8585 (株)オリエントコーポレーション 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 | 1,310 | 1,340 | 1,310 | 1,340 | 131,000 | 26,800 |
| 1988-12-27 | 1,310 | 1,330 | 1,300 | 1,320 | 46,000 | 26,400 |
| 1988-12-26 | 1,310 | 1,320 | 1,300 | 1,310 | 138,000 | 26,200 |
| 1988-12-24 | 1,270 | 1,300 | 1,270 | 1,290 | 29,000 | 25,800 |
| 1988-12-23 | 1,310 | 1,310 | 1,270 | 1,310 | 170,000 | 26,200 |
| 1988-12-22 | 1,300 | 1,310 | 1,300 | 1,310 | 43,000 | 26,200 |
| 1988-12-21 | 1,280 | 1,300 | 1,270 | 1,280 | 61,000 | 25,600 |
| 1988-12-20 | 1,270 | 1,300 | 1,260 | 1,280 | 65,000 | 25,600 |
| 1988-12-19 | 1,310 | 1,310 | 1,280 | 1,290 | 32,000 | 25,800 |
| 1988-12-16 | 1,290 | 1,320 | 1,280 | 1,320 | 19,000 | 26,400 |
| 1988-12-15 | 1,290 | 1,290 | 1,290 | 1,290 | 5,000 | 25,800 |
| 1988-12-14 | 1,300 | 1,300 | 1,290 | 1,300 | 28,000 | 26,000 |
| 1988-12-13 | 1,300 | 1,300 | 1,290 | 1,290 | 66,000 | 25,800 |
| 1988-12-12 | 1,300 | 1,310 | 1,300 | 1,300 | 64,000 | 26,000 |
| 1988-12-09 | 1,290 | 1,300 | 1,290 | 1,300 | 7,000 | 26,000 |
| 1988-12-08 | 1,330 | 1,330 | 1,290 | 1,290 | 58,000 | 25,800 |
| 1988-12-07 | 1,340 | 1,340 | 1,300 | 1,300 | 43,000 | 26,000 |
| 1988-12-06 | 1,350 | 1,350 | 1,320 | 1,340 | 139,000 | 26,800 |
| 1988-12-05 | 1,340 | 1,350 | 1,320 | 1,340 | 84,000 | 26,800 |
| 1988-12-03 | 1,320 | 1,340 | 1,300 | 1,340 | 14,000 | 26,800 |
| 1988-12-02 | 1,310 | 1,340 | 1,290 | 1,290 | 90,000 | 25,800 |
| 1988-12-01 | 1,290 | 1,310 | 1,280 | 1,300 | 28,000 | 26,000 |
| 1988-11-30 | 1,310 | 1,310 | 1,280 | 1,280 | 109,000 | 25,600 |
| 1988-11-29 | 1,310 | 1,310 | 1,270 | 1,270 | 23,000 | 25,400 |
| 1988-11-28 | 1,270 | 1,350 | 1,250 | 1,350 | 179,000 | 27,000 |
| 1988-11-26 | 1,260 | 1,290 | 1,250 | 1,250 | 56,000 | 25,000 |
| 1988-11-25 | 1,300 | 1,300 | 1,280 | 1,300 | 81,000 | 26,000 |
| 1988-11-24 | 1,320 | 1,320 | 1,280 | 1,280 | 63,000 | 25,600 |
| 1988-11-22 | 1,280 | 1,310 | 1,270 | 1,280 | 82,000 | 25,600 |
| 1988-11-21 | 1,310 | 1,330 | 1,280 | 1,280 | 76,000 | 25,600 |
| 1988-11-18 | 1,310 | 1,320 | 1,280 | 1,300 | 72,000 | 26,000 |
| 1988-11-17 | 1,270 | 1,300 | 1,270 | 1,300 | 68,000 | 26,000 |
| 1988-11-16 | 1,330 | 1,330 | 1,270 | 1,270 | 113,000 | 25,400 |
| 1988-11-15 | 1,340 | 1,370 | 1,320 | 1,320 | 456,000 | 26,400 |
| 1988-11-14 | 1,330 | 1,340 | 1,310 | 1,330 | 144,000 | 26,600 |
| 1988-11-11 | 1,320 | 1,330 | 1,300 | 1,310 | 227,000 | 26,200 |
| 1988-11-10 | 1,320 | 1,340 | 1,300 | 1,300 | 176,000 | 26,000 |
| 1988-11-09 | 1,390 | 1,390 | 1,330 | 1,340 | 228,000 | 26,800 |
| 1988-11-08 | 1,410 | 1,460 | 1,380 | 1,410 | 1,522,000 | 28,200 |
| 1988-11-07 | 1,270 | 1,420 | 1,230 | 1,390 | 2,185,000 | 27,800 |
| 1988-11-05 | 1,180 | 1,250 | 1,180 | 1,250 | 107,000 | 25,000 |
| 1988-11-04 | 1,200 | 1,200 | 1,170 | 1,170 | 44,000 | 23,400 |
| 1988-11-02 | 1,200 | 1,200 | 1,180 | 1,180 | 146,000 | 23,600 |
| 1988-11-01 | 1,220 | 1,220 | 1,210 | 1,210 | 36,000 | 24,200 |
| 1988-10-31 | 1,220 | 1,230 | 1,220 | 1,230 | 72,000 | 24,600 |
| 1988-10-29 | 1,200 | 1,200 | 1,190 | 1,190 | 27,000 | 23,800 |
| 1988-10-28 | 1,190 | 1,200 | 1,190 | 1,190 | 49,000 | 23,800 |
| 1988-10-27 | 1,210 | 1,220 | 1,190 | 1,190 | 140,000 | 23,800 |
| 1988-10-26 | 1,220 | 1,230 | 1,210 | 1,210 | 122,000 | 24,200 |
| 1988-10-25 | 1,220 | 1,220 | 1,220 | 1,220 | 7,000 | 24,400 |
| 1988-10-24 | 1,210 | 1,210 | 1,210 | 1,210 | 13,000 | 24,200 |
| 1988-10-22 | 1,230 | 1,230 | 1,210 | 1,210 | 19,000 | 24,200 |
| 1988-10-21 | 1,210 | 1,240 | 1,200 | 1,210 | 54,000 | 24,200 |
| 1988-10-20 | 1,210 | 1,250 | 1,210 | 1,230 | 19,000 | 24,600 |
| 1988-10-19 | 1,250 | 1,270 | 1,200 | 1,200 | 28,000 | 24,000 |
| 1988-10-18 | 1,250 | 1,260 | 1,250 | 1,260 | 50,000 | 25,200 |
| 1988-10-17 | 1,210 | 1,240 | 1,210 | 1,240 | 27,000 | 24,800 |
| 1988-10-14 | 1,250 | 1,250 | 1,200 | 1,200 | 12,000 | 24,000 |
| 1988-10-13 | 1,250 | 1,260 | 1,250 | 1,250 | 33,000 | 25,000 |
| 1988-10-12 | 1,270 | 1,270 | 1,250 | 1,250 | 76,000 | 25,000 |
| 1988-10-11 | 1,260 | 1,260 | 1,250 | 1,250 | 41,000 | 25,000 |
| 1988-10-07 | 1,210 | 1,210 | 1,140 | 1,140 | 69,000 | 22,800 |
| 1988-10-06 | 1,210 | 1,230 | 1,200 | 1,200 | 79,000 | 24,000 |
| 1988-10-05 | 1,260 | 1,260 | 1,250 | 1,260 | 19,000 | 25,200 |
| 1988-10-04 | 1,280 | 1,280 | 1,260 | 1,260 | 70,000 | 25,200 |
| 1988-10-03 | 1,300 | 1,300 | 1,280 | 1,280 | 51,000 | 25,600 |
| 1988-10-01 | 1,300 | 1,300 | 1,290 | 1,290 | 44,000 | 25,800 |
| 1988-09-30 | 1,250 | 1,250 | 1,240 | 1,240 | 40,000 | 24,800 |
| 1988-09-29 | 1,220 | 1,240 | 1,210 | 1,240 | 27,000 | 24,800 |
| 1988-09-28 | 1,210 | 1,230 | 1,200 | 1,200 | 38,000 | 24,000 |
| 1988-09-27 | 1,250 | 1,250 | 1,200 | 1,200 | 23,000 | 24,000 |
| 1988-09-26 | 1,220 | 1,260 | 1,200 | 1,260 | 210,000 | 25,200 |
| 1988-09-24 | 1,240 | 1,240 | 1,220 | 1,220 | 15,000 | 24,400 |
| 1988-09-22 | 1,240 | 1,270 | 1,240 | 1,240 | 39,000 | 24,800 |
| 1988-09-21 | 1,330 | 1,330 | 1,240 | 1,240 | 61,000 | 24,800 |
| 1988-09-19 | 1,330 | 1,330 | 1,310 | 1,310 | 22,000 | 26,200 |
| 1988-09-16 | 1,340 | 1,340 | 1,330 | 1,330 | 79,000 | 26,600 |
| 1988-09-14 | 1,340 | 1,340 | 1,330 | 1,330 | 57,000 | 26,600 |
| 1988-09-13 | 1,310 | 1,330 | 1,310 | 1,330 | 47,000 | 26,600 |
| 1988-09-12 | 1,300 | 1,300 | 1,280 | 1,300 | 10,000 | 26,000 |
| 1988-09-09 | 1,290 | 1,290 | 1,260 | 1,260 | 12,000 | 25,200 |
| 1988-09-08 | 1,300 | 1,300 | 1,250 | 1,250 | 34,000 | 25,000 |
| 1988-09-07 | 1,280 | 1,290 | 1,270 | 1,280 | 44,000 | 25,600 |
| 1988-09-06 | 1,300 | 1,300 | 1,290 | 1,300 | 12,000 | 26,000 |
| 1988-09-05 | 1,290 | 1,300 | 1,290 | 1,300 | 13,000 | 26,000 |
| 1988-09-03 | 1,260 | 1,300 | 1,230 | 1,230 | 42,000 | 24,600 |
| 1988-09-02 | 1,310 | 1,310 | 1,300 | 1,300 | 142,000 | 26,000 |
| 1988-09-01 | 1,350 | 1,350 | 1,300 | 1,300 | 22,000 | 26,000 |
| 1988-08-31 | 1,390 | 1,400 | 1,350 | 1,350 | 87,000 | 27,000 |
| 1988-08-30 | 1,360 | 1,400 | 1,350 | 1,400 | 23,000 | 28,000 |
| 1988-08-29 | 1,370 | 1,370 | 1,340 | 1,350 | 15,000 | 27,000 |
| 1988-08-27 | 1,340 | 1,350 | 1,320 | 1,350 | 42,000 | 27,000 |
| 1988-08-26 | 1,320 | 1,320 | 1,300 | 1,300 | 13,000 | 26,000 |
| 1988-08-25 | 1,290 | 1,300 | 1,290 | 1,290 | 170,000 | 25,800 |
| 1988-08-24 | 1,300 | 1,300 | 1,280 | 1,300 | 138,000 | 26,000 |
| 1988-08-23 | 1,300 | 1,300 | 1,300 | 1,300 | 29,000 | 26,000 |
| 1988-08-22 | 1,350 | 1,350 | 1,320 | 1,320 | 24,000 | 26,400 |
| 1988-08-19 | 1,380 | 1,380 | 1,340 | 1,340 | 58,000 | 26,800 |
| 1988-08-18 | 1,380 | 1,380 | 1,360 | 1,360 | 58,000 | 27,200 |
| 1988-08-17 | 1,400 | 1,400 | 1,370 | 1,370 | 29,000 | 27,400 |
| 1988-08-16 | 1,400 | 1,400 | 1,380 | 1,380 | 40,000 | 27,600 |
| 1988-08-15 | 1,420 | 1,420 | 1,380 | 1,380 | 55,000 | 27,600 |
| 1988-08-12 | 1,420 | 1,420 | 1,380 | 1,400 | 56,000 | 28,000 |
| 1988-08-11 | 1,420 | 1,420 | 1,400 | 1,420 | 44,000 | 28,400 |
| 1988-08-10 | 1,400 | 1,450 | 1,390 | 1,390 | 145,000 | 27,800 |
| 1988-08-09 | 1,410 | 1,410 | 1,400 | 1,400 | 65,000 | 28,000 |
| 1988-08-08 | 1,420 | 1,420 | 1,400 | 1,410 | 44,000 | 28,200 |
| 1988-08-06 | 1,400 | 1,410 | 1,400 | 1,400 | 45,000 | 28,000 |
| 1988-08-05 | 1,400 | 1,400 | 1,390 | 1,400 | 98,000 | 28,000 |
| 1988-08-04 | 1,380 | 1,380 | 1,360 | 1,370 | 41,000 | 27,400 |
| 1988-08-03 | 1,310 | 1,370 | 1,280 | 1,370 | 55,000 | 27,400 |
| 1988-08-02 | 1,350 | 1,350 | 1,350 | 1,350 | 71,000 | 27,000 |
| 1988-08-01 | 1,350 | 1,350 | 1,320 | 1,330 | 63,000 | 26,600 |
| 1988-07-30 | 1,310 | 1,310 | 1,310 | 1,310 | 9,000 | 26,200 |
| 1988-07-29 | 1,300 | 1,310 | 1,290 | 1,300 | 64,000 | 26,000 |
| 1988-07-28 | 1,290 | 1,300 | 1,280 | 1,290 | 83,000 | 25,800 |
| 1988-07-27 | 1,300 | 1,300 | 1,280 | 1,290 | 191,000 | 25,800 |
| 1988-07-26 | 1,320 | 1,320 | 1,280 | 1,280 | 76,000 | 25,600 |
| 1988-07-25 | 1,340 | 1,340 | 1,330 | 1,330 | 45,000 | 26,600 |
| 1988-07-23 | 1,250 | 1,300 | 1,240 | 1,280 | 148,000 | 25,600 |
| 1988-07-22 | 1,360 | 1,360 | 1,230 | 1,230 | 169,000 | 24,600 |
| 1988-07-21 | 1,350 | 1,350 | 1,310 | 1,340 | 315,000 | 26,800 |
| 1988-07-20 | 1,330 | 1,340 | 1,330 | 1,330 | 109,000 | 26,600 |
| 1988-07-19 | 1,340 | 1,340 | 1,330 | 1,330 | 177,000 | 26,600 |
| 1988-07-18 | 1,380 | 1,380 | 1,350 | 1,350 | 62,000 | 27,000 |
| 1988-07-15 | 1,390 | 1,390 | 1,360 | 1,380 | 68,000 | 27,600 |
| 1988-07-14 | 1,390 | 1,400 | 1,370 | 1,400 | 41,000 | 28,000 |
| 1988-07-13 | 1,400 | 1,400 | 1,380 | 1,390 | 60,000 | 27,800 |
| 1988-07-12 | 1,390 | 1,390 | 1,370 | 1,380 | 271,000 | 27,600 |
| 1988-07-11 | 1,430 | 1,430 | 1,390 | 1,390 | 60,000 | 27,800 |
| 1988-07-08 | 1,410 | 1,410 | 1,390 | 1,390 | 50,000 | 27,800 |
| 1988-07-07 | 1,390 | 1,410 | 1,390 | 1,390 | 210,000 | 27,800 |
| 1988-07-06 | 1,420 | 1,440 | 1,410 | 1,410 | 57,000 | 28,200 |
| 1988-07-05 | 1,430 | 1,440 | 1,420 | 1,440 | 47,000 | 28,800 |
| 1988-07-04 | 1,450 | 1,450 | 1,430 | 1,440 | 28,000 | 28,800 |
| 1988-07-02 | 1,450 | 1,450 | 1,450 | 1,450 | 68,000 | 29,000 |
| 1988-07-01 | 1,440 | 1,440 | 1,440 | 1,440 | 17,000 | 28,800 |
| 1988-06-30 | 1,450 | 1,450 | 1,410 | 1,440 | 66,000 | 28,800 |
| 1988-06-29 | 1,470 | 1,480 | 1,450 | 1,450 | 35,000 | 29,000 |
| 1988-06-28 | 1,490 | 1,490 | 1,460 | 1,480 | 63,000 | 29,600 |
| 1988-06-27 | 1,490 | 1,500 | 1,480 | 1,480 | 79,000 | 29,600 |
| 1988-06-25 | 1,490 | 1,490 | 1,480 | 1,480 | 17,000 | 29,600 |
| 1988-06-24 | 1,480 | 1,490 | 1,480 | 1,490 | 40,000 | 29,800 |
| 1988-06-23 | 1,480 | 1,480 | 1,460 | 1,480 | 40,000 | 29,600 |
| 1988-06-22 | 1,490 | 1,490 | 1,450 | 1,460 | 57,000 | 29,200 |
| 1988-06-21 | 1,480 | 1,480 | 1,440 | 1,450 | 97,000 | 29,000 |
| 1988-06-20 | 1,460 | 1,470 | 1,440 | 1,440 | 170,000 | 28,800 |
| 1988-06-17 | 1,460 | 1,470 | 1,460 | 1,460 | 70,000 | 29,200 |
| 1988-06-16 | 1,470 | 1,470 | 1,450 | 1,460 | 72,000 | 29,200 |
| 1988-06-15 | 1,470 | 1,490 | 1,460 | 1,470 | 180,000 | 29,400 |
| 1988-06-14 | 1,480 | 1,480 | 1,470 | 1,470 | 43,000 | 29,400 |
| 1988-06-13 | 1,490 | 1,490 | 1,480 | 1,490 | 77,000 | 29,800 |
| 1988-06-10 | 1,480 | 1,480 | 1,470 | 1,480 | 117,000 | 29,600 |
| 1988-06-09 | 1,470 | 1,490 | 1,460 | 1,490 | 127,000 | 29,800 |
| 1988-06-08 | 1,480 | 1,480 | 1,450 | 1,470 | 97,000 | 29,400 |
| 1988-06-07 | 1,470 | 1,490 | 1,470 | 1,470 | 54,000 | 29,400 |
| 1988-06-06 | 1,500 | 1,500 | 1,470 | 1,480 | 81,000 | 29,600 |
| 1988-06-04 | 1,470 | 1,500 | 1,470 | 1,490 | 143,000 | 29,800 |
| 1988-06-03 | 1,490 | 1,500 | 1,490 | 1,500 | 21,000 | 30,000 |
| 1988-06-02 | 1,480 | 1,490 | 1,480 | 1,480 | 93,000 | 29,600 |
| 1988-06-01 | 1,500 | 1,500 | 1,470 | 1,500 | 58,000 | 30,000 |
| 1988-05-31 | 1,490 | 1,490 | 1,460 | 1,480 | 27,000 | 29,600 |
| 1988-05-30 | 1,510 | 1,510 | 1,480 | 1,480 | 30,000 | 29,600 |
| 1988-05-28 | 1,510 | 1,510 | 1,450 | 1,450 | 109,000 | 29,000 |
| 1988-05-27 | 1,530 | 1,530 | 1,500 | 1,510 | 114,000 | 30,200 |
| 1988-05-26 | 1,510 | 1,530 | 1,470 | 1,490 | 142,000 | 29,800 |
| 1988-05-25 | 1,510 | 1,540 | 1,500 | 1,520 | 218,000 | 30,400 |
| 1988-05-24 | 1,500 | 1,530 | 1,500 | 1,510 | 589,000 | 30,200 |
| 1988-05-23 | 1,510 | 1,510 | 1,490 | 1,490 | 151,000 | 29,800 |
| 1988-05-20 | 1,470 | 1,520 | 1,470 | 1,490 | 197,000 | 29,800 |
| 1988-05-19 | 1,460 | 1,470 | 1,460 | 1,470 | 50,000 | 29,400 |
| 1988-05-18 | 1,470 | 1,500 | 1,470 | 1,470 | 119,000 | 29,400 |
| 1988-05-17 | 1,520 | 1,520 | 1,480 | 1,490 | 193,000 | 29,800 |
| 1988-05-16 | 1,500 | 1,520 | 1,500 | 1,520 | 112,000 | 30,400 |
| 1988-05-13 | 1,480 | 1,500 | 1,480 | 1,500 | 43,000 | 30,000 |
| 1988-05-12 | 1,470 | 1,490 | 1,460 | 1,480 | 53,000 | 29,600 |
| 1988-05-11 | 1,490 | 1,500 | 1,470 | 1,470 | 86,000 | 29,400 |
| 1988-05-10 | 1,500 | 1,520 | 1,480 | 1,520 | 183,000 | 30,400 |
| 1988-05-09 | 1,520 | 1,550 | 1,510 | 1,510 | 237,000 | 30,200 |
| 1988-05-07 | 1,520 | 1,530 | 1,500 | 1,500 | 135,000 | 30,000 |
| 1988-05-06 | 1,530 | 1,540 | 1,510 | 1,530 | 531,000 | 30,600 |
| 1988-05-02 | 1,530 | 1,530 | 1,510 | 1,510 | 254,000 | 30,200 |
| 1988-04-30 | 1,510 | 1,530 | 1,500 | 1,530 | 518,000 | 30,600 |
| 1988-04-28 | 1,500 | 1,510 | 1,500 | 1,510 | 283,000 | 30,200 |
| 1988-04-27 | 1,500 | 1,500 | 1,480 | 1,500 | 78,000 | 30,000 |
| 1988-04-26 | 1,500 | 1,510 | 1,490 | 1,490 | 206,000 | 29,800 |
| 1988-04-25 | 1,500 | 1,510 | 1,490 | 1,490 | 189,000 | 29,800 |
| 1988-04-23 | 1,490 | 1,510 | 1,490 | 1,500 | 151,000 | 30,000 |
| 1988-04-22 | 1,450 | 1,490 | 1,450 | 1,490 | 90,000 | 29,800 |
| 1988-04-21 | 1,460 | 1,470 | 1,450 | 1,470 | 110,000 | 29,400 |
| 1988-04-20 | 1,480 | 1,500 | 1,460 | 1,460 | 129,000 | 29,200 |
| 1988-04-19 | 1,500 | 1,510 | 1,490 | 1,510 | 679,000 | 30,200 |
| 1988-04-18 | 1,440 | 1,520 | 1,440 | 1,490 | 710,000 | 29,800 |
| 1988-04-15 | 1,450 | 1,450 | 1,420 | 1,440 | 77,000 | 28,800 |
| 1988-04-14 | 1,450 | 1,460 | 1,440 | 1,440 | 187,000 | 28,800 |
| 1988-04-13 | 1,460 | 1,480 | 1,450 | 1,450 | 684,000 | 29,000 |
| 1988-04-12 | 1,510 | 1,510 | 1,470 | 1,470 | 99,000 | 29,400 |
| 1988-04-11 | 1,460 | 1,500 | 1,460 | 1,490 | 77,000 | 29,800 |
| 1988-04-08 | 1,450 | 1,450 | 1,440 | 1,440 | 127,000 | 28,800 |
| 1988-04-07 | 1,470 | 1,470 | 1,450 | 1,450 | 224,000 | 29,000 |
| 1988-04-06 | 1,450 | 1,450 | 1,430 | 1,450 | 216,000 | 29,000 |
| 1988-04-05 | 1,470 | 1,470 | 1,430 | 1,450 | 135,000 | 29,000 |
| 1988-04-04 | 1,450 | 1,460 | 1,440 | 1,460 | 63,000 | 29,200 |
| 1988-04-02 | 1,440 | 1,460 | 1,430 | 1,430 | 7,000 | 28,600 |
| 1988-04-01 | 1,480 | 1,480 | 1,450 | 1,450 | 121,000 | 29,000 |
| 1988-03-31 | 1,460 | 1,480 | 1,440 | 1,480 | 116,000 | 29,600 |
| 1988-03-30 | 1,480 | 1,480 | 1,450 | 1,470 | 48,000 | 29,400 |
| 1988-03-29 | 1,470 | 1,480 | 1,440 | 1,470 | 118,000 | 29,400 |
| 1988-03-28 | 1,480 | 1,490 | 1,480 | 1,490 | 29,000 | 29,800 |
| 1988-03-26 | 1,490 | 1,490 | 1,460 | 1,480 | 35,000 | 29,600 |
| 1988-03-25 | 1,470 | 1,490 | 1,470 | 1,490 | 84,000 | 29,800 |
| 1988-03-24 | 1,450 | 1,490 | 1,450 | 1,450 | 88,000 | 29,000 |
| 1988-03-23 | 1,450 | 1,460 | 1,430 | 1,430 | 289,000 | 28,600 |
| 1988-03-22 | 1,500 | 1,500 | 1,440 | 1,440 | 198,000 | 28,800 |
| 1988-03-18 | 1,500 | 1,500 | 1,470 | 1,480 | 106,000 | 29,600 |
| 1988-03-17 | 1,480 | 1,510 | 1,480 | 1,510 | 118,000 | 30,200 |
| 1988-03-16 | 1,500 | 1,510 | 1,470 | 1,500 | 93,000 | 30,000 |
| 1988-03-15 | 1,480 | 1,500 | 1,460 | 1,500 | 691,000 | 30,000 |
| 1988-03-14 | 1,470 | 1,500 | 1,450 | 1,490 | 327,000 | 29,800 |
| 1988-03-11 | 1,480 | 1,500 | 1,470 | 1,500 | 222,000 | 30,000 |
| 1988-03-10 | 1,480 | 1,500 | 1,480 | 1,500 | 87,000 | 30,000 |
| 1988-03-09 | 1,520 | 1,530 | 1,470 | 1,500 | 384,000 | 30,000 |
| 1988-03-08 | 1,500 | 1,530 | 1,500 | 1,530 | 253,000 | 30,600 |
| 1988-03-07 | 1,530 | 1,530 | 1,500 | 1,530 | 93,000 | 30,600 |
| 1988-03-05 | 1,500 | 1,530 | 1,500 | 1,530 | 91,000 | 30,600 |
| 1988-03-04 | 1,500 | 1,530 | 1,500 | 1,530 | 64,000 | 30,600 |
| 1988-03-03 | 1,530 | 1,540 | 1,520 | 1,530 | 205,000 | 30,600 |
| 1988-03-02 | 1,520 | 1,540 | 1,500 | 1,540 | 100,000 | 30,800 |
| 1988-03-01 | 1,530 | 1,530 | 1,510 | 1,520 | 126,000 | 30,400 |
| 1988-02-29 | 1,540 | 1,540 | 1,510 | 1,540 | 78,000 | 30,800 |
| 1988-02-27 | 1,550 | 1,550 | 1,540 | 1,540 | 90,000 | 30,800 |
| 1988-02-26 | 1,520 | 1,550 | 1,520 | 1,550 | 112,000 | 31,000 |
| 1988-02-25 | 1,540 | 1,550 | 1,520 | 1,550 | 274,000 | 31,000 |
| 1988-02-24 | 1,540 | 1,540 | 1,500 | 1,540 | 114,000 | 30,800 |
| 1988-02-23 | 1,560 | 1,560 | 1,540 | 1,540 | 50,000 | 30,800 |
| 1988-02-22 | 1,560 | 1,570 | 1,540 | 1,570 | 196,000 | 31,400 |
| 1988-02-19 | 1,560 | 1,570 | 1,530 | 1,560 | 228,000 | 31,200 |
| 1988-02-18 | 1,550 | 1,560 | 1,510 | 1,560 | 334,000 | 31,200 |
| 1988-02-17 | 1,520 | 1,550 | 1,510 | 1,550 | 187,000 | 31,000 |
| 1988-02-16 | 1,530 | 1,550 | 1,520 | 1,550 | 134,000 | 31,000 |
| 1988-02-15 | 1,530 | 1,560 | 1,510 | 1,550 | 113,000 | 31,000 |
| 1988-02-12 | 1,560 | 1,560 | 1,530 | 1,560 | 47,000 | 31,200 |
| 1988-02-10 | 1,530 | 1,570 | 1,530 | 1,570 | 160,000 | 31,400 |
| 1988-02-09 | 1,530 | 1,550 | 1,510 | 1,550 | 74,000 | 31,000 |
| 1988-02-08 | 1,550 | 1,560 | 1,530 | 1,560 | 178,000 | 31,200 |
| 1988-02-06 | 1,540 | 1,560 | 1,540 | 1,560 | 57,000 | 31,200 |
| 1988-02-05 | 1,570 | 1,570 | 1,550 | 1,570 | 212,000 | 31,400 |
| 1988-02-04 | 1,550 | 1,570 | 1,530 | 1,570 | 168,000 | 31,400 |
| 1988-02-03 | 1,570 | 1,570 | 1,540 | 1,560 | 197,000 | 31,200 |
| 1988-02-02 | 1,540 | 1,570 | 1,520 | 1,570 | 225,000 | 31,400 |
| 1988-02-01 | 1,570 | 1,570 | 1,520 | 1,560 | 237,000 | 31,200 |
| 1988-01-30 | 1,550 | 1,570 | 1,540 | 1,570 | 309,000 | 31,400 |
| 1988-01-29 | 1,510 | 1,550 | 1,510 | 1,550 | 269,000 | 31,000 |
| 1988-01-28 | 1,500 | 1,520 | 1,500 | 1,520 | 136,000 | 30,400 |
| 1988-01-27 | 1,520 | 1,520 | 1,500 | 1,520 | 324,000 | 30,400 |
| 1988-01-26 | 1,530 | 1,530 | 1,500 | 1,520 | 384,000 | 30,400 |
| 1988-01-25 | 1,460 | 1,530 | 1,450 | 1,510 | 603,000 | 30,200 |
| 1988-01-23 | 1,430 | 1,460 | 1,400 | 1,460 | 214,000 | 29,200 |
| 1988-01-22 | 1,420 | 1,430 | 1,410 | 1,430 | 79,000 | 28,600 |
| 1988-01-21 | 1,420 | 1,440 | 1,400 | 1,440 | 71,000 | 28,800 |
| 1988-01-20 | 1,440 | 1,440 | 1,390 | 1,440 | 119,000 | 28,800 |
| 1988-01-19 | 1,400 | 1,450 | 1,380 | 1,440 | 454,000 | 28,800 |
| 1988-01-18 | 1,410 | 1,410 | 1,340 | 1,380 | 92,000 | 27,600 |
| 1988-01-14 | 1,380 | 1,410 | 1,360 | 1,410 | 41,000 | 28,200 |
| 1988-01-13 | 1,410 | 1,410 | 1,360 | 1,400 | 40,000 | 28,000 |
| 1988-01-12 | 1,410 | 1,410 | 1,390 | 1,410 | 34,000 | 28,200 |
| 1988-01-11 | 1,400 | 1,420 | 1,400 | 1,420 | 63,000 | 28,400 |
| 1988-01-08 | 1,410 | 1,420 | 1,400 | 1,420 | 142,000 | 28,400 |
| 1988-01-07 | 1,380 | 1,430 | 1,370 | 1,420 | 285,000 | 28,400 |
| 1988-01-06 | 1,390 | 1,400 | 1,350 | 1,390 | 166,000 | 27,800 |
| 1988-01-05 | 1,380 | 1,390 | 1,370 | 1,390 | 26,000 | 27,800 |
| 1988-01-04 | 1,350 | 1,370 | 1,330 | 1,370 | 37,000 | 27,400 |
分割・併合履歴 ： [2022-09-29]10株→1株 [2007-06-04]1株→0.5株 [1983-03-28]1株→1.3株