8591 オリックス(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 | 3,420 | 3,420 | 3,390 | 3,420 | 35,000 | 271.43 |
| 1988-12-27 | 3,430 | 3,430 | 3,400 | 3,410 | 92,000 | 270.64 |
| 1988-12-26 | 3,200 | 3,450 | 3,200 | 3,430 | 133,000 | 272.22 |
| 1988-12-24 | 3,300 | 3,330 | 3,300 | 3,300 | 18,000 | 261.91 |
| 1988-12-23 | 3,350 | 3,350 | 3,300 | 3,350 | 74,000 | 265.87 |
| 1988-12-22 | 3,310 | 3,350 | 3,300 | 3,340 | 121,000 | 265.08 |
| 1988-12-21 | 3,250 | 3,340 | 3,250 | 3,310 | 34,000 | 262.70 |
| 1988-12-20 | 3,350 | 3,350 | 3,300 | 3,300 | 20,000 | 261.91 |
| 1988-12-19 | 3,340 | 3,340 | 3,310 | 3,310 | 7,000 | 262.70 |
| 1988-12-16 | 3,310 | 3,350 | 3,280 | 3,350 | 8,000 | 265.87 |
| 1988-12-15 | 3,340 | 3,340 | 3,310 | 3,310 | 17,000 | 262.70 |
| 1988-12-14 | 3,360 | 3,370 | 3,320 | 3,320 | 53,000 | 263.49 |
| 1988-12-13 | 3,340 | 3,380 | 3,340 | 3,350 | 80,000 | 265.87 |
| 1988-12-12 | 3,320 | 3,360 | 3,320 | 3,340 | 21,000 | 265.08 |
| 1988-12-09 | 3,380 | 3,400 | 3,350 | 3,400 | 111,000 | 269.84 |
| 1988-12-08 | 3,320 | 3,380 | 3,320 | 3,380 | 39,000 | 268.25 |
| 1988-12-07 | 3,350 | 3,360 | 3,310 | 3,330 | 63,000 | 264.29 |
| 1988-12-06 | 3,390 | 3,390 | 3,310 | 3,350 | 33,000 | 265.87 |
| 1988-12-05 | 3,360 | 3,360 | 3,350 | 3,350 | 78,000 | 265.87 |
| 1988-12-03 | 3,360 | 3,370 | 3,350 | 3,350 | 81,000 | 265.87 |
| 1988-12-02 | 3,320 | 3,390 | 3,320 | 3,350 | 72,000 | 265.87 |
| 1988-12-01 | 3,350 | 3,350 | 3,270 | 3,320 | 129,000 | 263.49 |
| 1988-11-30 | 3,250 | 3,250 | 3,240 | 3,250 | 35,000 | 257.94 |
| 1988-11-29 | 3,190 | 3,200 | 3,190 | 3,200 | 25,000 | 253.97 |
| 1988-11-28 | 3,240 | 3,240 | 3,240 | 3,240 | 22,000 | 257.14 |
| 1988-11-26 | 3,350 | 3,350 | 3,320 | 3,330 | 12,000 | 264.29 |
| 1988-11-25 | 3,350 | 3,360 | 3,330 | 3,350 | 36,000 | 265.87 |
| 1988-11-24 | 3,350 | 3,380 | 3,350 | 3,350 | 78,000 | 265.87 |
| 1988-11-22 | 3,350 | 3,370 | 3,310 | 3,310 | 96,000 | 262.70 |
| 1988-11-21 | 3,280 | 3,300 | 3,270 | 3,300 | 52,000 | 261.91 |
| 1988-11-18 | 3,270 | 3,290 | 3,250 | 3,290 | 61,000 | 261.11 |
| 1988-11-17 | 3,240 | 3,270 | 3,240 | 3,270 | 32,000 | 259.52 |
| 1988-11-16 | 3,300 | 3,300 | 3,270 | 3,270 | 81,000 | 259.52 |
| 1988-11-15 | 3,290 | 3,290 | 3,270 | 3,270 | 88,000 | 259.52 |
| 1988-11-14 | 3,300 | 3,310 | 3,270 | 3,270 | 60,000 | 259.52 |
| 1988-11-11 | 3,170 | 3,300 | 3,170 | 3,300 | 90,000 | 261.91 |
| 1988-11-10 | 3,190 | 3,190 | 3,160 | 3,160 | 60,000 | 250.79 |
| 1988-11-09 | 3,150 | 3,190 | 3,150 | 3,160 | 73,000 | 250.79 |
| 1988-11-08 | 3,150 | 3,160 | 3,150 | 3,150 | 40,000 | 250 |
| 1988-11-07 | 3,150 | 3,190 | 3,150 | 3,190 | 38,000 | 253.18 |
| 1988-11-05 | 3,150 | 3,180 | 3,130 | 3,180 | 47,000 | 252.38 |
| 1988-11-04 | 3,180 | 3,180 | 3,150 | 3,150 | 18,000 | 250 |
| 1988-11-02 | 3,080 | 3,250 | 3,050 | 3,250 | 122,000 | 257.94 |
| 1988-11-01 | 3,080 | 3,080 | 3,060 | 3,060 | 25,000 | 242.86 |
| 1988-10-31 | 3,100 | 3,100 | 3,050 | 3,080 | 48,000 | 244.44 |
| 1988-10-29 | 3,100 | 3,140 | 3,100 | 3,100 | 20,000 | 246.03 |
| 1988-10-28 | 3,190 | 3,190 | 3,100 | 3,100 | 41,000 | 246.03 |
| 1988-10-27 | 3,240 | 3,240 | 3,150 | 3,200 | 54,000 | 253.97 |
| 1988-10-26 | 3,300 | 3,300 | 3,200 | 3,260 | 90,000 | 258.73 |
| 1988-10-25 | 3,270 | 3,300 | 3,250 | 3,250 | 57,000 | 257.94 |
| 1988-10-24 | 3,300 | 3,300 | 3,270 | 3,270 | 25,000 | 259.52 |
| 1988-10-22 | 3,320 | 3,320 | 3,270 | 3,270 | 18,000 | 259.52 |
| 1988-10-21 | 3,300 | 3,360 | 3,250 | 3,330 | 78,000 | 264.29 |
| 1988-10-20 | 3,290 | 3,340 | 3,240 | 3,250 | 358,000 | 257.94 |
| 1988-10-19 | 3,140 | 3,140 | 3,140 | 3,140 | 25,000 | 249.21 |
| 1988-10-18 | 3,180 | 3,180 | 3,110 | 3,150 | 30,000 | 250 |
| 1988-10-17 | 3,140 | 3,170 | 3,110 | 3,150 | 47,000 | 250 |
| 1988-10-14 | 3,160 | 3,170 | 3,140 | 3,140 | 43,000 | 249.21 |
| 1988-10-13 | 3,200 | 3,200 | 3,150 | 3,150 | 37,000 | 250 |
| 1988-10-12 | 3,100 | 3,150 | 3,100 | 3,150 | 64,000 | 250 |
| 1988-10-11 | 3,100 | 3,100 | 3,070 | 3,070 | 8,000 | 243.65 |
| 1988-10-07 | 3,090 | 3,090 | 3,070 | 3,070 | 46,000 | 243.65 |
| 1988-10-06 | 3,100 | 3,140 | 3,100 | 3,100 | 21,000 | 246.03 |
| 1988-10-05 | 3,090 | 3,120 | 3,090 | 3,100 | 22,000 | 246.03 |
| 1988-10-04 | 3,150 | 3,190 | 3,140 | 3,150 | 12,000 | 250 |
| 1988-10-03 | 3,150 | 3,150 | 3,140 | 3,150 | 32,000 | 250 |
| 1988-10-01 | 3,150 | 3,150 | 3,090 | 3,130 | 41,000 | 248.41 |
| 1988-09-30 | 3,080 | 3,100 | 3,070 | 3,100 | 63,000 | 246.03 |
| 1988-09-29 | 3,100 | 3,100 | 3,070 | 3,080 | 36,000 | 244.44 |
| 1988-09-28 | 2,990 | 3,030 | 2,980 | 3,030 | 25,000 | 240.48 |
| 1988-09-27 | 2,990 | 3,010 | 2,990 | 2,990 | 22,000 | 237.30 |
| 1988-09-26 | 3,100 | 3,100 | 2,990 | 3,000 | 87,000 | 238.10 |
| 1988-09-24 | 3,100 | 3,110 | 3,100 | 3,100 | 79,000 | 246.03 |
| 1988-09-22 | 3,050 | 3,250 | 3,050 | 3,100 | 105,000 | 246.03 |
| 1988-09-21 | 3,050 | 3,050 | 3,030 | 3,030 | 48,000 | 240.48 |
| 1988-09-20 | 3,090 | 3,100 | 3,060 | 3,070 | 112,000 | 243.65 |
| 1988-09-19 | 3,100 | 3,120 | 3,100 | 3,100 | 86,000 | 246.03 |
| 1988-09-16 | 3,210 | 3,210 | 3,150 | 3,150 | 102,000 | 250 |
| 1988-09-14 | 3,210 | 3,210 | 3,150 | 3,210 | 107,000 | 254.76 |
| 1988-09-13 | 3,230 | 3,250 | 3,210 | 3,210 | 161,000 | 254.76 |
| 1988-09-12 | 3,300 | 3,300 | 3,230 | 3,230 | 22,000 | 256.35 |
| 1988-09-09 | 3,290 | 3,290 | 3,270 | 3,270 | 65,000 | 259.52 |
| 1988-09-08 | 3,290 | 3,300 | 3,290 | 3,290 | 44,000 | 261.11 |
| 1988-09-07 | 3,270 | 3,350 | 3,270 | 3,320 | 78,000 | 263.49 |
| 1988-09-06 | 3,300 | 3,300 | 3,270 | 3,270 | 14,000 | 259.52 |
| 1988-09-05 | 3,330 | 3,340 | 3,300 | 3,300 | 14,000 | 261.91 |
| 1988-09-03 | 3,300 | 3,370 | 3,300 | 3,330 | 30,000 | 264.29 |
| 1988-09-02 | 3,400 | 3,400 | 3,350 | 3,350 | 33,000 | 265.87 |
| 1988-09-01 | 3,420 | 3,430 | 3,350 | 3,430 | 60,000 | 272.22 |
| 1988-08-31 | 3,450 | 3,480 | 3,430 | 3,470 | 419,000 | 275.40 |
| 1988-08-30 | 3,470 | 3,500 | 3,430 | 3,450 | 265,000 | 273.81 |
| 1988-08-29 | 3,380 | 3,420 | 3,380 | 3,420 | 108,000 | 271.43 |
| 1988-08-27 | 3,420 | 3,440 | 3,390 | 3,400 | 107,000 | 269.84 |
| 1988-08-26 | 3,440 | 3,440 | 3,390 | 3,390 | 75,000 | 269.05 |
| 1988-08-25 | 3,460 | 3,460 | 3,420 | 3,450 | 104,000 | 273.81 |
| 1988-08-24 | 3,400 | 3,470 | 3,400 | 3,450 | 240,000 | 273.81 |
| 1988-08-23 | 3,230 | 3,390 | 3,230 | 3,350 | 100,000 | 265.87 |
| 1988-08-22 | 3,280 | 3,290 | 3,220 | 3,220 | 45,000 | 255.56 |
| 1988-08-19 | 3,330 | 3,330 | 3,270 | 3,270 | 42,000 | 259.52 |
| 1988-08-18 | 3,320 | 3,330 | 3,300 | 3,330 | 30,000 | 264.29 |
| 1988-08-17 | 3,260 | 3,320 | 3,260 | 3,320 | 34,000 | 263.49 |
| 1988-08-16 | 3,350 | 3,350 | 3,280 | 3,310 | 69,000 | 262.70 |
| 1988-08-15 | 3,380 | 3,410 | 3,340 | 3,340 | 37,000 | 265.08 |
| 1988-08-12 | 3,310 | 3,340 | 3,260 | 3,340 | 106,000 | 265.08 |
| 1988-08-11 | 3,270 | 3,340 | 3,260 | 3,260 | 52,000 | 258.73 |
| 1988-08-10 | 3,330 | 3,350 | 3,270 | 3,270 | 48,000 | 259.52 |
| 1988-08-09 | 3,350 | 3,380 | 3,310 | 3,370 | 37,000 | 267.46 |
| 1988-08-08 | 3,350 | 3,350 | 3,300 | 3,350 | 47,000 | 265.87 |
| 1988-08-06 | 3,450 | 3,450 | 3,350 | 3,400 | 40,000 | 269.84 |
| 1988-08-05 | 3,480 | 3,490 | 3,450 | 3,450 | 69,000 | 273.81 |
| 1988-08-04 | 3,470 | 3,470 | 3,450 | 3,470 | 14,000 | 275.40 |
| 1988-08-03 | 3,490 | 3,490 | 3,450 | 3,480 | 144,000 | 276.19 |
| 1988-08-02 | 3,470 | 3,470 | 3,440 | 3,450 | 50,000 | 273.81 |
| 1988-08-01 | 3,420 | 3,450 | 3,400 | 3,440 | 92,000 | 273.02 |
| 1988-07-30 | 3,350 | 3,420 | 3,330 | 3,360 | 132,000 | 266.67 |
| 1988-07-29 | 3,380 | 3,400 | 3,300 | 3,350 | 106,000 | 265.87 |
| 1988-07-28 | 3,400 | 3,440 | 3,370 | 3,380 | 121,000 | 268.25 |
| 1988-07-27 | 3,320 | 3,400 | 3,320 | 3,400 | 91,000 | 269.84 |
| 1988-07-26 | 3,300 | 3,370 | 3,300 | 3,370 | 52,000 | 267.46 |
| 1988-07-25 | 3,290 | 3,320 | 3,280 | 3,300 | 15,000 | 261.91 |
| 1988-07-23 | 3,270 | 3,400 | 3,250 | 3,390 | 50,000 | 269.05 |
| 1988-07-22 | 3,330 | 3,330 | 3,260 | 3,260 | 36,000 | 258.73 |
| 1988-07-21 | 3,400 | 3,420 | 3,300 | 3,340 | 69,000 | 265.08 |
| 1988-07-20 | 3,290 | 3,400 | 3,290 | 3,400 | 35,000 | 269.84 |
| 1988-07-19 | 3,100 | 3,200 | 3,100 | 3,170 | 54,000 | 251.59 |
| 1988-07-18 | 3,210 | 3,210 | 3,140 | 3,150 | 54,000 | 250 |
| 1988-07-15 | 3,260 | 3,280 | 3,200 | 3,200 | 93,000 | 253.97 |
| 1988-07-14 | 3,270 | 3,300 | 3,250 | 3,250 | 93,000 | 257.94 |
| 1988-07-13 | 3,300 | 3,310 | 3,250 | 3,300 | 62,000 | 261.91 |
| 1988-07-12 | 3,360 | 3,360 | 3,300 | 3,310 | 28,000 | 262.70 |
| 1988-07-11 | 3,330 | 3,410 | 3,200 | 3,410 | 62,000 | 270.64 |
| 1988-07-08 | 3,300 | 3,400 | 3,300 | 3,360 | 51,000 | 266.67 |
| 1988-07-07 | 3,280 | 3,330 | 3,280 | 3,310 | 28,000 | 262.70 |
| 1988-07-06 | 3,300 | 3,320 | 3,200 | 3,200 | 57,000 | 253.97 |
| 1988-07-05 | 3,340 | 3,340 | 3,250 | 3,300 | 14,000 | 261.91 |
| 1988-07-04 | 3,350 | 3,400 | 3,350 | 3,390 | 15,000 | 269.05 |
| 1988-07-02 | 3,320 | 3,400 | 3,280 | 3,400 | 34,000 | 269.84 |
| 1988-07-01 | 3,400 | 3,400 | 3,370 | 3,370 | 21,000 | 267.46 |
| 1988-06-30 | 3,410 | 3,430 | 3,410 | 3,410 | 31,000 | 270.64 |
| 1988-06-29 | 3,550 | 3,550 | 3,400 | 3,400 | 16,000 | 269.84 |
| 1988-06-28 | 3,480 | 3,570 | 3,480 | 3,570 | 20,000 | 283.33 |
| 1988-06-27 | 3,570 | 3,570 | 3,570 | 3,570 | 117,000 | 283.33 |
| 1988-06-25 | 3,580 | 3,580 | 3,580 | 3,580 | 315,000 | 284.13 |
| 1988-06-24 | 3,580 | 3,610 | 3,580 | 3,610 | 258,000 | 286.51 |
| 1988-06-23 | 3,620 | 3,640 | 3,580 | 3,610 | 511,000 | 286.51 |
| 1988-06-22 | 3,640 | 3,690 | 3,590 | 3,660 | 277,000 | 290.48 |
| 1988-06-21 | 3,650 | 3,650 | 3,580 | 3,630 | 125,000 | 288.10 |
| 1988-06-20 | 3,600 | 3,650 | 3,600 | 3,650 | 100,000 | 289.68 |
| 1988-06-17 | 3,540 | 3,650 | 3,500 | 3,650 | 196,000 | 289.68 |
| 1988-06-16 | 3,510 | 3,600 | 3,500 | 3,590 | 106,000 | 284.92 |
| 1988-06-15 | 3,590 | 3,600 | 3,560 | 3,560 | 59,000 | 282.54 |
| 1988-06-14 | 3,520 | 3,600 | 3,520 | 3,590 | 47,000 | 284.92 |
| 1988-06-13 | 3,590 | 3,590 | 3,570 | 3,570 | 28,000 | 283.33 |
| 1988-06-10 | 3,500 | 3,580 | 3,500 | 3,570 | 36,000 | 283.33 |
| 1988-06-09 | 3,480 | 3,600 | 3,480 | 3,600 | 15,000 | 285.71 |
| 1988-06-08 | 3,450 | 3,530 | 3,450 | 3,450 | 35,000 | 273.81 |
| 1988-06-07 | 3,500 | 3,550 | 3,500 | 3,500 | 59,000 | 277.78 |
| 1988-06-06 | 3,590 | 3,590 | 3,550 | 3,550 | 26,000 | 281.75 |
| 1988-06-04 | 3,600 | 3,600 | 3,500 | 3,500 | 21,000 | 277.78 |
| 1988-06-03 | 3,500 | 3,650 | 3,500 | 3,650 | 34,000 | 289.68 |
| 1988-06-02 | 3,400 | 3,450 | 3,400 | 3,420 | 35,000 | 271.43 |
| 1988-06-01 | 3,400 | 3,410 | 3,350 | 3,400 | 64,000 | 269.84 |
| 1988-05-31 | 3,390 | 3,400 | 3,390 | 3,400 | 13,000 | 269.84 |
| 1988-05-30 | 3,400 | 3,400 | 3,390 | 3,390 | 13,000 | 269.05 |
| 1988-05-28 | 3,350 | 3,350 | 3,350 | 3,350 | 12,000 | 265.87 |
| 1988-05-27 | 3,400 | 3,410 | 3,350 | 3,400 | 102,000 | 269.84 |
| 1988-05-26 | 3,450 | 3,500 | 3,430 | 3,430 | 97,000 | 272.22 |
| 1988-05-25 | 3,480 | 3,490 | 3,420 | 3,450 | 43,000 | 273.81 |
| 1988-05-24 | 3,460 | 3,500 | 3,410 | 3,500 | 48,000 | 277.78 |
| 1988-05-23 | 3,480 | 3,510 | 3,480 | 3,500 | 38,000 | 277.78 |
| 1988-05-20 | 3,500 | 3,530 | 3,410 | 3,530 | 218,000 | 280.16 |
| 1988-05-19 | 3,550 | 3,550 | 3,510 | 3,530 | 26,000 | 280.16 |
| 1988-05-18 | 3,550 | 3,570 | 3,510 | 3,570 | 37,000 | 283.33 |
| 1988-05-17 | 3,590 | 3,610 | 3,550 | 3,590 | 70,000 | 284.92 |
| 1988-05-16 | 3,550 | 3,600 | 3,550 | 3,590 | 21,000 | 284.92 |
| 1988-05-13 | 3,500 | 3,600 | 3,500 | 3,600 | 76,000 | 285.71 |
| 1988-05-12 | 3,500 | 3,640 | 3,500 | 3,550 | 56,000 | 281.75 |
| 1988-05-11 | 3,650 | 3,650 | 3,610 | 3,650 | 52,000 | 289.68 |
| 1988-05-10 | 3,580 | 3,630 | 3,580 | 3,630 | 26,000 | 288.10 |
| 1988-05-09 | 3,750 | 3,750 | 3,650 | 3,730 | 23,000 | 296.03 |
| 1988-05-07 | 3,780 | 3,780 | 3,760 | 3,760 | 34,000 | 298.41 |
| 1988-05-06 | 3,760 | 3,790 | 3,760 | 3,790 | 72,000 | 300.79 |
| 1988-05-02 | 3,780 | 3,800 | 3,750 | 3,800 | 60,000 | 301.59 |
| 1988-04-30 | 3,730 | 3,790 | 3,720 | 3,790 | 50,000 | 300.79 |
| 1988-04-28 | 3,690 | 3,740 | 3,690 | 3,740 | 151,000 | 296.83 |
| 1988-04-27 | 3,670 | 3,690 | 3,630 | 3,690 | 64,000 | 292.86 |
| 1988-04-26 | 3,690 | 3,690 | 3,590 | 3,590 | 69,000 | 284.92 |
| 1988-04-25 | 3,660 | 3,690 | 3,630 | 3,690 | 149,000 | 292.86 |
| 1988-04-23 | 3,430 | 3,590 | 3,430 | 3,560 | 109,000 | 282.54 |
| 1988-04-22 | 3,400 | 3,440 | 3,400 | 3,430 | 38,000 | 272.22 |
| 1988-04-21 | 3,420 | 3,440 | 3,400 | 3,400 | 38,000 | 269.84 |
| 1988-04-20 | 3,490 | 3,500 | 3,450 | 3,500 | 45,000 | 277.78 |
| 1988-04-19 | 3,450 | 3,500 | 3,450 | 3,500 | 10,000 | 277.78 |
| 1988-04-18 | 3,450 | 3,450 | 3,350 | 3,400 | 21,000 | 269.84 |
| 1988-04-15 | 3,470 | 3,570 | 3,470 | 3,500 | 66,000 | 277.78 |
| 1988-04-14 | 3,530 | 3,530 | 3,440 | 3,530 | 30,000 | 280.16 |
| 1988-04-13 | 3,420 | 3,480 | 3,390 | 3,480 | 74,000 | 276.19 |
| 1988-04-12 | 3,390 | 3,430 | 3,390 | 3,430 | 142,000 | 272.22 |
| 1988-04-11 | 3,390 | 3,390 | 3,340 | 3,370 | 69,000 | 267.46 |
| 1988-04-08 | 3,390 | 3,400 | 3,390 | 3,390 | 32,000 | 269.05 |
| 1988-04-07 | 3,370 | 3,410 | 3,370 | 3,390 | 150,000 | 269.05 |
| 1988-04-06 | 3,340 | 3,370 | 3,340 | 3,370 | 54,000 | 267.46 |
| 1988-04-05 | 3,400 | 3,400 | 3,300 | 3,350 | 35,000 | 265.87 |
| 1988-04-04 | 3,370 | 3,440 | 3,350 | 3,350 | 47,000 | 265.87 |
| 1988-04-02 | 3,350 | 3,360 | 3,350 | 3,350 | 13,000 | 265.87 |
| 1988-04-01 | 3,440 | 3,440 | 3,400 | 3,400 | 21,000 | 269.84 |
| 1988-03-31 | 3,490 | 3,490 | 3,400 | 3,490 | 12,000 | 276.98 |
| 1988-03-30 | 3,400 | 3,490 | 3,400 | 3,490 | 101,000 | 276.98 |
| 1988-03-29 | 3,300 | 3,450 | 3,300 | 3,450 | 23,000 | 273.81 |
| 1988-03-28 | 3,350 | 3,350 | 3,330 | 3,330 | 17,000 | 264.29 |
| 1988-03-26 | 3,350 | 3,350 | 3,300 | 3,310 | 126,000 | 262.70 |
| 1988-03-25 | 3,450 | 3,460 | 3,400 | 3,420 | 68,000 | 271.43 |
| 1988-03-24 | 3,500 | 3,500 | 3,450 | 3,490 | 33,000 | 276.98 |
| 1988-03-23 | 3,500 | 3,500 | 3,460 | 3,460 | 97,000 | 274.60 |
| 1988-03-22 | 3,500 | 3,530 | 3,440 | 3,530 | 93,000 | 280.16 |
| 1988-03-18 | 3,480 | 3,480 | 3,390 | 3,410 | 64,000 | 270.64 |
| 1988-03-17 | 3,340 | 3,430 | 3,340 | 3,410 | 95,000 | 270.64 |
| 1988-03-16 | 3,320 | 3,340 | 3,280 | 3,340 | 35,000 | 265.08 |
| 1988-03-15 | 3,300 | 3,310 | 3,280 | 3,280 | 107,000 | 260.32 |
| 1988-03-14 | 3,360 | 3,400 | 3,250 | 3,250 | 52,000 | 257.94 |
| 1988-03-11 | 3,400 | 3,410 | 3,400 | 3,410 | 18,000 | 270.64 |
| 1988-03-10 | 3,500 | 3,530 | 3,440 | 3,490 | 92,000 | 276.98 |
| 1988-03-09 | 3,540 | 3,540 | 3,520 | 3,520 | 32,000 | 279.37 |
| 1988-03-08 | 3,540 | 3,540 | 3,500 | 3,530 | 34,000 | 280.16 |
| 1988-03-07 | 3,500 | 3,540 | 3,500 | 3,540 | 31,000 | 280.95 |
| 1988-03-05 | 3,540 | 3,580 | 3,540 | 3,540 | 48,000 | 280.95 |
| 1988-03-04 | 3,550 | 3,590 | 3,550 | 3,590 | 24,000 | 284.92 |
| 1988-03-03 | 3,680 | 3,680 | 3,610 | 3,610 | 83,000 | 286.51 |
| 1988-03-02 | 3,650 | 3,690 | 3,630 | 3,690 | 106,000 | 292.86 |
| 1988-03-01 | 3,500 | 3,600 | 3,500 | 3,600 | 42,000 | 285.71 |
| 1988-02-29 | 3,520 | 3,520 | 3,500 | 3,500 | 26,000 | 277.78 |
| 1988-02-27 | 3,570 | 3,590 | 3,500 | 3,500 | 32,000 | 277.78 |
| 1988-02-26 | 3,640 | 3,640 | 3,550 | 3,550 | 47,000 | 281.75 |
| 1988-02-25 | 3,530 | 3,550 | 3,500 | 3,550 | 79,000 | 281.75 |
| 1988-02-24 | 3,630 | 3,630 | 3,500 | 3,550 | 53,000 | 281.75 |
| 1988-02-23 | 3,640 | 3,640 | 3,610 | 3,640 | 66,000 | 288.89 |
| 1988-02-22 | 3,780 | 3,780 | 3,600 | 3,650 | 124,000 | 289.68 |
| 1988-02-19 | 3,730 | 3,790 | 3,660 | 3,750 | 575,000 | 297.62 |
| 1988-02-18 | 3,600 | 3,750 | 3,590 | 3,670 | 506,000 | 291.27 |
| 1988-02-17 | 3,330 | 3,560 | 3,330 | 3,550 | 397,000 | 281.75 |
| 1988-02-16 | 3,300 | 3,360 | 3,300 | 3,330 | 70,000 | 264.29 |
| 1988-02-15 | 3,350 | 3,360 | 3,350 | 3,350 | 75,000 | 265.87 |
| 1988-02-12 | 3,390 | 3,400 | 3,350 | 3,350 | 39,000 | 265.87 |
| 1988-02-10 | 3,390 | 3,390 | 3,350 | 3,390 | 106,000 | 269.05 |
| 1988-02-09 | 3,380 | 3,400 | 3,360 | 3,390 | 34,000 | 269.05 |
| 1988-02-08 | 3,350 | 3,390 | 3,350 | 3,390 | 20,000 | 269.05 |
| 1988-02-06 | 3,350 | 3,400 | 3,320 | 3,400 | 30,000 | 269.84 |
| 1988-02-05 | 3,300 | 3,350 | 3,300 | 3,350 | 42,000 | 265.87 |
| 1988-02-04 | 3,310 | 3,340 | 3,300 | 3,300 | 24,000 | 261.91 |
| 1988-02-03 | 3,300 | 3,300 | 3,250 | 3,260 | 14,000 | 258.73 |
| 1988-02-02 | 3,310 | 3,350 | 3,300 | 3,350 | 81,000 | 265.87 |
| 1988-02-01 | 3,370 | 3,370 | 3,310 | 3,310 | 90,000 | 262.70 |
| 1988-01-30 | 3,370 | 3,400 | 3,370 | 3,370 | 62,000 | 267.46 |
| 1988-01-29 | 3,300 | 3,350 | 3,280 | 3,350 | 56,000 | 265.87 |
| 1988-01-28 | 3,250 | 3,380 | 3,200 | 3,380 | 37,000 | 268.25 |
| 1988-01-27 | 3,250 | 3,400 | 3,250 | 3,400 | 83,000 | 269.84 |
| 1988-01-26 | 3,440 | 3,440 | 3,350 | 3,420 | 225,000 | 271.43 |
| 1988-01-25 | 3,350 | 3,400 | 3,300 | 3,400 | 267,000 | 269.84 |
| 1988-01-23 | 3,200 | 3,300 | 3,200 | 3,300 | 127,000 | 261.91 |
| 1988-01-22 | 3,020 | 3,100 | 3,020 | 3,100 | 172,000 | 246.03 |
| 1988-01-21 | 3,000 | 3,060 | 2,990 | 3,020 | 121,000 | 239.68 |
| 1988-01-20 | 2,910 | 3,020 | 2,900 | 3,020 | 112,000 | 239.68 |
| 1988-01-19 | 2,950 | 2,950 | 2,880 | 2,880 | 80,000 | 228.57 |
| 1988-01-18 | 3,000 | 3,000 | 2,950 | 2,950 | 61,000 | 234.13 |
| 1988-01-14 | 2,770 | 2,920 | 2,770 | 2,920 | 57,000 | 231.75 |
| 1988-01-13 | 2,760 | 2,810 | 2,760 | 2,810 | 18,000 | 223.02 |
| 1988-01-12 | 2,780 | 2,780 | 2,770 | 2,780 | 28,000 | 220.64 |
| 1988-01-11 | 2,760 | 2,760 | 2,760 | 2,760 | 8,000 | 219.05 |
| 1988-01-08 | 2,870 | 2,870 | 2,800 | 2,800 | 81,000 | 222.22 |
| 1988-01-07 | 3,000 | 3,000 | 2,950 | 2,950 | 23,000 | 234.13 |
| 1988-01-06 | 2,890 | 2,930 | 2,850 | 2,930 | 27,000 | 232.54 |
| 1988-01-05 | 2,710 | 2,750 | 2,650 | 2,650 | 149,000 | 210.32 |
分割・併合履歴 ： [2013-03-27]1株→10株 [2000-03-28]1株→1.2株 [1990-03-27]1株→1.05株 [1987-09-26]1株→1.05株
