9064 ヤマトホールディングス(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 | 1,500 | 1,520 | 1,490 | 1,490 | 179,000 | 1,231.40 |
| 1988-12-27 | 1,530 | 1,530 | 1,500 | 1,510 | 221,000 | 1,247.93 |
| 1988-12-26 | 1,540 | 1,540 | 1,520 | 1,520 | 159,000 | 1,256.20 |
| 1988-12-24 | 1,520 | 1,530 | 1,520 | 1,530 | 113,000 | 1,264.46 |
| 1988-12-23 | 1,530 | 1,530 | 1,490 | 1,500 | 340,000 | 1,239.67 |
| 1988-12-22 | 1,490 | 1,510 | 1,490 | 1,500 | 932,000 | 1,239.67 |
| 1988-12-21 | 1,480 | 1,500 | 1,480 | 1,480 | 551,000 | 1,223.14 |
| 1988-12-20 | 1,500 | 1,510 | 1,480 | 1,480 | 256,000 | 1,223.14 |
| 1988-12-19 | 1,500 | 1,500 | 1,490 | 1,500 | 220,000 | 1,239.67 |
| 1988-12-16 | 1,510 | 1,510 | 1,500 | 1,500 | 445,000 | 1,239.67 |
| 1988-12-15 | 1,530 | 1,530 | 1,500 | 1,500 | 312,000 | 1,239.67 |
| 1988-12-14 | 1,500 | 1,520 | 1,500 | 1,500 | 219,000 | 1,239.67 |
| 1988-12-13 | 1,520 | 1,530 | 1,500 | 1,500 | 654,000 | 1,239.67 |
| 1988-12-12 | 1,520 | 1,520 | 1,520 | 1,520 | 198,000 | 1,256.20 |
| 1988-12-09 | 1,520 | 1,530 | 1,520 | 1,520 | 297,000 | 1,256.20 |
| 1988-12-08 | 1,530 | 1,530 | 1,510 | 1,520 | 108,000 | 1,256.20 |
| 1988-12-07 | 1,540 | 1,540 | 1,500 | 1,530 | 153,000 | 1,264.46 |
| 1988-12-06 | 1,520 | 1,530 | 1,500 | 1,510 | 201,000 | 1,247.93 |
| 1988-12-05 | 1,510 | 1,520 | 1,500 | 1,500 | 317,000 | 1,239.67 |
| 1988-12-03 | 1,510 | 1,530 | 1,510 | 1,520 | 203,000 | 1,256.20 |
| 1988-12-02 | 1,560 | 1,560 | 1,500 | 1,500 | 368,000 | 1,239.67 |
| 1988-12-01 | 1,550 | 1,560 | 1,540 | 1,540 | 408,000 | 1,272.73 |
| 1988-11-30 | 1,560 | 1,560 | 1,500 | 1,540 | 180,000 | 1,272.73 |
| 1988-11-29 | 1,520 | 1,580 | 1,500 | 1,570 | 1,690,000 | 1,297.52 |
| 1988-11-28 | 1,520 | 1,540 | 1,520 | 1,530 | 258,000 | 1,264.46 |
| 1988-11-26 | 1,520 | 1,530 | 1,510 | 1,530 | 416,000 | 1,264.46 |
| 1988-11-25 | 1,510 | 1,530 | 1,510 | 1,530 | 703,000 | 1,264.46 |
| 1988-11-24 | 1,520 | 1,520 | 1,510 | 1,510 | 275,000 | 1,247.93 |
| 1988-11-22 | 1,540 | 1,540 | 1,500 | 1,500 | 1,009,000 | 1,239.67 |
| 1988-11-21 | 1,470 | 1,520 | 1,460 | 1,520 | 671,000 | 1,256.20 |
| 1988-11-18 | 1,460 | 1,480 | 1,460 | 1,470 | 337,000 | 1,214.88 |
| 1988-11-17 | 1,470 | 1,480 | 1,460 | 1,460 | 231,000 | 1,206.61 |
| 1988-11-16 | 1,470 | 1,480 | 1,460 | 1,460 | 385,000 | 1,206.61 |
| 1988-11-15 | 1,490 | 1,490 | 1,450 | 1,460 | 418,000 | 1,206.61 |
| 1988-11-14 | 1,470 | 1,490 | 1,470 | 1,470 | 132,000 | 1,214.88 |
| 1988-11-11 | 1,450 | 1,500 | 1,440 | 1,490 | 348,000 | 1,231.40 |
| 1988-11-10 | 1,440 | 1,470 | 1,440 | 1,470 | 249,000 | 1,214.88 |
| 1988-11-09 | 1,440 | 1,450 | 1,430 | 1,430 | 299,000 | 1,181.82 |
| 1988-11-08 | 1,430 | 1,450 | 1,430 | 1,450 | 261,000 | 1,198.35 |
| 1988-11-07 | 1,480 | 1,480 | 1,450 | 1,450 | 173,000 | 1,198.35 |
| 1988-11-05 | 1,470 | 1,480 | 1,450 | 1,470 | 231,000 | 1,214.88 |
| 1988-11-04 | 1,470 | 1,490 | 1,470 | 1,470 | 308,000 | 1,214.88 |
| 1988-11-02 | 1,510 | 1,510 | 1,460 | 1,480 | 303,000 | 1,223.14 |
| 1988-11-01 | 1,490 | 1,520 | 1,480 | 1,480 | 360,000 | 1,223.14 |
| 1988-10-31 | 1,530 | 1,530 | 1,480 | 1,490 | 449,000 | 1,231.40 |
| 1988-10-29 | 1,530 | 1,530 | 1,490 | 1,500 | 102,000 | 1,239.67 |
| 1988-10-28 | 1,540 | 1,540 | 1,500 | 1,530 | 752,000 | 1,264.46 |
| 1988-10-27 | 1,510 | 1,550 | 1,510 | 1,530 | 614,000 | 1,264.46 |
| 1988-10-26 | 1,510 | 1,530 | 1,490 | 1,510 | 777,000 | 1,247.93 |
| 1988-10-25 | 1,460 | 1,520 | 1,450 | 1,500 | 706,000 | 1,239.67 |
| 1988-10-24 | 1,470 | 1,470 | 1,440 | 1,450 | 77,000 | 1,198.35 |
| 1988-10-22 | 1,420 | 1,440 | 1,420 | 1,430 | 134,000 | 1,181.82 |
| 1988-10-21 | 1,430 | 1,470 | 1,430 | 1,440 | 211,000 | 1,190.08 |
| 1988-10-20 | 1,440 | 1,440 | 1,420 | 1,420 | 198,000 | 1,173.55 |
| 1988-10-19 | 1,420 | 1,440 | 1,410 | 1,420 | 71,000 | 1,173.55 |
| 1988-10-18 | 1,420 | 1,440 | 1,410 | 1,420 | 235,000 | 1,173.55 |
| 1988-10-17 | 1,430 | 1,440 | 1,410 | 1,440 | 252,000 | 1,190.08 |
| 1988-10-14 | 1,430 | 1,440 | 1,420 | 1,430 | 160,000 | 1,181.82 |
| 1988-10-13 | 1,410 | 1,420 | 1,410 | 1,410 | 386,000 | 1,165.29 |
| 1988-10-12 | 1,420 | 1,430 | 1,420 | 1,420 | 162,000 | 1,173.55 |
| 1988-10-11 | 1,430 | 1,440 | 1,410 | 1,410 | 580,000 | 1,165.29 |
| 1988-10-07 | 1,420 | 1,430 | 1,410 | 1,430 | 302,000 | 1,181.82 |
| 1988-10-06 | 1,430 | 1,440 | 1,410 | 1,410 | 530,000 | 1,165.29 |
| 1988-10-05 | 1,450 | 1,470 | 1,420 | 1,420 | 673,000 | 1,173.55 |
| 1988-10-04 | 1,470 | 1,470 | 1,450 | 1,460 | 333,000 | 1,206.61 |
| 1988-10-03 | 1,460 | 1,490 | 1,440 | 1,450 | 461,000 | 1,198.35 |
| 1988-10-01 | 1,460 | 1,490 | 1,450 | 1,460 | 401,000 | 1,206.61 |
| 1988-09-30 | 1,480 | 1,490 | 1,450 | 1,450 | 432,000 | 1,198.35 |
| 1988-09-29 | 1,490 | 1,500 | 1,470 | 1,470 | 290,000 | 1,214.88 |
| 1988-09-28 | 1,470 | 1,500 | 1,470 | 1,490 | 863,000 | 1,231.40 |
| 1988-09-27 | 1,490 | 1,500 | 1,450 | 1,490 | 1,812,000 | 1,231.40 |
| 1988-09-26 | 1,500 | 1,510 | 1,490 | 1,500 | 247,000 | 1,239.67 |
| 1988-09-24 | 1,490 | 1,490 | 1,480 | 1,480 | 241,000 | 1,223.14 |
| 1988-09-22 | 1,500 | 1,510 | 1,470 | 1,470 | 767,000 | 1,214.88 |
| 1988-09-21 | 1,490 | 1,500 | 1,480 | 1,480 | 305,000 | 1,223.14 |
| 1988-09-20 | 1,530 | 1,530 | 1,490 | 1,500 | 443,000 | 1,239.67 |
| 1988-09-19 | 1,530 | 1,550 | 1,520 | 1,530 | 104,000 | 1,264.46 |
| 1988-09-16 | 1,560 | 1,560 | 1,520 | 1,560 | 430,000 | 1,289.26 |
| 1988-09-14 | 1,550 | 1,550 | 1,500 | 1,550 | 179,000 | 1,280.99 |
| 1988-09-13 | 1,570 | 1,570 | 1,500 | 1,530 | 507,000 | 1,264.46 |
| 1988-09-12 | 1,560 | 1,570 | 1,540 | 1,550 | 194,000 | 1,280.99 |
| 1988-09-09 | 1,560 | 1,580 | 1,550 | 1,560 | 556,000 | 1,289.26 |
| 1988-09-08 | 1,540 | 1,600 | 1,520 | 1,530 | 988,000 | 1,264.46 |
| 1988-09-07 | 1,500 | 1,530 | 1,500 | 1,510 | 262,000 | 1,247.93 |
| 1988-09-06 | 1,490 | 1,500 | 1,480 | 1,480 | 143,000 | 1,223.14 |
| 1988-09-05 | 1,490 | 1,500 | 1,490 | 1,490 | 58,000 | 1,231.40 |
| 1988-09-03 | 1,530 | 1,540 | 1,480 | 1,520 | 517,000 | 1,256.20 |
| 1988-09-02 | 1,500 | 1,530 | 1,480 | 1,530 | 470,000 | 1,264.46 |
| 1988-09-01 | 1,480 | 1,480 | 1,460 | 1,460 | 359,000 | 1,206.61 |
| 1988-08-31 | 1,510 | 1,510 | 1,480 | 1,490 | 213,000 | 1,231.40 |
| 1988-08-30 | 1,520 | 1,530 | 1,490 | 1,530 | 284,000 | 1,264.46 |
| 1988-08-29 | 1,560 | 1,560 | 1,480 | 1,500 | 299,000 | 1,239.67 |
| 1988-08-27 | 1,540 | 1,580 | 1,540 | 1,560 | 388,000 | 1,289.26 |
| 1988-08-26 | 1,550 | 1,560 | 1,520 | 1,540 | 453,000 | 1,272.73 |
| 1988-08-25 | 1,590 | 1,590 | 1,560 | 1,570 | 307,000 | 1,297.52 |
| 1988-08-24 | 1,550 | 1,600 | 1,550 | 1,560 | 1,202,000 | 1,289.26 |
| 1988-08-23 | 1,600 | 1,620 | 1,570 | 1,570 | 827,000 | 1,297.52 |
| 1988-08-22 | 1,670 | 1,670 | 1,610 | 1,610 | 4,538,999 | 1,330.58 |
| 1988-08-19 | 1,590 | 1,670 | 1,590 | 1,660 | 12,324,998 | 1,371.90 |
| 1988-08-18 | 1,600 | 1,630 | 1,580 | 1,600 | 9,604,998 | 1,322.31 |
| 1988-08-17 | 1,490 | 1,590 | 1,490 | 1,550 | 5,850,999 | 1,280.99 |
| 1988-08-16 | 1,490 | 1,500 | 1,490 | 1,490 | 58,000 | 1,231.40 |
| 1988-08-15 | 1,490 | 1,520 | 1,470 | 1,490 | 314,000 | 1,231.40 |
| 1988-08-12 | 1,470 | 1,490 | 1,460 | 1,480 | 229,000 | 1,223.14 |
| 1988-08-11 | 1,450 | 1,510 | 1,450 | 1,450 | 795,000 | 1,198.35 |
| 1988-08-10 | 1,470 | 1,500 | 1,440 | 1,450 | 403,000 | 1,198.35 |
| 1988-08-09 | 1,480 | 1,510 | 1,480 | 1,480 | 273,000 | 1,223.14 |
| 1988-08-08 | 1,500 | 1,520 | 1,500 | 1,510 | 94,000 | 1,247.93 |
| 1988-08-06 | 1,540 | 1,540 | 1,520 | 1,520 | 112,000 | 1,256.20 |
| 1988-08-05 | 1,540 | 1,560 | 1,510 | 1,550 | 1,609,000 | 1,280.99 |
| 1988-08-04 | 1,500 | 1,580 | 1,490 | 1,540 | 3,143,999 | 1,272.73 |
| 1988-08-03 | 1,460 | 1,490 | 1,460 | 1,480 | 346,000 | 1,223.14 |
| 1988-08-02 | 1,470 | 1,480 | 1,450 | 1,460 | 237,000 | 1,206.61 |
| 1988-08-01 | 1,450 | 1,470 | 1,440 | 1,450 | 286,000 | 1,198.35 |
| 1988-07-30 | 1,440 | 1,450 | 1,440 | 1,440 | 59,000 | 1,190.08 |
| 1988-07-29 | 1,440 | 1,460 | 1,440 | 1,460 | 294,000 | 1,206.61 |
| 1988-07-28 | 1,430 | 1,450 | 1,420 | 1,430 | 352,000 | 1,181.82 |
| 1988-07-27 | 1,400 | 1,430 | 1,400 | 1,430 | 265,000 | 1,181.82 |
| 1988-07-26 | 1,410 | 1,410 | 1,400 | 1,410 | 51,000 | 1,165.29 |
| 1988-07-25 | 1,430 | 1,430 | 1,410 | 1,410 | 183,000 | 1,165.29 |
| 1988-07-23 | 1,420 | 1,420 | 1,400 | 1,410 | 166,000 | 1,165.29 |
| 1988-07-22 | 1,410 | 1,430 | 1,400 | 1,400 | 361,000 | 1,157.02 |
| 1988-07-21 | 1,410 | 1,430 | 1,410 | 1,410 | 133,000 | 1,165.29 |
| 1988-07-20 | 1,430 | 1,430 | 1,400 | 1,400 | 221,000 | 1,157.02 |
| 1988-07-19 | 1,430 | 1,440 | 1,390 | 1,430 | 875,000 | 1,181.82 |
| 1988-07-18 | 1,440 | 1,450 | 1,420 | 1,420 | 343,000 | 1,173.55 |
| 1988-07-15 | 1,450 | 1,450 | 1,400 | 1,440 | 442,000 | 1,190.08 |
| 1988-07-14 | 1,470 | 1,470 | 1,440 | 1,450 | 202,000 | 1,198.35 |
| 1988-07-13 | 1,470 | 1,470 | 1,450 | 1,450 | 283,000 | 1,198.35 |
| 1988-07-12 | 1,450 | 1,470 | 1,450 | 1,470 | 288,000 | 1,214.88 |
| 1988-07-11 | 1,470 | 1,480 | 1,440 | 1,460 | 357,000 | 1,206.61 |
| 1988-07-08 | 1,460 | 1,460 | 1,440 | 1,460 | 495,000 | 1,206.61 |
| 1988-07-07 | 1,420 | 1,440 | 1,420 | 1,440 | 541,000 | 1,190.08 |
| 1988-07-06 | 1,450 | 1,460 | 1,420 | 1,440 | 506,000 | 1,190.08 |
| 1988-07-05 | 1,460 | 1,480 | 1,450 | 1,450 | 286,000 | 1,198.35 |
| 1988-07-04 | 1,460 | 1,490 | 1,450 | 1,460 | 204,000 | 1,206.61 |
| 1988-07-02 | 1,470 | 1,490 | 1,450 | 1,450 | 281,000 | 1,198.35 |
| 1988-07-01 | 1,480 | 1,500 | 1,470 | 1,470 | 346,000 | 1,214.88 |
| 1988-06-30 | 1,500 | 1,500 | 1,480 | 1,480 | 248,000 | 1,223.14 |
| 1988-06-29 | 1,500 | 1,500 | 1,470 | 1,480 | 159,000 | 1,223.14 |
| 1988-06-28 | 1,480 | 1,500 | 1,460 | 1,490 | 254,000 | 1,231.40 |
| 1988-06-27 | 1,520 | 1,530 | 1,480 | 1,480 | 577,000 | 1,223.14 |
| 1988-06-25 | 1,570 | 1,570 | 1,510 | 1,510 | 201,000 | 1,247.93 |
| 1988-06-24 | 1,550 | 1,550 | 1,530 | 1,540 | 283,000 | 1,272.73 |
| 1988-06-23 | 1,570 | 1,570 | 1,540 | 1,540 | 328,000 | 1,272.73 |
| 1988-06-22 | 1,570 | 1,570 | 1,550 | 1,550 | 320,000 | 1,280.99 |
| 1988-06-21 | 1,550 | 1,570 | 1,550 | 1,560 | 904,000 | 1,289.26 |
| 1988-06-20 | 1,540 | 1,560 | 1,540 | 1,550 | 207,000 | 1,280.99 |
| 1988-06-17 | 1,550 | 1,570 | 1,550 | 1,570 | 366,000 | 1,297.52 |
| 1988-06-16 | 1,560 | 1,580 | 1,550 | 1,560 | 417,000 | 1,289.26 |
| 1988-06-15 | 1,580 | 1,590 | 1,560 | 1,560 | 503,000 | 1,289.26 |
| 1988-06-14 | 1,570 | 1,570 | 1,550 | 1,570 | 208,000 | 1,297.52 |
| 1988-06-13 | 1,590 | 1,590 | 1,550 | 1,570 | 442,000 | 1,297.52 |
| 1988-06-10 | 1,560 | 1,600 | 1,560 | 1,580 | 519,000 | 1,305.79 |
| 1988-06-09 | 1,550 | 1,570 | 1,550 | 1,560 | 477,000 | 1,289.26 |
| 1988-06-08 | 1,540 | 1,560 | 1,540 | 1,550 | 496,000 | 1,280.99 |
| 1988-06-07 | 1,560 | 1,560 | 1,550 | 1,560 | 426,000 | 1,289.26 |
| 1988-06-06 | 1,550 | 1,560 | 1,540 | 1,560 | 287,000 | 1,289.26 |
| 1988-06-04 | 1,540 | 1,550 | 1,540 | 1,540 | 163,000 | 1,272.73 |
| 1988-06-03 | 1,560 | 1,560 | 1,540 | 1,540 | 428,000 | 1,272.73 |
| 1988-06-02 | 1,560 | 1,560 | 1,540 | 1,550 | 410,000 | 1,280.99 |
| 1988-06-01 | 1,560 | 1,560 | 1,540 | 1,550 | 432,000 | 1,280.99 |
| 1988-05-31 | 1,540 | 1,550 | 1,540 | 1,550 | 250,000 | 1,280.99 |
| 1988-05-30 | 1,540 | 1,560 | 1,540 | 1,550 | 191,000 | 1,280.99 |
| 1988-05-28 | 1,550 | 1,570 | 1,540 | 1,560 | 186,000 | 1,289.26 |
| 1988-05-27 | 1,570 | 1,580 | 1,560 | 1,560 | 372,000 | 1,289.26 |
| 1988-05-26 | 1,560 | 1,600 | 1,550 | 1,590 | 650,000 | 1,314.05 |
| 1988-05-25 | 1,580 | 1,590 | 1,550 | 1,560 | 593,000 | 1,289.26 |
| 1988-05-24 | 1,570 | 1,600 | 1,570 | 1,570 | 569,000 | 1,297.52 |
| 1988-05-23 | 1,580 | 1,590 | 1,570 | 1,580 | 949,000 | 1,305.79 |
| 1988-05-20 | 1,580 | 1,600 | 1,570 | 1,590 | 503,000 | 1,314.05 |
| 1988-05-19 | 1,600 | 1,610 | 1,580 | 1,600 | 720,000 | 1,322.31 |
| 1988-05-18 | 1,630 | 1,630 | 1,600 | 1,610 | 1,047,000 | 1,330.58 |
| 1988-05-17 | 1,620 | 1,630 | 1,600 | 1,610 | 1,267,000 | 1,330.58 |
| 1988-05-16 | 1,620 | 1,640 | 1,610 | 1,610 | 1,553,000 | 1,330.58 |
| 1988-05-13 | 1,630 | 1,640 | 1,610 | 1,610 | 2,676,999 | 1,330.58 |
| 1988-05-12 | 1,560 | 1,630 | 1,550 | 1,600 | 3,097,999 | 1,322.31 |
| 1988-05-11 | 1,560 | 1,600 | 1,550 | 1,560 | 2,927,999 | 1,289.26 |
| 1988-05-10 | 1,520 | 1,560 | 1,520 | 1,560 | 850,000 | 1,289.26 |
| 1988-05-09 | 1,540 | 1,550 | 1,520 | 1,520 | 545,000 | 1,256.20 |
| 1988-05-07 | 1,560 | 1,560 | 1,540 | 1,540 | 308,000 | 1,272.73 |
| 1988-05-06 | 1,560 | 1,590 | 1,550 | 1,580 | 1,532,000 | 1,305.79 |
| 1988-05-02 | 1,560 | 1,570 | 1,540 | 1,570 | 1,522,000 | 1,297.52 |
| 1988-04-30 | 1,550 | 1,570 | 1,530 | 1,570 | 873,000 | 1,297.52 |
| 1988-04-28 | 1,520 | 1,550 | 1,510 | 1,530 | 1,195,000 | 1,264.46 |
| 1988-04-27 | 1,530 | 1,530 | 1,500 | 1,510 | 2,042,000 | 1,247.93 |
| 1988-04-26 | 1,520 | 1,520 | 1,490 | 1,510 | 1,800,000 | 1,247.93 |
| 1988-04-25 | 1,480 | 1,510 | 1,470 | 1,480 | 1,300,000 | 1,223.14 |
| 1988-04-23 | 1,460 | 1,460 | 1,440 | 1,460 | 337,000 | 1,206.61 |
| 1988-04-22 | 1,450 | 1,460 | 1,430 | 1,440 | 388,000 | 1,190.08 |
| 1988-04-21 | 1,440 | 1,440 | 1,430 | 1,430 | 295,000 | 1,181.82 |
| 1988-04-20 | 1,440 | 1,450 | 1,430 | 1,430 | 480,000 | 1,181.82 |
| 1988-04-19 | 1,450 | 1,450 | 1,430 | 1,440 | 406,000 | 1,190.08 |
| 1988-04-18 | 1,470 | 1,470 | 1,450 | 1,460 | 272,000 | 1,206.61 |
| 1988-04-15 | 1,450 | 1,470 | 1,450 | 1,470 | 395,000 | 1,214.88 |
| 1988-04-14 | 1,450 | 1,480 | 1,440 | 1,470 | 790,000 | 1,214.88 |
| 1988-04-13 | 1,440 | 1,450 | 1,430 | 1,450 | 326,000 | 1,198.35 |
| 1988-04-12 | 1,440 | 1,440 | 1,420 | 1,440 | 345,000 | 1,190.08 |
| 1988-04-11 | 1,430 | 1,460 | 1,420 | 1,430 | 220,000 | 1,181.82 |
| 1988-04-08 | 1,430 | 1,450 | 1,420 | 1,420 | 816,000 | 1,173.55 |
| 1988-04-07 | 1,440 | 1,460 | 1,430 | 1,430 | 448,000 | 1,181.82 |
| 1988-04-06 | 1,410 | 1,440 | 1,410 | 1,430 | 399,000 | 1,181.82 |
| 1988-04-05 | 1,420 | 1,430 | 1,410 | 1,420 | 246,000 | 1,173.55 |
| 1988-04-04 | 1,410 | 1,430 | 1,400 | 1,420 | 252,000 | 1,173.55 |
| 1988-04-02 | 1,420 | 1,430 | 1,410 | 1,410 | 169,000 | 1,165.29 |
| 1988-04-01 | 1,420 | 1,430 | 1,410 | 1,420 | 450,000 | 1,173.55 |
| 1988-03-31 | 1,410 | 1,430 | 1,400 | 1,420 | 620,000 | 1,173.55 |
| 1988-03-30 | 1,410 | 1,440 | 1,410 | 1,420 | 354,000 | 1,173.55 |
| 1988-03-29 | 1,400 | 1,410 | 1,390 | 1,400 | 315,000 | 1,157.02 |
| 1988-03-28 | 1,410 | 1,430 | 1,390 | 1,390 | 456,000 | 1,148.76 |
| 1988-03-26 | 1,620 | 1,620 | 1,570 | 1,620 | 837,000 | 1,184.82 |
| 1988-03-25 | 1,610 | 1,630 | 1,600 | 1,630 | 810,000 | 1,192.13 |
| 1988-03-24 | 1,620 | 1,630 | 1,610 | 1,610 | 592,000 | 1,177.50 |
| 1988-03-23 | 1,630 | 1,640 | 1,610 | 1,620 | 521,000 | 1,184.82 |
| 1988-03-22 | 1,640 | 1,640 | 1,630 | 1,630 | 381,000 | 1,192.13 |
| 1988-03-18 | 1,640 | 1,640 | 1,620 | 1,640 | 523,000 | 1,199.44 |
| 1988-03-17 | 1,610 | 1,640 | 1,610 | 1,630 | 779,000 | 1,192.13 |
| 1988-03-16 | 1,610 | 1,630 | 1,600 | 1,610 | 580,000 | 1,177.50 |
| 1988-03-15 | 1,590 | 1,610 | 1,590 | 1,610 | 321,000 | 1,177.50 |
| 1988-03-14 | 1,610 | 1,610 | 1,590 | 1,590 | 665,000 | 1,162.88 |
| 1988-03-11 | 1,590 | 1,620 | 1,590 | 1,610 | 274,000 | 1,177.50 |
| 1988-03-10 | 1,600 | 1,610 | 1,600 | 1,610 | 256,000 | 1,177.50 |
| 1988-03-09 | 1,600 | 1,630 | 1,590 | 1,600 | 695,000 | 1,170.19 |
| 1988-03-08 | 1,600 | 1,600 | 1,580 | 1,600 | 316,000 | 1,170.19 |
| 1988-03-07 | 1,610 | 1,610 | 1,590 | 1,600 | 310,000 | 1,170.19 |
| 1988-03-05 | 1,620 | 1,630 | 1,610 | 1,610 | 302,000 | 1,177.50 |
| 1988-03-04 | 1,650 | 1,650 | 1,610 | 1,640 | 752,000 | 1,199.44 |
| 1988-03-03 | 1,610 | 1,650 | 1,610 | 1,630 | 797,000 | 1,192.13 |
| 1988-03-02 | 1,590 | 1,620 | 1,580 | 1,620 | 917,000 | 1,184.82 |
| 1988-03-01 | 1,590 | 1,600 | 1,580 | 1,590 | 516,000 | 1,162.88 |
| 1988-02-29 | 1,590 | 1,590 | 1,570 | 1,580 | 201,000 | 1,155.56 |
| 1988-02-27 | 1,580 | 1,590 | 1,570 | 1,590 | 197,000 | 1,162.88 |
| 1988-02-26 | 1,580 | 1,600 | 1,570 | 1,580 | 530,000 | 1,155.56 |
| 1988-02-25 | 1,590 | 1,600 | 1,580 | 1,580 | 357,000 | 1,155.56 |
| 1988-02-24 | 1,590 | 1,600 | 1,580 | 1,600 | 492,000 | 1,170.19 |
| 1988-02-23 | 1,590 | 1,600 | 1,580 | 1,590 | 242,000 | 1,162.88 |
| 1988-02-22 | 1,610 | 1,610 | 1,580 | 1,580 | 928,000 | 1,155.56 |
| 1988-02-19 | 1,600 | 1,600 | 1,580 | 1,580 | 685,000 | 1,155.56 |
| 1988-02-18 | 1,590 | 1,600 | 1,580 | 1,600 | 874,000 | 1,170.19 |
| 1988-02-17 | 1,580 | 1,590 | 1,560 | 1,590 | 877,000 | 1,162.88 |
| 1988-02-16 | 1,560 | 1,580 | 1,550 | 1,580 | 1,668,999 | 1,155.56 |
| 1988-02-15 | 1,540 | 1,550 | 1,530 | 1,540 | 925,000 | 1,126.31 |
| 1988-02-12 | 1,510 | 1,540 | 1,500 | 1,540 | 571,000 | 1,126.31 |
| 1988-02-10 | 1,470 | 1,520 | 1,470 | 1,510 | 281,000 | 1,104.37 |
| 1988-02-09 | 1,490 | 1,500 | 1,450 | 1,490 | 471,000 | 1,089.74 |
| 1988-02-08 | 1,490 | 1,500 | 1,480 | 1,490 | 105,000 | 1,089.74 |
| 1988-02-06 | 1,490 | 1,500 | 1,470 | 1,490 | 37,000 | 1,089.74 |
| 1988-02-05 | 1,500 | 1,500 | 1,470 | 1,490 | 324,000 | 1,089.74 |
| 1988-02-04 | 1,500 | 1,520 | 1,490 | 1,500 | 219,000 | 1,097.05 |
| 1988-02-03 | 1,520 | 1,520 | 1,490 | 1,490 | 151,000 | 1,089.74 |
| 1988-02-02 | 1,480 | 1,530 | 1,480 | 1,520 | 432,000 | 1,111.68 |
| 1988-02-01 | 1,480 | 1,510 | 1,470 | 1,510 | 586,000 | 1,104.37 |
| 1988-01-30 | 1,450 | 1,470 | 1,440 | 1,470 | 186,000 | 1,075.11 |
| 1988-01-29 | 1,450 | 1,470 | 1,450 | 1,460 | 337,000 | 1,067.80 |
| 1988-01-28 | 1,410 | 1,450 | 1,410 | 1,450 | 194,000 | 1,060.48 |
| 1988-01-27 | 1,430 | 1,440 | 1,400 | 1,420 | 510,000 | 1,038.54 |
| 1988-01-26 | 1,450 | 1,460 | 1,420 | 1,420 | 291,000 | 1,038.54 |
| 1988-01-25 | 1,440 | 1,450 | 1,430 | 1,450 | 252,000 | 1,060.48 |
| 1988-01-23 | 1,430 | 1,450 | 1,420 | 1,420 | 191,000 | 1,038.54 |
| 1988-01-22 | 1,420 | 1,430 | 1,400 | 1,420 | 408,000 | 1,038.54 |
| 1988-01-21 | 1,410 | 1,420 | 1,410 | 1,420 | 243,000 | 1,038.54 |
| 1988-01-20 | 1,400 | 1,420 | 1,400 | 1,420 | 309,000 | 1,038.54 |
| 1988-01-19 | 1,440 | 1,440 | 1,400 | 1,410 | 213,000 | 1,031.23 |
| 1988-01-18 | 1,440 | 1,450 | 1,410 | 1,430 | 111,000 | 1,045.86 |
| 1988-01-14 | 1,430 | 1,450 | 1,400 | 1,410 | 276,000 | 1,031.23 |
| 1988-01-13 | 1,450 | 1,450 | 1,420 | 1,440 | 73,000 | 1,053.17 |
| 1988-01-12 | 1,440 | 1,450 | 1,430 | 1,450 | 51,000 | 1,060.48 |
| 1988-01-11 | 1,420 | 1,460 | 1,420 | 1,430 | 85,000 | 1,045.86 |
| 1988-01-08 | 1,450 | 1,450 | 1,420 | 1,420 | 218,000 | 1,038.54 |
| 1988-01-07 | 1,450 | 1,450 | 1,430 | 1,430 | 123,000 | 1,045.86 |
| 1988-01-06 | 1,410 | 1,440 | 1,410 | 1,440 | 138,000 | 1,053.17 |
| 1988-01-05 | 1,420 | 1,450 | 1,400 | 1,410 | 87,000 | 1,031.23 |
| 1988-01-04 | 1,400 | 1,410 | 1,390 | 1,410 | 56,000 | 1,031.23 |
分割・併合履歴 ： [1995-03-28]1株→1.1株 [1993-03-26]1株→1.1株 [1988-03-28]1株→1.13株 [1987-03-27]1株→1.2株 [1985-03-27]1株→1.15株 [1984-09-26]1株→1.1株 [1984-03-28]1株→1.1株 [1983-09-27]1株→1.1株 [1983-03-28]1株→1.1株