8830 住友不動産(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 | 1,560 | 1,620 | 1,560 | 1,610 | 949,000 | 1,463.64 |
| 1988-12-27 | 1,570 | 1,590 | 1,570 | 1,590 | 285,000 | 1,445.45 |
| 1988-12-26 | 1,570 | 1,590 | 1,560 | 1,560 | 302,000 | 1,418.18 |
| 1988-12-24 | 1,580 | 1,590 | 1,550 | 1,550 | 572,000 | 1,409.09 |
| 1988-12-23 | 1,590 | 1,610 | 1,560 | 1,570 | 855,000 | 1,427.27 |
| 1988-12-22 | 1,570 | 1,590 | 1,560 | 1,570 | 1,045,000 | 1,427.27 |
| 1988-12-21 | 1,520 | 1,570 | 1,520 | 1,570 | 738,000 | 1,427.27 |
| 1988-12-20 | 1,500 | 1,530 | 1,500 | 1,530 | 350,000 | 1,390.91 |
| 1988-12-19 | 1,510 | 1,520 | 1,500 | 1,510 | 373,000 | 1,372.73 |
| 1988-12-16 | 1,520 | 1,520 | 1,480 | 1,510 | 998,000 | 1,372.73 |
| 1988-12-15 | 1,540 | 1,540 | 1,520 | 1,530 | 503,000 | 1,390.91 |
| 1988-12-14 | 1,570 | 1,580 | 1,540 | 1,550 | 401,000 | 1,409.09 |
| 1988-12-13 | 1,580 | 1,590 | 1,550 | 1,570 | 422,000 | 1,427.27 |
| 1988-12-12 | 1,570 | 1,600 | 1,570 | 1,580 | 562,000 | 1,436.36 |
| 1988-12-09 | 1,590 | 1,600 | 1,580 | 1,600 | 597,000 | 1,454.55 |
| 1988-12-08 | 1,580 | 1,600 | 1,580 | 1,600 | 725,000 | 1,454.55 |
| 1988-12-07 | 1,640 | 1,640 | 1,580 | 1,580 | 901,000 | 1,436.36 |
| 1988-12-06 | 1,650 | 1,660 | 1,610 | 1,620 | 1,096,000 | 1,472.73 |
| 1988-12-05 | 1,650 | 1,650 | 1,620 | 1,620 | 471,000 | 1,472.73 |
| 1988-12-03 | 1,620 | 1,660 | 1,620 | 1,630 | 722,000 | 1,481.82 |
| 1988-12-02 | 1,640 | 1,660 | 1,620 | 1,620 | 444,000 | 1,472.73 |
| 1988-12-01 | 1,680 | 1,680 | 1,640 | 1,650 | 827,000 | 1,500 |
| 1988-11-30 | 1,660 | 1,680 | 1,640 | 1,670 | 868,000 | 1,518.18 |
| 1988-11-29 | 1,630 | 1,700 | 1,620 | 1,690 | 1,342,000 | 1,536.36 |
| 1988-11-28 | 1,650 | 1,680 | 1,630 | 1,670 | 1,759,000 | 1,518.18 |
| 1988-11-26 | 1,680 | 1,690 | 1,650 | 1,650 | 1,068,000 | 1,500 |
| 1988-11-25 | 1,680 | 1,710 | 1,670 | 1,680 | 1,498,000 | 1,527.27 |
| 1988-11-24 | 1,720 | 1,730 | 1,680 | 1,680 | 1,200,000 | 1,527.27 |
| 1988-11-22 | 1,720 | 1,730 | 1,680 | 1,720 | 3,171,000 | 1,563.64 |
| 1988-11-21 | 1,720 | 1,730 | 1,690 | 1,720 | 4,666,000 | 1,563.64 |
| 1988-11-18 | 1,630 | 1,710 | 1,630 | 1,700 | 4,163,000 | 1,545.45 |
| 1988-11-17 | 1,660 | 1,680 | 1,630 | 1,660 | 1,434,000 | 1,509.09 |
| 1988-11-16 | 1,680 | 1,690 | 1,660 | 1,670 | 2,003,000 | 1,518.18 |
| 1988-11-15 | 1,670 | 1,690 | 1,660 | 1,680 | 1,485,000 | 1,527.27 |
| 1988-11-14 | 1,680 | 1,700 | 1,660 | 1,660 | 967,000 | 1,509.09 |
| 1988-11-11 | 1,700 | 1,730 | 1,680 | 1,700 | 3,421,000 | 1,545.45 |
| 1988-11-10 | 1,700 | 1,700 | 1,670 | 1,670 | 1,334,000 | 1,518.18 |
| 1988-11-09 | 1,700 | 1,710 | 1,680 | 1,690 | 4,174,000 | 1,536.36 |
| 1988-11-08 | 1,710 | 1,750 | 1,660 | 1,700 | 14,294,999 | 1,545.45 |
| 1988-11-07 | 1,680 | 1,730 | 1,670 | 1,720 | 14,577,999 | 1,563.64 |
| 1988-11-05 | 1,660 | 1,660 | 1,630 | 1,650 | 1,913,000 | 1,500 |
| 1988-11-04 | 1,670 | 1,700 | 1,650 | 1,660 | 4,603,000 | 1,509.09 |
| 1988-11-02 | 1,680 | 1,690 | 1,650 | 1,680 | 8,057,999 | 1,527.27 |
| 1988-11-01 | 1,610 | 1,680 | 1,610 | 1,680 | 7,702,999 | 1,527.27 |
| 1988-10-31 | 1,620 | 1,650 | 1,600 | 1,620 | 2,824,000 | 1,472.73 |
| 1988-10-29 | 1,640 | 1,650 | 1,620 | 1,620 | 3,463,000 | 1,472.73 |
| 1988-10-28 | 1,600 | 1,640 | 1,580 | 1,640 | 13,815,999 | 1,490.91 |
| 1988-10-27 | 1,580 | 1,610 | 1,560 | 1,580 | 6,802,999 | 1,436.36 |
| 1988-10-26 | 1,550 | 1,590 | 1,540 | 1,560 | 7,201,999 | 1,418.18 |
| 1988-10-25 | 1,540 | 1,550 | 1,520 | 1,550 | 1,755,000 | 1,409.09 |
| 1988-10-24 | 1,540 | 1,550 | 1,530 | 1,550 | 2,620,000 | 1,409.09 |
| 1988-10-22 | 1,560 | 1,570 | 1,520 | 1,520 | 2,445,000 | 1,381.82 |
| 1988-10-21 | 1,590 | 1,590 | 1,550 | 1,550 | 9,309,999 | 1,409.09 |
| 1988-10-20 | 1,500 | 1,580 | 1,490 | 1,540 | 17,017,998 | 1,400 |
| 1988-10-19 | 1,430 | 1,530 | 1,430 | 1,530 | 15,746,998 | 1,390.91 |
| 1988-10-18 | 1,460 | 1,460 | 1,400 | 1,410 | 3,549,000 | 1,281.82 |
| 1988-10-17 | 1,400 | 1,450 | 1,390 | 1,440 | 4,004,000 | 1,309.09 |
| 1988-10-14 | 1,310 | 1,400 | 1,310 | 1,400 | 1,259,000 | 1,272.73 |
| 1988-10-13 | 1,310 | 1,340 | 1,310 | 1,320 | 473,000 | 1,200 |
| 1988-10-12 | 1,330 | 1,340 | 1,300 | 1,340 | 654,000 | 1,218.18 |
| 1988-10-11 | 1,320 | 1,340 | 1,310 | 1,340 | 385,000 | 1,218.18 |
| 1988-10-07 | 1,310 | 1,310 | 1,290 | 1,300 | 568,000 | 1,181.82 |
| 1988-10-06 | 1,340 | 1,340 | 1,300 | 1,310 | 361,000 | 1,190.91 |
| 1988-10-05 | 1,380 | 1,380 | 1,350 | 1,350 | 508,000 | 1,227.27 |
| 1988-10-04 | 1,340 | 1,380 | 1,340 | 1,380 | 862,000 | 1,254.55 |
| 1988-10-03 | 1,370 | 1,370 | 1,350 | 1,360 | 243,000 | 1,236.36 |
| 1988-10-01 | 1,390 | 1,390 | 1,370 | 1,380 | 774,000 | 1,254.55 |
| 1988-09-30 | 1,380 | 1,400 | 1,380 | 1,380 | 1,168,000 | 1,254.55 |
| 1988-09-29 | 1,360 | 1,380 | 1,350 | 1,380 | 1,524,000 | 1,254.55 |
| 1988-09-28 | 1,310 | 1,340 | 1,310 | 1,340 | 539,000 | 1,218.18 |
| 1988-09-27 | 1,290 | 1,300 | 1,280 | 1,290 | 356,000 | 1,172.73 |
| 1988-09-26 | 1,280 | 1,300 | 1,280 | 1,300 | 375,000 | 1,181.82 |
| 1988-09-24 | 1,300 | 1,300 | 1,290 | 1,300 | 304,000 | 1,181.82 |
| 1988-09-22 | 1,300 | 1,300 | 1,290 | 1,290 | 209,000 | 1,172.73 |
| 1988-09-21 | 1,300 | 1,300 | 1,280 | 1,300 | 317,000 | 1,181.82 |
| 1988-09-20 | 1,320 | 1,320 | 1,300 | 1,310 | 516,000 | 1,190.91 |
| 1988-09-19 | 1,340 | 1,340 | 1,320 | 1,330 | 383,000 | 1,209.09 |
| 1988-09-16 | 1,320 | 1,330 | 1,310 | 1,320 | 635,000 | 1,200 |
| 1988-09-14 | 1,330 | 1,340 | 1,320 | 1,320 | 462,000 | 1,200 |
| 1988-09-13 | 1,320 | 1,340 | 1,320 | 1,330 | 496,000 | 1,209.09 |
| 1988-09-12 | 1,340 | 1,340 | 1,310 | 1,320 | 228,000 | 1,200 |
| 1988-09-09 | 1,370 | 1,370 | 1,330 | 1,350 | 613,000 | 1,227.27 |
| 1988-09-08 | 1,350 | 1,370 | 1,330 | 1,350 | 530,000 | 1,227.27 |
| 1988-09-07 | 1,330 | 1,350 | 1,330 | 1,340 | 292,000 | 1,218.18 |
| 1988-09-06 | 1,340 | 1,340 | 1,320 | 1,330 | 253,000 | 1,209.09 |
| 1988-09-05 | 1,330 | 1,330 | 1,310 | 1,320 | 144,000 | 1,200 |
| 1988-09-03 | 1,300 | 1,330 | 1,300 | 1,310 | 184,000 | 1,190.91 |
| 1988-09-02 | 1,270 | 1,300 | 1,270 | 1,290 | 161,000 | 1,172.73 |
| 1988-09-01 | 1,300 | 1,330 | 1,260 | 1,310 | 312,000 | 1,190.91 |
| 1988-08-31 | 1,340 | 1,340 | 1,330 | 1,340 | 393,000 | 1,218.18 |
| 1988-08-30 | 1,330 | 1,340 | 1,330 | 1,340 | 173,000 | 1,218.18 |
| 1988-08-29 | 1,350 | 1,350 | 1,330 | 1,330 | 222,000 | 1,209.09 |
| 1988-08-27 | 1,320 | 1,340 | 1,320 | 1,330 | 132,000 | 1,209.09 |
| 1988-08-26 | 1,350 | 1,350 | 1,330 | 1,340 | 233,000 | 1,218.18 |
| 1988-08-25 | 1,350 | 1,360 | 1,330 | 1,360 | 230,000 | 1,236.36 |
| 1988-08-24 | 1,350 | 1,360 | 1,350 | 1,350 | 105,000 | 1,227.27 |
| 1988-08-23 | 1,360 | 1,370 | 1,350 | 1,350 | 244,000 | 1,227.27 |
| 1988-08-22 | 1,420 | 1,420 | 1,370 | 1,370 | 855,000 | 1,245.45 |
| 1988-08-19 | 1,380 | 1,440 | 1,370 | 1,410 | 2,227,000 | 1,281.82 |
| 1988-08-18 | 1,360 | 1,400 | 1,350 | 1,380 | 529,000 | 1,254.55 |
| 1988-08-17 | 1,320 | 1,360 | 1,300 | 1,360 | 354,000 | 1,236.36 |
| 1988-08-16 | 1,320 | 1,320 | 1,310 | 1,310 | 143,000 | 1,190.91 |
| 1988-08-15 | 1,330 | 1,330 | 1,320 | 1,320 | 95,000 | 1,200 |
| 1988-08-12 | 1,320 | 1,320 | 1,310 | 1,310 | 172,000 | 1,190.91 |
| 1988-08-11 | 1,310 | 1,340 | 1,310 | 1,320 | 170,000 | 1,200 |
| 1988-08-10 | 1,310 | 1,340 | 1,300 | 1,300 | 301,000 | 1,181.82 |
| 1988-08-09 | 1,320 | 1,350 | 1,320 | 1,320 | 273,000 | 1,200 |
| 1988-08-08 | 1,380 | 1,380 | 1,360 | 1,360 | 115,000 | 1,236.36 |
| 1988-08-06 | 1,380 | 1,390 | 1,370 | 1,370 | 63,000 | 1,245.45 |
| 1988-08-05 | 1,400 | 1,400 | 1,380 | 1,390 | 271,000 | 1,263.64 |
| 1988-08-04 | 1,400 | 1,400 | 1,390 | 1,400 | 392,000 | 1,272.73 |
| 1988-08-03 | 1,410 | 1,410 | 1,390 | 1,410 | 1,267,000 | 1,281.82 |
| 1988-08-02 | 1,400 | 1,410 | 1,380 | 1,390 | 623,000 | 1,263.64 |
| 1988-08-01 | 1,390 | 1,410 | 1,370 | 1,390 | 1,532,000 | 1,263.64 |
| 1988-07-30 | 1,360 | 1,380 | 1,360 | 1,370 | 624,000 | 1,245.45 |
| 1988-07-29 | 1,280 | 1,390 | 1,270 | 1,380 | 1,096,000 | 1,254.55 |
| 1988-07-28 | 1,300 | 1,300 | 1,280 | 1,280 | 390,000 | 1,163.64 |
| 1988-07-27 | 1,250 | 1,300 | 1,230 | 1,300 | 755,000 | 1,181.82 |
| 1988-07-26 | 1,230 | 1,260 | 1,220 | 1,250 | 497,000 | 1,136.36 |
| 1988-07-25 | 1,200 | 1,240 | 1,200 | 1,240 | 489,000 | 1,127.27 |
| 1988-07-23 | 1,200 | 1,230 | 1,200 | 1,230 | 264,000 | 1,118.18 |
| 1988-07-22 | 1,250 | 1,250 | 1,200 | 1,200 | 595,000 | 1,090.91 |
| 1988-07-21 | 1,260 | 1,260 | 1,240 | 1,260 | 427,000 | 1,145.45 |
| 1988-07-20 | 1,260 | 1,280 | 1,250 | 1,280 | 407,000 | 1,163.64 |
| 1988-07-19 | 1,280 | 1,280 | 1,250 | 1,250 | 251,000 | 1,136.36 |
| 1988-07-18 | 1,300 | 1,310 | 1,280 | 1,280 | 596,000 | 1,163.64 |
| 1988-07-15 | 1,310 | 1,310 | 1,280 | 1,310 | 525,000 | 1,190.91 |
| 1988-07-14 | 1,320 | 1,320 | 1,290 | 1,310 | 626,000 | 1,190.91 |
| 1988-07-13 | 1,320 | 1,340 | 1,300 | 1,300 | 340,000 | 1,181.82 |
| 1988-07-12 | 1,340 | 1,360 | 1,320 | 1,320 | 404,000 | 1,200 |
| 1988-07-11 | 1,340 | 1,350 | 1,310 | 1,340 | 508,000 | 1,218.18 |
| 1988-07-08 | 1,320 | 1,350 | 1,320 | 1,340 | 350,000 | 1,218.18 |
| 1988-07-07 | 1,320 | 1,320 | 1,310 | 1,320 | 524,000 | 1,200 |
| 1988-07-06 | 1,340 | 1,340 | 1,310 | 1,310 | 583,000 | 1,190.91 |
| 1988-07-05 | 1,340 | 1,360 | 1,330 | 1,340 | 274,000 | 1,218.18 |
| 1988-07-04 | 1,320 | 1,340 | 1,320 | 1,340 | 358,000 | 1,218.18 |
| 1988-07-02 | 1,310 | 1,330 | 1,310 | 1,320 | 189,000 | 1,200 |
| 1988-07-01 | 1,320 | 1,320 | 1,300 | 1,300 | 635,000 | 1,181.82 |
| 1988-06-30 | 1,330 | 1,330 | 1,310 | 1,310 | 552,000 | 1,190.91 |
| 1988-06-29 | 1,320 | 1,330 | 1,310 | 1,320 | 519,000 | 1,200 |
| 1988-06-28 | 1,330 | 1,340 | 1,320 | 1,320 | 598,000 | 1,200 |
| 1988-06-27 | 1,340 | 1,360 | 1,330 | 1,330 | 374,000 | 1,209.09 |
| 1988-06-25 | 1,350 | 1,350 | 1,320 | 1,330 | 431,000 | 1,209.09 |
| 1988-06-24 | 1,370 | 1,390 | 1,360 | 1,380 | 706,000 | 1,254.55 |
| 1988-06-23 | 1,390 | 1,390 | 1,370 | 1,370 | 442,000 | 1,245.45 |
| 1988-06-22 | 1,390 | 1,410 | 1,380 | 1,380 | 468,000 | 1,254.55 |
| 1988-06-21 | 1,390 | 1,400 | 1,380 | 1,380 | 340,000 | 1,254.55 |
| 1988-06-20 | 1,410 | 1,410 | 1,390 | 1,390 | 382,000 | 1,263.64 |
| 1988-06-17 | 1,390 | 1,400 | 1,380 | 1,400 | 520,000 | 1,272.73 |
| 1988-06-16 | 1,400 | 1,420 | 1,390 | 1,390 | 483,000 | 1,263.64 |
| 1988-06-15 | 1,410 | 1,420 | 1,400 | 1,400 | 718,000 | 1,272.73 |
| 1988-06-14 | 1,410 | 1,420 | 1,380 | 1,390 | 391,000 | 1,263.64 |
| 1988-06-13 | 1,400 | 1,420 | 1,400 | 1,400 | 240,000 | 1,272.73 |
| 1988-06-10 | 1,450 | 1,450 | 1,390 | 1,390 | 1,190,000 | 1,263.64 |
| 1988-06-09 | 1,460 | 1,460 | 1,430 | 1,430 | 3,026,000 | 1,300 |
| 1988-06-08 | 1,410 | 1,450 | 1,410 | 1,430 | 2,131,000 | 1,300 |
| 1988-06-07 | 1,400 | 1,410 | 1,380 | 1,390 | 768,000 | 1,263.64 |
| 1988-06-06 | 1,410 | 1,420 | 1,400 | 1,400 | 484,000 | 1,272.73 |
| 1988-06-04 | 1,400 | 1,410 | 1,390 | 1,400 | 234,000 | 1,272.73 |
| 1988-06-03 | 1,390 | 1,400 | 1,380 | 1,380 | 385,000 | 1,254.55 |
| 1988-06-02 | 1,400 | 1,410 | 1,390 | 1,390 | 684,000 | 1,263.64 |
| 1988-06-01 | 1,400 | 1,420 | 1,390 | 1,390 | 474,000 | 1,263.64 |
| 1988-05-31 | 1,380 | 1,400 | 1,370 | 1,390 | 324,000 | 1,263.64 |
| 1988-05-30 | 1,370 | 1,400 | 1,370 | 1,370 | 245,000 | 1,245.45 |
| 1988-05-28 | 1,380 | 1,390 | 1,360 | 1,360 | 267,000 | 1,236.36 |
| 1988-05-27 | 1,400 | 1,420 | 1,390 | 1,400 | 572,000 | 1,272.73 |
| 1988-05-26 | 1,410 | 1,430 | 1,400 | 1,400 | 725,000 | 1,272.73 |
| 1988-05-25 | 1,390 | 1,410 | 1,380 | 1,400 | 966,000 | 1,272.73 |
| 1988-05-24 | 1,390 | 1,410 | 1,380 | 1,380 | 525,000 | 1,254.55 |
| 1988-05-23 | 1,410 | 1,420 | 1,390 | 1,390 | 372,000 | 1,263.64 |
| 1988-05-20 | 1,400 | 1,420 | 1,390 | 1,400 | 1,013,000 | 1,272.73 |
| 1988-05-19 | 1,400 | 1,400 | 1,390 | 1,390 | 521,000 | 1,263.64 |
| 1988-05-18 | 1,440 | 1,440 | 1,420 | 1,420 | 736,000 | 1,290.91 |
| 1988-05-17 | 1,450 | 1,450 | 1,430 | 1,430 | 1,103,000 | 1,300 |
| 1988-05-16 | 1,440 | 1,450 | 1,430 | 1,440 | 901,000 | 1,309.09 |
| 1988-05-13 | 1,410 | 1,440 | 1,410 | 1,440 | 1,593,000 | 1,309.09 |
| 1988-05-12 | 1,380 | 1,440 | 1,370 | 1,420 | 1,024,000 | 1,290.91 |
| 1988-05-11 | 1,410 | 1,440 | 1,380 | 1,390 | 1,434,000 | 1,263.64 |
| 1988-05-10 | 1,370 | 1,400 | 1,370 | 1,390 | 465,000 | 1,263.64 |
| 1988-05-09 | 1,380 | 1,400 | 1,370 | 1,380 | 409,000 | 1,254.55 |
| 1988-05-07 | 1,390 | 1,390 | 1,380 | 1,380 | 357,000 | 1,254.55 |
| 1988-05-06 | 1,400 | 1,410 | 1,380 | 1,390 | 780,000 | 1,263.64 |
| 1988-05-02 | 1,400 | 1,420 | 1,380 | 1,410 | 725,000 | 1,281.82 |
| 1988-04-30 | 1,380 | 1,400 | 1,370 | 1,390 | 307,000 | 1,263.64 |
| 1988-04-28 | 1,370 | 1,390 | 1,350 | 1,370 | 597,000 | 1,245.45 |
| 1988-04-27 | 1,380 | 1,380 | 1,370 | 1,370 | 308,000 | 1,245.45 |
| 1988-04-26 | 1,380 | 1,410 | 1,370 | 1,380 | 439,000 | 1,254.55 |
| 1988-04-25 | 1,380 | 1,380 | 1,370 | 1,370 | 332,000 | 1,245.45 |
| 1988-04-23 | 1,360 | 1,390 | 1,360 | 1,370 | 217,000 | 1,245.45 |
| 1988-04-22 | 1,380 | 1,400 | 1,370 | 1,370 | 334,000 | 1,245.45 |
| 1988-04-21 | 1,380 | 1,400 | 1,370 | 1,370 | 326,000 | 1,245.45 |
| 1988-04-20 | 1,410 | 1,410 | 1,390 | 1,390 | 340,000 | 1,263.64 |
| 1988-04-19 | 1,390 | 1,410 | 1,380 | 1,410 | 946,000 | 1,281.82 |
| 1988-04-18 | 1,400 | 1,430 | 1,380 | 1,380 | 1,044,000 | 1,254.55 |
| 1988-04-15 | 1,370 | 1,400 | 1,370 | 1,390 | 513,000 | 1,263.64 |
| 1988-04-14 | 1,410 | 1,420 | 1,390 | 1,410 | 711,000 | 1,281.82 |
| 1988-04-13 | 1,440 | 1,440 | 1,410 | 1,420 | 773,000 | 1,290.91 |
| 1988-04-12 | 1,450 | 1,450 | 1,420 | 1,440 | 996,000 | 1,309.09 |
| 1988-04-11 | 1,450 | 1,460 | 1,430 | 1,450 | 1,963,000 | 1,318.18 |
| 1988-04-08 | 1,420 | 1,450 | 1,400 | 1,410 | 4,145,000 | 1,281.82 |
| 1988-04-07 | 1,370 | 1,400 | 1,360 | 1,400 | 1,593,000 | 1,272.73 |
| 1988-04-06 | 1,350 | 1,370 | 1,340 | 1,370 | 750,000 | 1,245.45 |
| 1988-04-05 | 1,350 | 1,350 | 1,340 | 1,350 | 212,000 | 1,227.27 |
| 1988-04-04 | 1,360 | 1,360 | 1,330 | 1,340 | 1,322,000 | 1,218.18 |
| 1988-04-02 | 1,340 | 1,360 | 1,340 | 1,350 | 130,000 | 1,227.27 |
| 1988-04-01 | 1,390 | 1,400 | 1,330 | 1,350 | 534,000 | 1,227.27 |
| 1988-03-31 | 1,410 | 1,420 | 1,390 | 1,400 | 775,000 | 1,272.73 |
| 1988-03-30 | 1,410 | 1,430 | 1,390 | 1,430 | 1,643,000 | 1,300 |
| 1988-03-29 | 1,310 | 1,420 | 1,310 | 1,390 | 1,518,000 | 1,263.64 |
| 1988-03-28 | 1,270 | 1,340 | 1,270 | 1,340 | 468,000 | 1,218.18 |
| 1988-03-26 | 1,280 | 1,290 | 1,250 | 1,270 | 687,000 | 1,154.55 |
| 1988-03-25 | 1,300 | 1,300 | 1,290 | 1,290 | 623,000 | 1,172.73 |
| 1988-03-24 | 1,330 | 1,330 | 1,300 | 1,300 | 619,000 | 1,181.82 |
| 1988-03-23 | 1,330 | 1,350 | 1,320 | 1,330 | 470,000 | 1,209.09 |
| 1988-03-22 | 1,350 | 1,360 | 1,330 | 1,350 | 411,000 | 1,227.27 |
| 1988-03-18 | 1,360 | 1,370 | 1,340 | 1,350 | 265,000 | 1,227.27 |
| 1988-03-17 | 1,330 | 1,350 | 1,320 | 1,330 | 734,000 | 1,209.09 |
| 1988-03-16 | 1,340 | 1,360 | 1,310 | 1,320 | 1,775,000 | 1,200 |
| 1988-03-15 | 1,300 | 1,330 | 1,300 | 1,330 | 502,000 | 1,209.09 |
| 1988-03-14 | 1,300 | 1,320 | 1,280 | 1,310 | 829,000 | 1,190.91 |
| 1988-03-11 | 1,330 | 1,340 | 1,300 | 1,300 | 764,000 | 1,181.82 |
| 1988-03-10 | 1,360 | 1,370 | 1,330 | 1,350 | 771,000 | 1,227.27 |
| 1988-03-09 | 1,360 | 1,390 | 1,350 | 1,360 | 784,000 | 1,236.36 |
| 1988-03-08 | 1,380 | 1,400 | 1,350 | 1,350 | 989,000 | 1,227.27 |
| 1988-03-07 | 1,400 | 1,410 | 1,390 | 1,390 | 573,000 | 1,263.64 |
| 1988-03-05 | 1,400 | 1,410 | 1,400 | 1,400 | 358,000 | 1,272.73 |
| 1988-03-04 | 1,400 | 1,420 | 1,390 | 1,400 | 754,000 | 1,272.73 |
| 1988-03-03 | 1,420 | 1,430 | 1,390 | 1,420 | 1,146,000 | 1,290.91 |
| 1988-03-02 | 1,400 | 1,450 | 1,390 | 1,420 | 1,599,000 | 1,290.91 |
| 1988-03-01 | 1,400 | 1,410 | 1,380 | 1,390 | 795,000 | 1,263.64 |
| 1988-02-29 | 1,400 | 1,410 | 1,380 | 1,400 | 579,000 | 1,272.73 |
| 1988-02-27 | 1,400 | 1,410 | 1,390 | 1,410 | 1,499,000 | 1,281.82 |
| 1988-02-26 | 1,380 | 1,420 | 1,370 | 1,390 | 2,003,000 | 1,263.64 |
| 1988-02-25 | 1,390 | 1,400 | 1,350 | 1,380 | 1,309,000 | 1,254.55 |
| 1988-02-24 | 1,360 | 1,400 | 1,350 | 1,400 | 1,751,000 | 1,272.73 |
| 1988-02-23 | 1,320 | 1,360 | 1,320 | 1,360 | 2,015,000 | 1,236.36 |
| 1988-02-22 | 1,350 | 1,360 | 1,330 | 1,340 | 1,178,000 | 1,218.18 |
| 1988-02-19 | 1,320 | 1,360 | 1,320 | 1,340 | 2,558,000 | 1,218.18 |
| 1988-02-18 | 1,290 | 1,340 | 1,280 | 1,340 | 2,824,000 | 1,218.18 |
| 1988-02-17 | 1,290 | 1,300 | 1,270 | 1,290 | 1,839,000 | 1,172.73 |
| 1988-02-16 | 1,260 | 1,290 | 1,260 | 1,290 | 1,828,000 | 1,172.73 |
| 1988-02-15 | 1,250 | 1,270 | 1,240 | 1,260 | 1,042,000 | 1,145.45 |
| 1988-02-12 | 1,180 | 1,250 | 1,180 | 1,230 | 1,055,000 | 1,118.18 |
| 1988-02-10 | 1,180 | 1,190 | 1,180 | 1,180 | 403,000 | 1,072.73 |
| 1988-02-09 | 1,190 | 1,190 | 1,180 | 1,180 | 354,000 | 1,072.73 |
| 1988-02-08 | 1,200 | 1,200 | 1,180 | 1,200 | 162,000 | 1,090.91 |
| 1988-02-06 | 1,180 | 1,210 | 1,180 | 1,180 | 445,000 | 1,072.73 |
| 1988-02-05 | 1,210 | 1,230 | 1,180 | 1,180 | 300,000 | 1,072.73 |
| 1988-02-04 | 1,200 | 1,230 | 1,180 | 1,210 | 365,000 | 1,100 |
| 1988-02-03 | 1,210 | 1,210 | 1,190 | 1,210 | 380,000 | 1,100 |
| 1988-02-02 | 1,200 | 1,210 | 1,190 | 1,190 | 353,000 | 1,081.82 |
| 1988-02-01 | 1,220 | 1,230 | 1,190 | 1,200 | 220,000 | 1,090.91 |
| 1988-01-30 | 1,220 | 1,230 | 1,190 | 1,190 | 448,000 | 1,081.82 |
| 1988-01-29 | 1,270 | 1,270 | 1,210 | 1,210 | 685,000 | 1,100 |
| 1988-01-28 | 1,210 | 1,280 | 1,180 | 1,260 | 1,228,000 | 1,145.45 |
| 1988-01-27 | 1,230 | 1,260 | 1,180 | 1,220 | 1,373,000 | 1,109.09 |
| 1988-01-26 | 1,270 | 1,280 | 1,250 | 1,270 | 2,834,000 | 1,154.55 |
| 1988-01-25 | 1,250 | 1,290 | 1,220 | 1,250 | 2,661,000 | 1,136.36 |
| 1988-01-23 | 1,270 | 1,280 | 1,240 | 1,260 | 4,216,000 | 1,145.45 |
| 1988-01-22 | 1,100 | 1,210 | 1,090 | 1,210 | 2,702,000 | 1,100 |
| 1988-01-21 | 1,050 | 1,110 | 1,050 | 1,090 | 1,557,000 | 990.91 |
| 1988-01-20 | 1,060 | 1,080 | 1,030 | 1,080 | 819,000 | 981.82 |
| 1988-01-19 | 1,050 | 1,050 | 1,030 | 1,050 | 270,000 | 954.55 |
| 1988-01-18 | 1,090 | 1,090 | 1,020 | 1,050 | 824,000 | 954.55 |
| 1988-01-14 | 1,040 | 1,060 | 1,040 | 1,050 | 255,000 | 954.55 |
| 1988-01-13 | 1,050 | 1,060 | 1,040 | 1,040 | 104,000 | 945.46 |
| 1988-01-12 | 1,070 | 1,070 | 1,050 | 1,070 | 268,000 | 972.73 |
| 1988-01-11 | 1,080 | 1,080 | 1,050 | 1,050 | 462,000 | 954.55 |
| 1988-01-08 | 1,110 | 1,120 | 1,050 | 1,100 | 721,000 | 1,000 |
| 1988-01-07 | 1,120 | 1,130 | 1,060 | 1,100 | 821,000 | 1,000 |
| 1988-01-06 | 1,060 | 1,140 | 1,060 | 1,130 | 507,000 | 1,027.27 |
| 1988-01-05 | 983 | 1,010 | 983 | 1,000 | 316,000 | 909.09 |
| 1988-01-04 | 978 | 983 | 970 | 973 | 197,000 | 884.55 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1986-03-27]1株→1.1株 [1985-03-27]1株→1.08株
