-20 | 6,400 | 6,400 | 6,330 | 6,330 | 1,400 | 5,687.33 |
| 1988-06-17 | 6,380 | 6,380 | 6,310 | 6,310 | 4,300 | 5,669.36 |
| 1988-06-16 | 6,390 | 6,390 | 6,350 | 6,350 | 7,900 | 5,705.30 |
| 1988-06-15 | 6,190 | 6,390 | 6,190 | 6,380 | 15,300 | 5,732.26 |
| 1988-06-14 | 6,130 | 6,200 | 6,130 | 6,190 | 9,500 | 5,561.55 |
| 1988-06-13 | 6,110 | 6,120 | 6,110 | 6,120 | 1,200 | 5,498.65 |
| 1988-06-10 | 6,150 | 6,150 | 6,110 | 6,110 | 2,000 | 5,489.67 |
| 1988-06-09 | 6,180 | 6,200 | 6,180 | 6,200 | 3,700 | 5,570.53 |
| 1988-06-08 | 6,100 | 6,200 | 6,100 | 6,150 | 10,100 | 5,525.61 |
| 1988-06-07 | 6,100 | 6,150 | 6,060 | 6,060 | 6,700 | 5,444.74 |
| 1988-06-06 | 6,000 | 6,100 | 6,000 | 6,100 | 5,300 | 5,480.68 |
| 1988-06-04 | 5,990 | 6,000 | 5,950 | 6,000 | 2,800 | 5,390.84 |
| 1988-06-03 | 6,000 | 6,000 | 6,000 | 6,000 | 400 | 5,390.84 |
| 1988-06-02 | 5,950 | 6,010 | 5,950 | 6,000 | 3,200 | 5,390.84 |
| 1988-06-01 | 5,980 | 6,000 | 5,950 | 5,950 | 2,400 | 5,345.91 |
| 1988-05-31 | 5,980 | 5,990 | 5,970 | 5,980 | 1,000 | 5,372.87 |
| 1988-05-30 | 6,000 | 6,000 | 5,980 | 5,980 | 1,500 | 5,372.87 |
| 1988-05-28 | 6,000 | 6,000 | 5,900 | 5,930 | 1,000 | 5,327.94 |
| 1988-05-27 | 6,050 | 6,100 | 6,010 | 6,010 | 2,600 | 5,399.82 |
| 1988-05-26 | 6,100 | 6,100 | 6,020 | 6,050 | 2,600 | 5,435.76 |
| 1988-05-25 | 6,050 | 6,200 | 6,020 | 6,100 | 12,100 | 5,480.68 |
| 1988-05-24 | 5,810 | 6,200 | 5,810 | 6,010 | 13,700 | 5,399.82 |
| 1988-05-23 | 5,810 | 5,850 | 5,810 | 5,820 | 1,000 | 5,229.11 |
| 1988-05-20 | 5,800 | 5,800 | 5,800 | 5,800 | 800 | 5,211.14 |
| 1988-05-19 | 5,800 | 5,800 | 5,800 | 5,800 | 1,100 | 5,211.14 |
| 1988-05-18 | 5,860 | 5,900 | 5,800 | 5,800 | 7,000 | 5,211.14 |
| 1988-05-17 | 5,860 | 5,860 | 5,850 | 5,850 | 5,600 | 5,256.06 |
| 1988-05-16 | 5,860 | 5,860 | 5,860 | 5,860 | 100 | 5,265.05 |
| 1988-05-13 | 5,840 | 5,850 | 5,840 | 5,850 | 200 | 5,256.06 |
| 1988-05-12 | 5,860 | 5,860 | 5,830 | 5,830 | 1,000 | 5,238.10 |
| 1988-05-11 | 5,870 | 5,880 | 5,870 | 5,870 | 3,500 | 5,274.03 |
| 1988-05-10 | 5,890 | 5,890 | 5,860 | 5,870 | 4,800 | 5,274.03 |
| 1988-05-09 | 5,870 | 6,010 | 5,860 | 5,860 | 10,000 | 5,265.05 |
| 1988-05-07 | 5,790 | 5,790 | 5,750 | 5,760 | 1,300 | 5,175.20 |
| 1988-05-06 | 5,790 | 5,790 | 5,750 | 5,750 | 2,000 | 5,166.22 |
| 1988-05-02 | 5,850 | 5,850 | 5,760 | 5,760 | 2,100 | 5,175.20 |
| 1988-04-30 | 5,790 | 5,800 | 5,790 | 5,800 | 500 | 5,211.14 |
| 1988-04-28 | 5,760 | 5,800 | 5,740 | 5,800 | 3,800 | 5,211.14 |
| 1988-04-27 | 5,810 | 5,810 | 5,750 | 5,750 | 2,500 | 5,166.22 |
| 1988-04-26 | 5,820 | 5,820 | 5,810 | 5,810 | 1,600 | 5,220.13 |
| 1988-04-25 | 5,850 | 5,850 | 5,820 | 5,820 | 1,000 | 5,229.11 |
| 1988-04-23 | 5,830 | 5,830 | 5,830 | 5,830 | 200 | 5,238.10 |
| 1988-04-22 | 5,820 | 5,850 | 5,810 | 5,830 | 5,700 | 5,238.10 |
| 1988-04-21 | 5,830 | 5,830 | 5,820 | 5,820 | 1,100 | 5,229.11 |
| 1988-04-20 | 5,830 | 5,830 | 5,830 | 5,830 | 900 | 5,238.10 |
| 1988-04-18 | 5,940 | 5,990 | 5,830 | 5,830 | 2,100 | 5,238.10 |
| 1988-04-15 | 5,990 | 5,990 | 5,940 | 5,940 | 2,900 | 5,336.93 |
| 1988-04-14 | 5,830 | 5,900 | 5,800 | 5,830 | 3,000 | 5,238.10 |
| 1988-04-13 | 5,870 | 5,870 | 5,800 | 5,800 | 1,900 | 5,211.14 |
| 1988-04-12 | 5,890 | 5,890 | 5,870 | 5,870 | 800 | 5,274.03 |
| 1988-04-11 | 5,900 | 5,900 | 5,850 | 5,880 | 1,000 | 5,283.02 |
| 1988-04-08 | 5,870 | 5,900 | 5,850 | 5,900 | 1,500 | 5,300.99 |
| 1988-04-07 | 5,870 | 5,870 | 5,850 | 5,850 | 1,200 | 5,256.06 |
| 1988-04-06 | 5,900 | 5,900 | 5,860 | 5,860 | 1,000 | 5,265.05 |
| 1988-04-05 | 5,980 | 5,980 | 5,900 | 5,900 | 600 | 5,300.99 |
| 1988-04-02 | 5,990 | 5,990 | 5,990 | 5,990 | 300 | 5,381.85 |
| 1988-04-01 | 5,900 | 6,000 | 5,900 | 6,000 | 2,100 | 5,390.84 |
| 1988-03-31 | 5,970 | 5,970 | 5,970 | 5,970 | 700 | 5,363.88 |
| 1988-03-30 | 5,970 | 5,970 | 5,800 | 5,970 | 800 | 5,363.88 |
| 1988-03-29 | 5,710 | 5,980 | 5,710 | 5,980 | 2,600 | 5,372.87 |
| 1988-03-28 | 5,980 | 6,000 | 5,700 | 5,700 | 1,500 | 5,121.29 |
| 1988-03-26 | 6,000 | 6,000 | 5,900 | 6,000 | 2,400 | 5,390.84 |
| 1988-03-25 | 6,060 | 6,100 | 6,000 | 6,080 | 2,000 | 5,462.71 |
| 1988-03-24 | 6,060 | 6,160 | 6,060 | 6,160 | 500 | 5,534.59 |
| 1988-03-23 | 6,190 | 6,190 | 6,000 | 6,190 | 2,000 | 5,561.55 |
| 1988-03-22 | 6,200 | 6,200 | 6,190 | 6,190 | 1,400 | 5,561.55 |
| 1988-03-18 | 6,200 | 6,200 | 5,990 | 6,190 | 1,000 | 5,561.55 |
| 1988-03-17 | 6,260 | 6,260 | 6,200 | 6,200 | 2,600 | 5,570.53 |
| 1988-03-16 | 6,260 | 6,270 | 6,080 | 6,270 | 700 | 5,633.42 |
| 1988-03-15 | 6,280 | 6,280 | 6,150 | 6,260 | 4,000 | 5,624.44 |
| 1988-03-14 | 6,290 | 6,290 | 6,280 | 6,280 | 700 | 5,642.41 |
| 1988-03-11 | 6,340 | 6,340 | 6,340 | 6,340 | 1,100 | 5,696.32 |
| 1988-03-10 | 6,300 | 6,400 | 6,300 | 6,340 | 11,000 | 5,696.32 |
| 1988-03-09 | 5,990 | 6,400 | 5,980 | 6,400 | 9,800 | 5,750.22 |
| 1988-03-08 | 5,980 | 5,990 | 5,980 | 5,990 | 1,300 | 5,381.85 |
| 1988-03-07 | 5,820 | 5,990 | 5,820 | 5,990 | 2,400 | 5,381.85 |
| 1988-03-05 | 6,000 | 6,000 | 5,920 | 5,920 | 600 | 5,318.96 |
| 1988-03-04 | 6,000 | 6,020 | 5,950 | 6,000 | 2,600 | 5,390.84 |
| 1988-03-03 | 6,020 | 6,020 | 6,000 | 6,000 | 1,300 | 5,390.84 |
| 1988-03-02 | 6,010 | 6,040 | 6,000 | 6,000 | 2,800 | 5,390.84 |
| 1988-03-01 | 6,020 | 6,080 | 6,010 | 6,020 | 2,700 | 5,408.81 |
| 1988-02-29 | 5,990 | 6,000 | 5,970 | 6,000 | 3,900 | 5,390.84 |
| 1988-02-27 | 5,990 | 6,000 | 5,990 | 6,000 | 3,600 | 5,390.84 |
| 1988-02-26 | 5,900 | 6,000 | 5,900 | 6,000 | 3,400 | 5,390.84 |
| 1988-02-25 | 6,000 | 6,000 | 5,800 | 5,990 | 2,000 | 5,381.85 |
| 1988-02-24 | 6,090 | 6,100 | 6,000 | 6,050 | 5,600 | 5,435.76 |
| 1988-02-23 | 5,820 | 6,200 | 5,820 | 6,200 | 7,300 | 5,570.53 |
| 1988-02-22 | 5,650 | 5,800 | 5,640 | 5,800 | 6,700 | 5,211.14 |
| 1988-02-19 | 5,550 | 5,700 | 5,500 | 5,550 | 18,100 | 4,986.52 |
| 1988-02-18 | 5,200 | 5,500 | 5,200 | 5,500 | 4,800 | 4,941.60 |
| 1988-02-17 | 5,300 | 5,300 | 5,200 | 5,200 | 700 | 4,672.06 |
| 1988-02-16 | 5,100 | 5,300 | 5,080 | 5,300 | 3,200 | 4,761.90 |
| 1988-02-15 | 5,130 | 5,150 | 5,010 | 5,010 | 1,700 | 4,501.35 |
| 1988-02-12 | 5,120 | 5,130 | 5,100 | 5,130 | 1,600 | 4,609.16 |
| 1988-02-10 | 5,130 | 5,130 | 5,130 | 5,130 | 700 | 4,609.16 |
| 1988-02-09 | 5,140 | 5,140 | 5,130 | 5,130 | 200 | 4,609.16 |
| 1988-02-08 | 5,120 | 5,130 | 5,120 | 5,130 | 900 | 4,609.16 |
| 1988-02-05 | 5,100 | 5,120 | 5,100 | 5,120 | 400 | 4,600.18 |
| 1988-02-03 | 5,110 | 5,110 | 5,110 | 5,110 | 300 | 4,591.19 |
| 1988-02-02 | 5,200 | 5,200 | 5,100 | 5,100 | 1,200 | 4,582.21 |
| 1988-02-01 | 5,200 | 5,200 | 5,200 | 5,200 | 1,300 | 4,672.06 |
| 1988-01-30 | 5,080 | 5,100 | 5,080 | 5,100 | 2,200 | 4,582.21 |
| 1988-01-29 | 5,060 | 5,090 | 5,060 | 5,060 | 2,500 | 4,546.27 |
| 1988-01-28 | 5,000 | 5,050 | 5,000 | 5,050 | 1,900 | 4,537.29 |
| 1988-01-27 | 5,000 | 5,000 | 4,960 | 5,000 | 1,500 | 4,492.36 |
| 1988-01-26 | 5,000 | 5,000 | 5,000 | 5,000 | 2,000 | 4,492.36 |
| 1988-01-25 | 4,920 | 4,950 | 4,920 | 4,950 | 900 | 4,447.44 |
| 1988-01-23 | 4,910 | 4,920 | 4,910 | 4,920 | 600 | 4,420.49 |
| 1988-01-22 | 4,910 | 4,920 | 4,910 | 4,920 | 200 | 4,420.49 |
| 1988-01-21 | 4,910 | 4,950 | 4,910 | 4,950 | 500 | 4,447.44 |
| 1988-01-20 | 4,920 | 4,920 | 4,910 | 4,910 | 400 | 4,411.50 |
| 1988-01-18 | 4,920 | 4,950 | 4,910 | 4,910 | 700 | 4,411.50 |
| 1988-01-14 | 4,910 | 4,910 | 4,910 | 4,910 | 100 | 4,411.50 |
| 1988-01-07 | 4,860 | 4,860 | 4,860 | 4,860 | 200 | 4,366.58 |
| 1988-01-05 | 4,850 | 4,850 | 4,850 | 4,850 | 400 | 4,357.59 |
| 1988-01-04 | 4,790 | 4,790 | 4,790 | 4,790 | 200 | 4,303.68 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1995-03-28]1株→1.05株 [1989-08-08]1株→10株 [1988-09-27]1株→1.06株
