8604 野村ホールディングス(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 | 3,780 | 3,780 | 3,730 | 3,730 | 1,093,000 | 3,730 |
| 1988-12-27 | 3,720 | 3,760 | 3,700 | 3,750 | 3,341,000 | 3,750 |
| 1988-12-26 | 3,580 | 3,730 | 3,580 | 3,710 | 2,188,000 | 3,710 |
| 1988-12-24 | 3,580 | 3,590 | 3,550 | 3,560 | 462,000 | 3,560 |
| 1988-12-23 | 3,600 | 3,640 | 3,560 | 3,560 | 1,854,000 | 3,560 |
| 1988-12-22 | 3,580 | 3,620 | 3,550 | 3,600 | 1,187,000 | 3,600 |
| 1988-12-21 | 3,560 | 3,580 | 3,550 | 3,580 | 715,000 | 3,580 |
| 1988-12-20 | 3,560 | 3,590 | 3,540 | 3,560 | 557,000 | 3,560 |
| 1988-12-19 | 3,590 | 3,590 | 3,530 | 3,540 | 610,000 | 3,540 |
| 1988-12-16 | 3,600 | 3,650 | 3,530 | 3,590 | 1,116,000 | 3,590 |
| 1988-12-15 | 3,600 | 3,650 | 3,560 | 3,650 | 843,000 | 3,650 |
| 1988-12-14 | 3,570 | 3,600 | 3,550 | 3,550 | 823,000 | 3,550 |
| 1988-12-13 | 3,640 | 3,680 | 3,570 | 3,610 | 408,000 | 3,610 |
| 1988-12-12 | 3,630 | 3,640 | 3,600 | 3,640 | 443,000 | 3,640 |
| 1988-12-09 | 3,660 | 3,670 | 3,620 | 3,640 | 580,000 | 3,640 |
| 1988-12-08 | 3,700 | 3,700 | 3,650 | 3,660 | 347,000 | 3,660 |
| 1988-12-07 | 3,680 | 3,720 | 3,650 | 3,720 | 1,695,000 | 3,720 |
| 1988-12-06 | 3,660 | 3,700 | 3,660 | 3,680 | 678,000 | 3,680 |
| 1988-12-05 | 3,690 | 3,690 | 3,650 | 3,660 | 290,000 | 3,660 |
| 1988-12-03 | 3,740 | 3,740 | 3,660 | 3,690 | 451,000 | 3,690 |
| 1988-12-02 | 3,690 | 3,700 | 3,670 | 3,700 | 1,034,000 | 3,700 |
| 1988-12-01 | 3,730 | 3,730 | 3,650 | 3,710 | 1,141,000 | 3,710 |
| 1988-11-30 | 3,700 | 3,710 | 3,650 | 3,700 | 1,170,000 | 3,700 |
| 1988-11-29 | 3,650 | 3,670 | 3,550 | 3,650 | 972,000 | 3,650 |
| 1988-11-28 | 3,710 | 3,730 | 3,640 | 3,640 | 913,000 | 3,640 |
| 1988-11-26 | 3,700 | 3,760 | 3,700 | 3,760 | 794,000 | 3,760 |
| 1988-11-25 | 3,800 | 3,800 | 3,740 | 3,800 | 1,168,000 | 3,800 |
| 1988-11-24 | 3,800 | 3,820 | 3,770 | 3,810 | 2,271,000 | 3,810 |
| 1988-11-22 | 3,820 | 3,820 | 3,780 | 3,800 | 2,536,000 | 3,800 |
| 1988-11-21 | 3,740 | 3,820 | 3,720 | 3,820 | 1,488,000 | 3,820 |
| 1988-11-18 | 3,750 | 3,760 | 3,670 | 3,690 | 1,950,000 | 3,690 |
| 1988-11-17 | 3,720 | 3,720 | 3,620 | 3,710 | 1,005,000 | 3,710 |
| 1988-11-16 | 3,790 | 3,790 | 3,700 | 3,740 | 1,630,000 | 3,740 |
| 1988-11-15 | 3,790 | 3,800 | 3,750 | 3,790 | 2,434,000 | 3,790 |
| 1988-11-14 | 3,750 | 3,810 | 3,740 | 3,790 | 4,394,000 | 3,790 |
| 1988-11-11 | 3,590 | 3,770 | 3,570 | 3,750 | 7,031,000 | 3,750 |
| 1988-11-10 | 3,500 | 3,590 | 3,490 | 3,550 | 1,777,000 | 3,550 |
| 1988-11-09 | 3,400 | 3,480 | 3,350 | 3,450 | 1,069,000 | 3,450 |
| 1988-11-08 | 3,310 | 3,350 | 3,310 | 3,320 | 649,000 | 3,320 |
| 1988-11-07 | 3,430 | 3,430 | 3,340 | 3,390 | 568,000 | 3,390 |
| 1988-11-05 | 3,400 | 3,440 | 3,380 | 3,390 | 545,000 | 3,390 |
| 1988-11-04 | 3,460 | 3,470 | 3,320 | 3,420 | 1,223,000 | 3,420 |
| 1988-11-02 | 3,410 | 3,440 | 3,390 | 3,440 | 1,448,000 | 3,440 |
| 1988-11-01 | 3,440 | 3,450 | 3,410 | 3,410 | 1,009,000 | 3,410 |
| 1988-10-31 | 3,420 | 3,470 | 3,420 | 3,460 | 745,000 | 3,460 |
| 1988-10-29 | 3,490 | 3,490 | 3,430 | 3,490 | 268,000 | 3,490 |
| 1988-10-28 | 3,440 | 3,520 | 3,440 | 3,500 | 1,525,000 | 3,500 |
| 1988-10-27 | 3,540 | 3,550 | 3,480 | 3,530 | 848,000 | 3,530 |
| 1988-10-26 | 3,430 | 3,450 | 3,390 | 3,440 | 763,000 | 3,440 |
| 1988-10-25 | 3,450 | 3,460 | 3,400 | 3,410 | 492,000 | 3,410 |
| 1988-10-24 | 3,500 | 3,530 | 3,460 | 3,500 | 312,000 | 3,500 |
| 1988-10-22 | 3,550 | 3,570 | 3,520 | 3,540 | 635,000 | 3,540 |
| 1988-10-21 | 3,610 | 3,610 | 3,530 | 3,550 | 915,000 | 3,550 |
| 1988-10-20 | 3,570 | 3,600 | 3,530 | 3,600 | 1,961,000 | 3,600 |
| 1988-10-19 | 3,520 | 3,550 | 3,510 | 3,520 | 478,000 | 3,520 |
| 1988-10-18 | 3,600 | 3,610 | 3,470 | 3,520 | 1,083,000 | 3,520 |
| 1988-10-17 | 3,590 | 3,610 | 3,550 | 3,610 | 3,208,000 | 3,610 |
| 1988-10-14 | 3,520 | 3,570 | 3,510 | 3,570 | 2,410,000 | 3,570 |
| 1988-10-13 | 3,420 | 3,540 | 3,390 | 3,470 | 2,841,000 | 3,470 |
| 1988-10-12 | 3,270 | 3,440 | 3,270 | 3,430 | 975,000 | 3,430 |
| 1988-10-11 | 3,300 | 3,330 | 3,270 | 3,320 | 949,000 | 3,320 |
| 1988-10-07 | 3,190 | 3,250 | 3,150 | 3,200 | 707,000 | 3,200 |
| 1988-10-06 | 3,230 | 3,240 | 3,200 | 3,210 | 488,000 | 3,210 |
| 1988-10-05 | 3,300 | 3,330 | 3,220 | 3,250 | 733,000 | 3,250 |
| 1988-10-04 | 3,200 | 3,290 | 3,200 | 3,280 | 446,000 | 3,280 |
| 1988-10-03 | 3,290 | 3,290 | 3,220 | 3,220 | 1,099,000 | 3,220 |
| 1988-10-01 | 3,300 | 3,340 | 3,250 | 3,250 | 629,000 | 3,250 |
| 1988-09-30 | 3,310 | 3,310 | 3,270 | 3,270 | 1,231,000 | 3,270 |
| 1988-09-29 | 3,250 | 3,280 | 3,210 | 3,260 | 1,567,000 | 3,260 |
| 1988-09-28 | 3,250 | 3,350 | 3,240 | 3,250 | 1,081,000 | 3,250 |
| 1988-09-27 | 3,130 | 3,220 | 3,120 | 3,200 | 1,067,000 | 3,200 |
| 1988-09-26 | 3,100 | 3,110 | 3,030 | 3,050 | 3,035,999 | 2,961.17 |
| 1988-09-24 | 3,170 | 3,180 | 3,110 | 3,110 | 1,124,000 | 3,019.42 |
| 1988-09-22 | 3,220 | 3,250 | 3,160 | 3,200 | 2,377,999 | 3,106.80 |
| 1988-09-21 | 3,250 | 3,280 | 3,140 | 3,220 | 2,166,000 | 3,126.21 |
| 1988-09-20 | 3,370 | 3,380 | 3,270 | 3,290 | 1,469,000 | 3,194.17 |
| 1988-09-19 | 3,390 | 3,410 | 3,380 | 3,380 | 1,126,000 | 3,281.55 |
| 1988-09-16 | 3,390 | 3,410 | 3,370 | 3,370 | 1,076,000 | 3,271.84 |
| 1988-09-14 | 3,430 | 3,430 | 3,380 | 3,400 | 731,000 | 3,300.97 |
| 1988-09-13 | 3,420 | 3,460 | 3,410 | 3,430 | 2,788,999 | 3,330.10 |
| 1988-09-12 | 3,470 | 3,480 | 3,390 | 3,400 | 550,000 | 3,300.97 |
| 1988-09-09 | 3,460 | 3,470 | 3,430 | 3,470 | 1,726,000 | 3,368.93 |
| 1988-09-08 | 3,490 | 3,500 | 3,450 | 3,450 | 752,000 | 3,349.51 |
| 1988-09-07 | 3,450 | 3,480 | 3,440 | 3,480 | 429,000 | 3,378.64 |
| 1988-09-06 | 3,460 | 3,470 | 3,400 | 3,420 | 438,000 | 3,320.39 |
| 1988-09-05 | 3,500 | 3,500 | 3,460 | 3,460 | 380,000 | 3,359.22 |
| 1988-09-03 | 3,500 | 3,550 | 3,480 | 3,490 | 713,000 | 3,388.35 |
| 1988-09-02 | 3,420 | 3,430 | 3,370 | 3,430 | 777,000 | 3,330.10 |
| 1988-09-01 | 3,450 | 3,470 | 3,420 | 3,430 | 1,326,000 | 3,330.10 |
| 1988-08-31 | 3,580 | 3,590 | 3,550 | 3,550 | 1,781,000 | 3,446.60 |
| 1988-08-30 | 3,600 | 3,630 | 3,560 | 3,590 | 595,000 | 3,485.44 |
| 1988-08-29 | 3,690 | 3,700 | 3,620 | 3,620 | 1,457,000 | 3,514.56 |
| 1988-08-27 | 3,690 | 3,700 | 3,650 | 3,690 | 447,000 | 3,582.52 |
| 1988-08-26 | 3,660 | 3,690 | 3,640 | 3,690 | 958,000 | 3,582.52 |
| 1988-08-25 | 3,670 | 3,720 | 3,660 | 3,670 | 660,000 | 3,563.11 |
| 1988-08-24 | 3,700 | 3,710 | 3,650 | 3,650 | 874,000 | 3,543.69 |
| 1988-08-23 | 3,670 | 3,710 | 3,650 | 3,700 | 673,000 | 3,592.23 |
| 1988-08-22 | 3,730 | 3,750 | 3,680 | 3,690 | 1,065,000 | 3,582.52 |
| 1988-08-19 | 3,780 | 3,780 | 3,710 | 3,780 | 589,000 | 3,669.90 |
| 1988-08-18 | 3,800 | 3,810 | 3,750 | 3,780 | 463,000 | 3,669.90 |
| 1988-08-17 | 3,700 | 3,810 | 3,700 | 3,800 | 640,000 | 3,689.32 |
| 1988-08-16 | 3,670 | 3,690 | 3,670 | 3,690 | 352,000 | 3,582.52 |
| 1988-08-15 | 3,740 | 3,740 | 3,690 | 3,710 | 301,000 | 3,601.94 |
| 1988-08-12 | 3,750 | 3,780 | 3,710 | 3,710 | 509,000 | 3,601.94 |
| 1988-08-11 | 3,650 | 3,740 | 3,650 | 3,740 | 770,000 | 3,631.07 |
| 1988-08-10 | 3,760 | 3,800 | 3,700 | 3,700 | 1,215,000 | 3,592.23 |
| 1988-08-09 | 3,870 | 3,900 | 3,860 | 3,860 | 403,000 | 3,747.57 |
| 1988-08-08 | 3,860 | 3,870 | 3,830 | 3,870 | 566,000 | 3,757.28 |
| 1988-08-06 | 3,880 | 3,890 | 3,860 | 3,870 | 268,000 | 3,757.28 |
| 1988-08-05 | 3,890 | 3,920 | 3,840 | 3,880 | 548,000 | 3,766.99 |
| 1988-08-04 | 3,960 | 3,970 | 3,880 | 3,880 | 616,000 | 3,766.99 |
| 1988-08-03 | 4,000 | 4,020 | 3,960 | 3,960 | 1,044,000 | 3,844.66 |
| 1988-08-02 | 4,020 | 4,060 | 3,980 | 4,040 | 2,042,000 | 3,922.33 |
| 1988-08-01 | 4,080 | 4,140 | 3,990 | 3,990 | 5,205,999 | 3,873.79 |
| 1988-07-30 | 3,980 | 4,000 | 3,960 | 3,990 | 3,276,999 | 3,873.79 |
| 1988-07-29 | 3,820 | 3,940 | 3,780 | 3,880 | 3,590,999 | 3,766.99 |
| 1988-07-28 | 3,810 | 3,810 | 3,740 | 3,740 | 1,442,000 | 3,631.07 |
| 1988-07-27 | 3,640 | 3,840 | 3,610 | 3,810 | 2,516,999 | 3,699.03 |
| 1988-07-26 | 3,600 | 3,650 | 3,570 | 3,580 | 1,726,000 | 3,475.73 |
| 1988-07-25 | 3,600 | 3,630 | 3,590 | 3,590 | 801,000 | 3,485.44 |
| 1988-07-23 | 3,650 | 3,650 | 3,600 | 3,610 | 500,000 | 3,504.85 |
| 1988-07-22 | 3,650 | 3,670 | 3,590 | 3,600 | 1,803,000 | 3,495.15 |
| 1988-07-21 | 3,730 | 3,740 | 3,660 | 3,700 | 749,000 | 3,592.23 |
| 1988-07-20 | 3,630 | 3,700 | 3,590 | 3,700 | 1,140,000 | 3,592.23 |
| 1988-07-19 | 3,630 | 3,650 | 3,580 | 3,600 | 1,234,000 | 3,495.15 |
| 1988-07-18 | 3,690 | 3,710 | 3,640 | 3,650 | 2,237,000 | 3,543.69 |
| 1988-07-15 | 3,760 | 3,850 | 3,740 | 3,740 | 1,082,000 | 3,631.07 |
| 1988-07-14 | 3,800 | 3,800 | 3,710 | 3,750 | 758,000 | 3,640.78 |
| 1988-07-13 | 3,830 | 3,830 | 3,760 | 3,760 | 757,000 | 3,650.49 |
| 1988-07-12 | 3,860 | 3,870 | 3,820 | 3,820 | 729,000 | 3,708.74 |
| 1988-07-11 | 3,850 | 3,890 | 3,820 | 3,860 | 1,157,000 | 3,747.57 |
| 1988-07-08 | 3,740 | 3,820 | 3,740 | 3,820 | 1,792,000 | 3,708.74 |
| 1988-07-07 | 3,650 | 3,750 | 3,650 | 3,690 | 2,457,999 | 3,582.52 |
| 1988-07-06 | 3,640 | 3,670 | 3,590 | 3,610 | 1,349,000 | 3,504.85 |
| 1988-07-05 | 3,630 | 3,650 | 3,600 | 3,600 | 745,000 | 3,495.15 |
| 1988-07-04 | 3,600 | 3,660 | 3,600 | 3,620 | 601,000 | 3,514.56 |
| 1988-07-02 | 3,650 | 3,660 | 3,590 | 3,610 | 719,000 | 3,504.85 |
| 1988-07-01 | 3,710 | 3,730 | 3,650 | 3,680 | 1,349,000 | 3,572.82 |
| 1988-06-30 | 3,690 | 3,750 | 3,680 | 3,680 | 1,557,000 | 3,572.82 |
| 1988-06-29 | 3,680 | 3,720 | 3,670 | 3,690 | 1,271,000 | 3,582.52 |
| 1988-06-28 | 3,600 | 3,650 | 3,590 | 3,650 | 1,870,000 | 3,543.69 |
| 1988-06-27 | 3,670 | 3,680 | 3,640 | 3,650 | 1,182,000 | 3,543.69 |
| 1988-06-25 | 3,700 | 3,710 | 3,650 | 3,670 | 1,025,000 | 3,563.11 |
| 1988-06-24 | 3,800 | 3,820 | 3,710 | 3,720 | 1,530,000 | 3,611.65 |
| 1988-06-23 | 3,820 | 3,850 | 3,770 | 3,790 | 1,336,000 | 3,679.61 |
| 1988-06-22 | 3,920 | 3,930 | 3,800 | 3,800 | 1,257,000 | 3,689.32 |
| 1988-06-21 | 3,900 | 3,960 | 3,880 | 3,880 | 956,000 | 3,766.99 |
| 1988-06-20 | 3,990 | 4,000 | 3,930 | 3,940 | 677,000 | 3,825.24 |
| 1988-06-17 | 4,000 | 4,000 | 3,980 | 4,000 | 1,036,000 | 3,883.50 |
| 1988-06-16 | 4,030 | 4,040 | 3,980 | 3,980 | 805,000 | 3,864.08 |
| 1988-06-15 | 4,030 | 4,100 | 4,020 | 4,020 | 1,822,000 | 3,902.91 |
| 1988-06-14 | 3,970 | 4,000 | 3,950 | 4,000 | 512,000 | 3,883.50 |
| 1988-06-13 | 3,970 | 4,010 | 3,970 | 3,970 | 814,000 | 3,854.37 |
| 1988-06-10 | 4,050 | 4,070 | 3,990 | 4,020 | 1,930,000 | 3,902.91 |
| 1988-06-09 | 3,990 | 4,040 | 3,980 | 4,000 | 1,823,000 | 3,883.50 |
| 1988-06-08 | 3,930 | 3,980 | 3,900 | 3,910 | 1,303,000 | 3,796.12 |
| 1988-06-07 | 3,960 | 4,000 | 3,950 | 3,980 | 887,000 | 3,864.08 |
| 1988-06-06 | 3,930 | 4,010 | 3,930 | 3,990 | 1,409,000 | 3,873.79 |
| 1988-06-04 | 3,950 | 3,950 | 3,890 | 3,900 | 630,000 | 3,786.41 |
| 1988-06-03 | 3,930 | 3,950 | 3,900 | 3,940 | 836,000 | 3,825.24 |
| 1988-06-02 | 3,930 | 3,970 | 3,920 | 3,960 | 1,989,000 | 3,844.66 |
| 1988-06-01 | 3,930 | 3,950 | 3,850 | 3,850 | 2,426,999 | 3,737.86 |
| 1988-05-31 | 3,770 | 3,800 | 3,760 | 3,780 | 1,435,000 | 3,669.90 |
| 1988-05-30 | 3,730 | 3,780 | 3,700 | 3,770 | 861,000 | 3,660.19 |
| 1988-05-28 | 3,760 | 3,800 | 3,740 | 3,780 | 1,495,000 | 3,669.90 |
| 1988-05-27 | 3,900 | 3,900 | 3,780 | 3,810 | 1,821,000 | 3,699.03 |
| 1988-05-26 | 3,960 | 3,980 | 3,900 | 3,910 | 1,142,000 | 3,796.12 |
| 1988-05-25 | 3,970 | 3,970 | 3,930 | 3,940 | 1,049,000 | 3,825.24 |
| 1988-05-24 | 3,910 | 3,950 | 3,910 | 3,920 | 1,329,000 | 3,805.83 |
| 1988-05-23 | 3,950 | 3,980 | 3,940 | 3,940 | 1,553,000 | 3,825.24 |
| 1988-05-20 | 4,030 | 4,080 | 3,980 | 4,000 | 1,323,000 | 3,883.50 |
| 1988-05-19 | 4,040 | 4,070 | 4,030 | 4,030 | 1,489,000 | 3,912.62 |
| 1988-05-18 | 4,180 | 4,180 | 4,130 | 4,130 | 633,000 | 4,009.71 |
| 1988-05-17 | 4,230 | 4,250 | 4,140 | 4,180 | 1,227,000 | 4,058.25 |
| 1988-05-16 | 4,120 | 4,210 | 4,110 | 4,180 | 992,000 | 4,058.25 |
| 1988-05-13 | 4,070 | 4,120 | 4,060 | 4,100 | 954,000 | 3,980.58 |
| 1988-05-12 | 3,970 | 4,050 | 3,970 | 4,010 | 1,841,000 | 3,893.20 |
| 1988-05-11 | 4,160 | 4,200 | 4,070 | 4,070 | 1,462,000 | 3,951.46 |
| 1988-05-10 | 4,120 | 4,160 | 4,110 | 4,150 | 895,000 | 4,029.13 |
| 1988-05-09 | 4,200 | 4,220 | 4,120 | 4,160 | 648,000 | 4,038.83 |
| 1988-05-07 | 4,290 | 4,290 | 4,190 | 4,190 | 589,000 | 4,067.96 |
| 1988-05-06 | 4,300 | 4,330 | 4,250 | 4,250 | 1,224,000 | 4,126.21 |
| 1988-05-02 | 4,220 | 4,300 | 4,190 | 4,280 | 930,000 | 4,155.34 |
| 1988-04-30 | 4,220 | 4,220 | 4,190 | 4,210 | 740,000 | 4,087.38 |
| 1988-04-28 | 4,210 | 4,240 | 4,190 | 4,220 | 830,000 | 4,097.09 |
| 1988-04-27 | 4,280 | 4,280 | 4,200 | 4,210 | 860,000 | 4,087.38 |
| 1988-04-26 | 4,260 | 4,300 | 4,230 | 4,300 | 1,802,000 | 4,174.76 |
| 1988-04-25 | 4,250 | 4,260 | 4,200 | 4,210 | 1,147,000 | 4,087.38 |
| 1988-04-23 | 4,220 | 4,230 | 4,200 | 4,210 | 779,000 | 4,087.38 |
| 1988-04-22 | 4,170 | 4,210 | 4,170 | 4,190 | 914,000 | 4,067.96 |
| 1988-04-21 | 4,190 | 4,220 | 4,190 | 4,190 | 912,000 | 4,067.96 |
| 1988-04-20 | 4,210 | 4,260 | 4,190 | 4,240 | 1,299,000 | 4,116.50 |
| 1988-04-19 | 4,220 | 4,240 | 4,160 | 4,200 | 1,656,000 | 4,077.67 |
| 1988-04-18 | 4,340 | 4,350 | 4,240 | 4,260 | 1,279,000 | 4,135.92 |
| 1988-04-15 | 4,330 | 4,390 | 4,310 | 4,350 | 3,513,999 | 4,223.30 |
| 1988-04-14 | 4,410 | 4,450 | 4,410 | 4,430 | 2,252,000 | 4,300.97 |
| 1988-04-13 | 4,430 | 4,440 | 4,400 | 4,410 | 1,526,000 | 4,281.55 |
| 1988-04-12 | 4,470 | 4,470 | 4,390 | 4,420 | 1,536,000 | 4,291.26 |
| 1988-04-11 | 4,460 | 4,460 | 4,410 | 4,440 | 1,937,000 | 4,310.68 |
| 1988-04-08 | 4,460 | 4,470 | 4,400 | 4,400 | 3,375,999 | 4,271.84 |
| 1988-04-07 | 4,460 | 4,470 | 4,410 | 4,440 | 4,547,999 | 4,310.68 |
| 1988-04-06 | 4,330 | 4,380 | 4,310 | 4,380 | 1,929,000 | 4,252.43 |
| 1988-04-05 | 4,350 | 4,350 | 4,280 | 4,300 | 1,807,000 | 4,174.76 |
| 1988-04-04 | 4,400 | 4,410 | 4,330 | 4,370 | 1,585,000 | 4,242.72 |
| 1988-04-02 | 4,310 | 4,390 | 4,300 | 4,370 | 869,000 | 4,242.72 |
| 1988-04-01 | 4,400 | 4,440 | 4,320 | 4,320 | 3,933,999 | 4,194.17 |
| 1988-03-31 | 4,350 | 4,390 | 4,340 | 4,380 | 4,398,999 | 4,252.43 |
| 1988-03-30 | 4,350 | 4,380 | 4,310 | 4,330 | 4,496,999 | 4,203.88 |
| 1988-03-29 | 4,120 | 4,270 | 4,110 | 4,240 | 3,109,999 | 4,116.50 |
| 1988-03-28 | 4,080 | 4,170 | 4,070 | 4,110 | 2,532,999 | 3,990.29 |
| 1988-03-26 | 4,110 | 4,140 | 4,000 | 4,070 | 2,922,999 | 3,951.46 |
| 1988-03-25 | 4,200 | 4,240 | 4,200 | 4,210 | 2,589,999 | 4,087.38 |
| 1988-03-24 | 4,330 | 4,350 | 4,270 | 4,280 | 2,665,999 | 4,155.34 |
| 1988-03-23 | 4,270 | 4,300 | 4,260 | 4,300 | 2,863,999 | 4,174.76 |
| 1988-03-22 | 4,220 | 4,240 | 4,200 | 4,220 | 2,251,000 | 4,097.09 |
| 1988-03-18 | 4,200 | 4,240 | 4,180 | 4,220 | 3,572,999 | 4,097.09 |
| 1988-03-17 | 4,110 | 4,130 | 4,090 | 4,100 | 2,179,000 | 3,980.58 |
| 1988-03-16 | 4,000 | 4,090 | 3,990 | 4,080 | 3,748,999 | 3,961.17 |
| 1988-03-15 | 3,850 | 3,940 | 3,850 | 3,940 | 1,381,000 | 3,825.24 |
| 1988-03-14 | 3,880 | 3,910 | 3,860 | 3,860 | 1,843,000 | 3,747.57 |
| 1988-03-11 | 3,900 | 3,940 | 3,900 | 3,900 | 1,699,000 | 3,786.41 |
| 1988-03-10 | 3,900 | 3,920 | 3,880 | 3,920 | 1,872,000 | 3,805.83 |
| 1988-03-09 | 3,880 | 3,900 | 3,860 | 3,880 | 1,299,000 | 3,766.99 |
| 1988-03-08 | 3,900 | 3,910 | 3,880 | 3,880 | 930,000 | 3,766.99 |
| 1988-03-07 | 3,900 | 3,920 | 3,880 | 3,910 | 777,000 | 3,796.12 |
| 1988-03-05 | 3,900 | 3,950 | 3,890 | 3,930 | 1,035,000 | 3,815.53 |
| 1988-03-04 | 3,900 | 3,960 | 3,880 | 3,880 | 1,611,000 | 3,766.99 |
| 1988-03-03 | 4,000 | 4,000 | 3,920 | 3,920 | 2,209,000 | 3,805.83 |
| 1988-03-02 | 4,000 | 4,010 | 3,970 | 4,000 | 3,041,999 | 3,883.50 |
| 1988-03-01 | 3,950 | 3,960 | 3,910 | 3,960 | 2,657,999 | 3,844.66 |
| 1988-02-29 | 3,880 | 3,900 | 3,850 | 3,900 | 1,205,000 | 3,786.41 |
| 1988-02-27 | 3,900 | 3,920 | 3,890 | 3,890 | 1,052,000 | 3,776.70 |
| 1988-02-26 | 3,900 | 3,950 | 3,890 | 3,910 | 4,637,999 | 3,796.12 |
| 1988-02-25 | 3,830 | 3,990 | 3,810 | 3,950 | 6,774,999 | 3,834.95 |
| 1988-02-24 | 3,780 | 3,860 | 3,770 | 3,830 | 4,369,999 | 3,718.45 |
| 1988-02-23 | 3,770 | 3,800 | 3,730 | 3,790 | 3,611,999 | 3,679.61 |
| 1988-02-22 | 3,740 | 3,820 | 3,730 | 3,770 | 4,938,999 | 3,660.19 |
| 1988-02-19 | 3,660 | 3,720 | 3,630 | 3,720 | 4,459,999 | 3,611.65 |
| 1988-02-18 | 3,550 | 3,670 | 3,550 | 3,640 | 5,405,999 | 3,533.98 |
| 1988-02-17 | 3,570 | 3,580 | 3,510 | 3,550 | 4,269,999 | 3,446.60 |
| 1988-02-16 | 3,400 | 3,550 | 3,380 | 3,540 | 8,236,998 | 3,436.89 |
| 1988-02-15 | 3,350 | 3,390 | 3,320 | 3,370 | 4,292,999 | 3,271.84 |
| 1988-02-12 | 3,240 | 3,300 | 3,230 | 3,300 | 2,364,999 | 3,203.88 |
| 1988-02-10 | 3,190 | 3,240 | 3,190 | 3,230 | 1,442,000 | 3,135.92 |
| 1988-02-09 | 3,200 | 3,220 | 3,160 | 3,190 | 1,105,000 | 3,097.09 |
| 1988-02-08 | 3,210 | 3,250 | 3,200 | 3,200 | 649,000 | 3,106.80 |
| 1988-02-06 | 3,170 | 3,230 | 3,170 | 3,220 | 354,000 | 3,126.21 |
| 1988-02-05 | 3,170 | 3,230 | 3,160 | 3,170 | 1,023,000 | 3,077.67 |
| 1988-02-04 | 3,140 | 3,270 | 3,120 | 3,170 | 1,368,000 | 3,077.67 |
| 1988-02-03 | 3,130 | 3,180 | 3,120 | 3,140 | 747,000 | 3,048.54 |
| 1988-02-02 | 3,220 | 3,230 | 3,170 | 3,180 | 631,000 | 3,087.38 |
| 1988-02-01 | 3,290 | 3,300 | 3,210 | 3,250 | 922,000 | 3,155.34 |
| 1988-01-30 | 3,290 | 3,300 | 3,270 | 3,270 | 1,148,000 | 3,174.76 |
| 1988-01-29 | 3,310 | 3,330 | 3,260 | 3,270 | 3,682,999 | 3,174.76 |
| 1988-01-28 | 3,200 | 3,270 | 3,170 | 3,260 | 2,493,999 | 3,165.05 |
| 1988-01-27 | 3,180 | 3,230 | 3,150 | 3,180 | 2,325,999 | 3,087.38 |
| 1988-01-26 | 3,250 | 3,270 | 3,220 | 3,230 | 3,941,999 | 3,135.92 |
| 1988-01-25 | 3,160 | 3,230 | 3,130 | 3,180 | 5,893,999 | 3,087.38 |
| 1988-01-23 | 3,140 | 3,160 | 3,090 | 3,110 | 3,708,999 | 3,019.42 |
| 1988-01-22 | 2,950 | 3,080 | 2,920 | 3,040 | 1,722,000 | 2,951.46 |
| 1988-01-21 | 2,930 | 2,970 | 2,920 | 2,950 | 918,000 | 2,864.08 |
| 1988-01-20 | 2,960 | 3,000 | 2,960 | 3,000 | 687,000 | 2,912.62 |
| 1988-01-19 | 3,000 | 3,020 | 2,970 | 2,990 | 923,000 | 2,902.91 |
| 1988-01-18 | 3,050 | 3,100 | 3,000 | 3,020 | 2,634,999 | 2,932.04 |
| 1988-01-14 | 2,890 | 3,000 | 2,880 | 2,940 | 1,760,000 | 2,854.37 |
| 1988-01-13 | 2,940 | 2,950 | 2,860 | 2,900 | 1,032,000 | 2,815.53 |
| 1988-01-12 | 3,000 | 3,030 | 2,900 | 2,970 | 1,215,000 | 2,883.50 |
| 1988-01-11 | 2,940 | 2,980 | 2,910 | 2,960 | 1,144,000 | 2,873.79 |
| 1988-01-08 | 3,090 | 3,120 | 2,990 | 2,990 | 2,459,999 | 2,902.91 |
| 1988-01-07 | 3,100 | 3,220 | 3,060 | 3,090 | 8,562,998 | 3,000 |
| 1988-01-06 | 2,960 | 2,960 | 2,960 | 2,960 | 1,676,000 | 2,873.79 |
| 1988-01-05 | 2,650 | 2,650 | 2,550 | 2,560 | 1,929,000 | 2,485.44 |
| 1988-01-04 | 2,550 | 2,580 | 2,500 | 2,550 | 1,038,000 | 2,475.73 |
分割・併合履歴 ： [1988-09-27]1株→1.03株 [1986-09-26]1株→1.05株 [1985-09-26]1株→1.02株 [1984-09-26]1株→1.02株 [1983-09-27]1株→1.03株
