9404 日本テレビホールディングス(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 | 23,800 | 24,600 | 23,700 | 24,600 | 12,900 | 1,171.43 |
| 1988-12-27 | 23,900 | 24,000 | 23,500 | 23,800 | 35,500 | 1,133.33 |
| 1988-12-26 | 23,200 | 24,000 | 23,100 | 23,900 | 25,000 | 1,138.10 |
| 1988-12-24 | 22,600 | 23,000 | 22,200 | 23,000 | 13,900 | 1,095.24 |
| 1988-12-23 | 22,800 | 22,800 | 22,500 | 22,500 | 16,400 | 1,071.43 |
| 1988-12-22 | 22,400 | 22,600 | 22,300 | 22,500 | 16,000 | 1,071.43 |
| 1988-12-21 | 22,300 | 22,400 | 21,800 | 22,300 | 4,800 | 1,061.90 |
| 1988-12-20 | 21,800 | 22,200 | 21,800 | 21,800 | 7,100 | 1,038.10 |
| 1988-12-19 | 21,800 | 21,800 | 21,700 | 21,700 | 5,100 | 1,033.33 |
| 1988-12-16 | 21,800 | 21,800 | 21,800 | 21,800 | 1,700 | 1,038.10 |
| 1988-12-15 | 22,200 | 22,200 | 22,000 | 22,000 | 5,800 | 1,047.62 |
| 1988-12-14 | 22,000 | 22,400 | 22,000 | 22,200 | 10,200 | 1,057.14 |
| 1988-12-13 | 22,000 | 22,500 | 21,800 | 22,000 | 12,200 | 1,047.62 |
| 1988-12-12 | 22,000 | 22,100 | 22,000 | 22,000 | 13,600 | 1,047.62 |
| 1988-12-09 | 21,800 | 22,100 | 21,800 | 22,100 | 23,500 | 1,052.38 |
| 1988-12-08 | 21,800 | 22,000 | 21,800 | 21,800 | 6,300 | 1,038.10 |
| 1988-12-07 | 21,800 | 22,000 | 21,800 | 22,000 | 22,300 | 1,047.62 |
| 1988-12-06 | 21,500 | 21,600 | 21,500 | 21,600 | 6,000 | 1,028.57 |
| 1988-12-05 | 21,500 | 21,800 | 21,400 | 21,500 | 2,400 | 1,023.81 |
| 1988-12-03 | 21,400 | 21,400 | 21,400 | 21,400 | 2,600 | 1,019.05 |
| 1988-12-02 | 20,400 | 20,800 | 20,400 | 20,600 | 18,700 | 980.95 |
| 1988-12-01 | 20,800 | 20,800 | 20,100 | 20,200 | 10,300 | 961.91 |
| 1988-11-30 | 20,600 | 20,700 | 20,500 | 20,700 | 6,000 | 985.71 |
| 1988-11-29 | 20,400 | 20,400 | 20,400 | 20,400 | 2,400 | 971.43 |
| 1988-11-28 | 20,200 | 20,500 | 20,000 | 20,000 | 10,600 | 952.38 |
| 1988-11-26 | 20,600 | 20,600 | 20,100 | 20,100 | 6,200 | 957.14 |
| 1988-11-25 | 20,700 | 21,000 | 20,700 | 20,800 | 11,600 | 990.48 |
| 1988-11-24 | 21,600 | 21,800 | 20,500 | 20,500 | 18,200 | 976.19 |
| 1988-11-22 | 21,800 | 21,900 | 21,400 | 21,500 | 6,100 | 1,023.81 |
| 1988-11-21 | 21,400 | 22,200 | 21,400 | 22,000 | 14,200 | 1,047.62 |
| 1988-11-18 | 21,700 | 22,100 | 21,200 | 21,200 | 11,300 | 1,009.52 |
| 1988-11-17 | 21,900 | 22,000 | 21,600 | 21,600 | 12,400 | 1,028.57 |
| 1988-11-16 | 21,900 | 22,000 | 21,800 | 21,900 | 15,300 | 1,042.86 |
| 1988-11-15 | 21,100 | 21,900 | 21,100 | 21,600 | 19,100 | 1,028.57 |
| 1988-11-14 | 20,800 | 21,200 | 20,600 | 21,100 | 11,600 | 1,004.76 |
| 1988-11-11 | 19,500 | 20,000 | 19,400 | 20,000 | 5,500 | 952.38 |
| 1988-11-10 | 19,500 | 19,700 | 19,500 | 19,500 | 5,300 | 928.57 |
| 1988-11-09 | 19,300 | 19,600 | 19,300 | 19,500 | 6,500 | 928.57 |
| 1988-11-08 | 19,000 | 19,200 | 19,000 | 19,200 | 6,600 | 914.29 |
| 1988-11-07 | 19,000 | 19,000 | 18,800 | 18,800 | 26,400 | 895.24 |
| 1988-11-05 | 19,000 | 19,000 | 18,900 | 19,000 | 4,200 | 904.76 |
| 1988-11-04 | 19,000 | 19,000 | 18,800 | 19,000 | 11,100 | 904.76 |
| 1988-11-02 | 19,000 | 19,000 | 18,900 | 19,000 | 17,800 | 904.76 |
| 1988-11-01 | 18,700 | 19,000 | 18,600 | 18,800 | 15,300 | 895.24 |
| 1988-10-31 | 19,000 | 19,100 | 18,600 | 18,600 | 12,500 | 885.71 |
| 1988-10-29 | 18,500 | 18,900 | 18,500 | 18,700 | 7,200 | 890.48 |
| 1988-10-28 | 18,800 | 18,800 | 18,500 | 18,500 | 11,800 | 880.95 |
| 1988-10-27 | 19,200 | 19,200 | 18,800 | 18,800 | 9,900 | 895.24 |
| 1988-10-26 | 19,800 | 19,800 | 19,000 | 19,000 | 17,200 | 904.76 |
| 1988-10-25 | 20,100 | 20,100 | 19,700 | 19,700 | 7,100 | 938.10 |
| 1988-10-24 | 20,200 | 20,200 | 19,800 | 19,900 | 4,300 | 947.62 |
| 1988-10-22 | 20,600 | 20,600 | 20,100 | 20,200 | 5,200 | 961.91 |
| 1988-10-21 | 20,800 | 20,900 | 20,500 | 20,600 | 11,300 | 980.95 |
| 1988-10-20 | 21,000 | 21,000 | 20,700 | 20,700 | 17,400 | 985.71 |
| 1988-10-19 | 21,300 | 21,300 | 21,300 | 21,300 | 100 | 1,014.29 |
| 1988-10-18 | 20,800 | 21,000 | 20,800 | 20,800 | 3,000 | 990.48 |
| 1988-10-17 | 21,400 | 21,400 | 20,700 | 20,700 | 15,800 | 985.71 |
| 1988-10-14 | 21,700 | 21,700 | 21,500 | 21,500 | 1,000 | 1,023.81 |
| 1988-10-13 | 21,700 | 21,800 | 21,700 | 21,800 | 12,100 | 1,038.10 |
| 1988-10-12 | 22,000 | 22,000 | 21,800 | 21,800 | 4,100 | 1,038.10 |
| 1988-10-11 | 22,300 | 22,300 | 22,100 | 22,100 | 8,200 | 1,052.38 |
| 1988-10-07 | 22,300 | 22,300 | 22,200 | 22,200 | 1,100 | 1,057.14 |
| 1988-10-06 | 22,700 | 22,700 | 22,300 | 22,300 | 1,600 | 1,061.90 |
| 1988-10-05 | 22,800 | 22,800 | 22,200 | 22,700 | 9,200 | 1,080.95 |
| 1988-10-04 | 22,900 | 22,900 | 22,900 | 22,900 | 300 | 1,090.48 |
| 1988-10-03 | 23,000 | 23,000 | 22,800 | 23,000 | 5,000 | 1,095.24 |
| 1988-10-01 | 22,600 | 22,600 | 22,400 | 22,600 | 500 | 1,076.19 |
| 1988-09-30 | 22,600 | 22,600 | 22,400 | 22,600 | 10,800 | 1,076.19 |
| 1988-09-29 | 22,500 | 22,700 | 22,400 | 22,600 | 10,700 | 1,076.19 |
| 1988-09-28 | 22,600 | 22,600 | 22,500 | 22,500 | 700 | 1,071.43 |
| 1988-09-27 | 22,900 | 22,900 | 22,600 | 22,600 | 3,200 | 1,076.19 |
| 1988-09-26 | 22,700 | 23,000 | 22,600 | 22,900 | 16,200 | 1,090.48 |
| 1988-09-24 | 22,900 | 22,900 | 22,600 | 22,900 | 13,600 | 1,090.48 |
| 1988-09-22 | 23,100 | 23,100 | 22,900 | 22,900 | 2,800 | 1,090.48 |
| 1988-09-21 | 23,500 | 23,500 | 22,900 | 23,000 | 8,300 | 1,095.24 |
| 1988-09-20 | 23,000 | 23,400 | 23,000 | 23,400 | 13,100 | 1,114.29 |
| 1988-09-19 | 23,000 | 23,500 | 22,700 | 23,500 | 21,400 | 1,119.05 |
| 1988-09-16 | 23,400 | 23,400 | 22,400 | 22,400 | 22,800 | 1,066.67 |
| 1988-09-14 | 22,500 | 23,500 | 22,500 | 23,400 | 55,600 | 1,114.29 |
| 1988-09-13 | 22,500 | 22,800 | 22,500 | 22,700 | 21,500 | 1,080.95 |
| 1988-09-12 | 22,400 | 22,500 | 22,200 | 22,400 | 12,400 | 1,066.67 |
| 1988-09-09 | 22,500 | 22,500 | 22,500 | 22,500 | 5,600 | 1,071.43 |
| 1988-09-08 | 22,600 | 22,800 | 22,500 | 22,500 | 15,100 | 1,071.43 |
| 1988-09-07 | 22,800 | 22,800 | 22,500 | 22,700 | 6,200 | 1,080.95 |
| 1988-09-06 | 22,700 | 22,800 | 22,500 | 22,500 | 4,700 | 1,071.43 |
| 1988-09-05 | 22,700 | 22,700 | 22,500 | 22,500 | 2,400 | 1,071.43 |
| 1988-09-03 | 22,600 | 22,700 | 22,400 | 22,700 | 1,600 | 1,080.95 |
| 1988-09-02 | 22,500 | 22,500 | 22,400 | 22,400 | 3,200 | 1,066.67 |
| 1988-09-01 | 22,700 | 22,700 | 22,300 | 22,300 | 7,200 | 1,061.90 |
| 1988-08-31 | 22,500 | 22,700 | 22,500 | 22,500 | 3,700 | 1,071.43 |
| 1988-08-30 | 22,600 | 22,600 | 22,500 | 22,500 | 600 | 1,071.43 |
| 1988-08-29 | 22,700 | 22,700 | 22,500 | 22,500 | 5,500 | 1,071.43 |
| 1988-08-27 | 22,500 | 22,500 | 22,500 | 22,500 | 800 | 1,071.43 |
| 1988-08-26 | 22,200 | 22,200 | 22,200 | 22,200 | 1,500 | 1,057.14 |
| 1988-08-25 | 22,700 | 22,700 | 22,500 | 22,600 | 1,000 | 1,076.19 |
| 1988-08-24 | 22,700 | 22,700 | 22,700 | 22,700 | 1,300 | 1,080.95 |
| 1988-08-23 | 22,700 | 22,800 | 22,700 | 22,800 | 2,400 | 1,085.71 |
| 1988-08-22 | 22,700 | 22,700 | 22,600 | 22,700 | 14,400 | 1,080.95 |
| 1988-08-19 | 22,800 | 22,800 | 22,700 | 22,800 | 9,800 | 1,085.71 |
| 1988-08-18 | 22,800 | 22,800 | 22,700 | 22,700 | 900 | 1,080.95 |
| 1988-08-17 | 22,800 | 22,900 | 22,700 | 22,800 | 6,900 | 1,085.71 |
| 1988-08-16 | 22,800 | 22,800 | 22,800 | 22,800 | 5,500 | 1,085.71 |
| 1988-08-15 | 22,800 | 22,900 | 22,800 | 22,800 | 18,800 | 1,085.71 |
| 1988-08-11 | 22,800 | 23,000 | 22,800 | 22,800 | 3,200 | 1,085.71 |
| 1988-08-10 | 22,800 | 22,800 | 22,800 | 22,800 | 2,100 | 1,085.71 |
| 1988-08-09 | 23,100 | 23,100 | 23,000 | 23,100 | 2,300 | 1,100 |
| 1988-08-08 | 23,200 | 23,200 | 23,200 | 23,200 | 2,900 | 1,104.76 |
| 1988-08-06 | 23,000 | 23,000 | 22,000 | 22,000 | 10,700 | 1,047.62 |
| 1988-08-04 | 23,400 | 23,400 | 23,400 | 23,400 | 7,500 | 1,114.29 |
| 1988-08-03 | 23,300 | 23,600 | 23,200 | 23,300 | 14,000 | 1,109.52 |
| 1988-08-02 | 23,100 | 23,800 | 23,100 | 23,200 | 4,900 | 1,104.76 |
| 1988-08-01 | 23,200 | 23,200 | 23,000 | 23,200 | 1,900 | 1,104.76 |
| 1988-07-30 | 23,000 | 23,000 | 23,000 | 23,000 | 3,000 | 1,095.24 |
| 1988-07-29 | 22,800 | 23,000 | 22,800 | 22,800 | 18,100 | 1,085.71 |
| 1988-07-28 | 22,700 | 23,400 | 22,600 | 22,800 | 17,000 | 1,085.71 |
| 1988-07-27 | 22,600 | 22,800 | 22,600 | 22,600 | 27,300 | 1,076.19 |
| 1988-07-26 | 22,500 | 22,700 | 22,500 | 22,500 | 16,600 | 1,071.43 |
| 1988-07-25 | 22,800 | 22,800 | 22,500 | 22,500 | 2,700 | 1,071.43 |
| 1988-07-23 | 22,500 | 22,800 | 22,500 | 22,500 | 1,400 | 1,071.43 |
| 1988-07-22 | 22,500 | 22,600 | 22,500 | 22,500 | 4,600 | 1,071.43 |
| 1988-07-21 | 22,600 | 22,800 | 22,500 | 22,600 | 4,000 | 1,076.19 |
| 1988-07-20 | 22,600 | 22,800 | 22,500 | 22,800 | 2,800 | 1,085.71 |
| 1988-07-19 | 22,800 | 22,800 | 22,600 | 22,600 | 900 | 1,076.19 |
| 1988-07-18 | 23,400 | 23,400 | 22,800 | 22,900 | 4,200 | 1,090.48 |
| 1988-07-15 | 23,400 | 23,400 | 23,000 | 23,000 | 7,200 | 1,095.24 |
| 1988-07-14 | 23,100 | 23,400 | 23,100 | 23,400 | 300 | 1,114.29 |
| 1988-07-13 | 23,400 | 23,600 | 23,100 | 23,500 | 8,300 | 1,119.05 |
| 1988-07-12 | 23,200 | 23,600 | 23,200 | 23,500 | 12,400 | 1,119.05 |
| 1988-07-11 | 23,600 | 23,700 | 23,200 | 23,200 | 11,600 | 1,104.76 |
| 1988-07-08 | 22,800 | 23,000 | 22,500 | 23,000 | 13,800 | 1,095.24 |
| 1988-07-07 | 22,400 | 22,400 | 22,200 | 22,400 | 9,600 | 1,066.67 |
| 1988-07-06 | 22,700 | 22,700 | 22,200 | 22,200 | 3,100 | 1,057.14 |
| 1988-07-05 | 22,900 | 22,900 | 22,700 | 22,700 | 4,000 | 1,080.95 |
| 1988-07-04 | 22,900 | 23,000 | 22,800 | 22,800 | 5,700 | 1,085.71 |
| 1988-07-02 | 22,800 | 22,800 | 22,700 | 22,700 | 2,800 | 1,080.95 |
| 1988-07-01 | 23,800 | 23,800 | 22,700 | 22,700 | 22,400 | 1,080.95 |
| 1988-06-30 | 24,100 | 24,100 | 23,600 | 23,600 | 1,500 | 1,123.81 |
| 1988-06-29 | 23,400 | 24,200 | 23,000 | 23,500 | 21,500 | 1,119.05 |
| 1988-06-28 | 23,600 | 24,000 | 23,300 | 23,300 | 37,700 | 1,109.52 |
| 1988-06-27 | 24,000 | 24,000 | 23,600 | 23,800 | 3,900 | 1,133.33 |
| 1988-06-25 | 24,000 | 24,200 | 23,700 | 23,700 | 3,600 | 1,128.57 |
| 1988-06-24 | 24,500 | 24,500 | 24,100 | 24,100 | 2,900 | 1,147.62 |
| 1988-06-23 | 24,400 | 24,500 | 24,400 | 24,400 | 5,300 | 1,161.90 |
| 1988-06-22 | 25,000 | 25,000 | 24,400 | 24,400 | 3,900 | 1,161.90 |
| 1988-06-21 | 24,700 | 24,700 | 24,200 | 24,200 | 3,300 | 1,152.38 |
| 1988-06-20 | 24,700 | 24,700 | 24,600 | 24,700 | 700 | 1,176.19 |
| 1988-06-17 | 24,400 | 24,500 | 24,400 | 24,500 | 2,400 | 1,166.67 |
| 1988-06-16 | 25,100 | 25,100 | 24,600 | 24,600 | 8,000 | 1,171.43 |
| 1988-06-15 | 25,100 | 25,400 | 24,900 | 24,900 | 5,300 | 1,185.71 |
| 1988-06-14 | 25,000 | 25,100 | 24,700 | 24,900 | 4,200 | 1,185.71 |
| 1988-06-13 | 25,100 | 25,300 | 24,900 | 25,300 | 7,200 | 1,204.76 |
| 1988-06-10 | 25,300 | 25,400 | 25,300 | 25,300 | 800 | 1,204.76 |
| 1988-06-09 | 25,400 | 25,600 | 25,200 | 25,400 | 5,400 | 1,209.52 |
| 1988-06-08 | 25,000 | 25,900 | 25,000 | 25,400 | 12,700 | 1,209.52 |
| 1988-06-07 | 24,900 | 25,900 | 24,900 | 25,000 | 8,800 | 1,190.48 |
| 1988-06-06 | 25,000 | 25,100 | 24,700 | 24,800 | 6,400 | 1,180.95 |
| 1988-06-04 | 25,900 | 25,900 | 25,200 | 25,200 | 3,800 | 1,200 |
| 1988-06-03 | 26,000 | 26,000 | 25,600 | 25,600 | 6,200 | 1,219.05 |
| 1988-06-02 | 26,100 | 26,100 | 26,000 | 26,000 | 1,200 | 1,238.10 |
| 1988-06-01 | 26,500 | 26,500 | 26,300 | 26,500 | 1,600 | 1,261.90 |
| 1988-05-31 | 25,300 | 25,800 | 25,100 | 25,800 | 4,100 | 1,228.57 |
| 1988-05-30 | 25,600 | 25,600 | 25,100 | 25,100 | 2,900 | 1,195.24 |
| 1988-05-28 | 25,700 | 25,700 | 25,600 | 25,600 | 1,800 | 1,219.05 |
| 1988-05-27 | 26,100 | 26,400 | 25,900 | 26,100 | 13,900 | 1,242.86 |
| 1988-05-26 | 26,900 | 27,100 | 26,300 | 26,300 | 9,500 | 1,252.38 |
| 1988-05-25 | 26,200 | 27,100 | 26,100 | 27,100 | 27,400 | 1,290.48 |
| 1988-05-24 | 24,900 | 25,200 | 24,900 | 25,200 | 2,000 | 1,200 |
| 1988-05-23 | 25,100 | 25,200 | 25,000 | 25,000 | 1,200 | 1,190.48 |
| 1988-05-20 | 25,600 | 26,000 | 25,200 | 25,600 | 8,200 | 1,219.05 |
| 1988-05-19 | 25,900 | 25,900 | 25,400 | 25,400 | 8,400 | 1,209.52 |
| 1988-05-18 | 26,100 | 26,200 | 25,800 | 26,200 | 8,200 | 1,247.62 |
| 1988-05-17 | 26,500 | 26,600 | 26,300 | 26,500 | 10,400 | 1,261.90 |
| 1988-05-16 | 26,500 | 27,000 | 26,500 | 26,500 | 12,100 | 1,261.90 |
| 1988-05-13 | 27,000 | 27,000 | 26,400 | 26,500 | 6,800 | 1,261.90 |
| 1988-05-12 | 26,500 | 27,000 | 26,300 | 26,600 | 9,500 | 1,266.67 |
| 1988-05-11 | 26,800 | 27,400 | 26,500 | 26,500 | 14,800 | 1,261.90 |
| 1988-05-10 | 26,600 | 27,100 | 26,600 | 27,000 | 17,500 | 1,285.71 |
| 1988-05-09 | 27,300 | 27,300 | 26,800 | 26,800 | 4,800 | 1,276.19 |
| 1988-05-07 | 27,300 | 27,600 | 27,200 | 27,300 | 8,400 | 1,300 |
| 1988-05-06 | 27,800 | 27,800 | 27,300 | 27,600 | 19,600 | 1,314.29 |
| 1988-05-02 | 28,000 | 28,000 | 27,500 | 27,700 | 20,200 | 1,319.05 |
| 1988-04-30 | 27,200 | 28,100 | 27,200 | 28,000 | 16,700 | 1,333.33 |
| 1988-04-28 | 26,700 | 27,900 | 26,700 | 27,600 | 77,500 | 1,314.29 |
| 1988-04-27 | 26,000 | 26,900 | 26,000 | 26,600 | 62,200 | 1,266.67 |
| 1988-04-26 | 25,300 | 26,000 | 25,100 | 25,900 | 52,100 | 1,233.33 |
| 1988-04-25 | 25,300 | 25,600 | 25,100 | 25,100 | 20,400 | 1,195.24 |
| 1988-04-23 | 25,300 | 25,300 | 25,100 | 25,300 | 19,400 | 1,204.76 |
| 1988-04-22 | 25,200 | 25,300 | 25,000 | 25,300 | 9,900 | 1,204.76 |
| 1988-04-21 | 24,800 | 25,200 | 24,700 | 25,200 | 11,300 | 1,200 |
| 1988-04-20 | 24,900 | 25,200 | 24,800 | 25,200 | 4,900 | 1,200 |
| 1988-04-19 | 25,300 | 25,300 | 24,800 | 24,900 | 8,400 | 1,185.71 |
| 1988-04-18 | 25,300 | 25,300 | 24,800 | 25,300 | 24,100 | 1,204.76 |
| 1988-04-15 | 25,300 | 25,300 | 24,900 | 24,900 | 18,300 | 1,185.71 |
| 1988-04-14 | 25,600 | 25,800 | 25,400 | 25,600 | 19,600 | 1,219.05 |
| 1988-04-13 | 24,900 | 25,800 | 24,700 | 25,600 | 91,200 | 1,219.05 |
| 1988-04-12 | 25,100 | 25,100 | 24,700 | 25,000 | 47,200 | 1,190.48 |
| 1988-04-11 | 25,100 | 25,200 | 24,800 | 25,000 | 16,900 | 1,190.48 |
| 1988-04-08 | 24,800 | 25,100 | 24,500 | 25,100 | 19,700 | 1,195.24 |
| 1988-04-07 | 24,000 | 24,400 | 24,000 | 24,300 | 35,600 | 1,157.14 |
| 1988-04-06 | 24,000 | 24,000 | 23,800 | 23,800 | 5,900 | 1,133.33 |
| 1988-04-05 | 24,100 | 24,100 | 24,000 | 24,000 | 4,400 | 1,142.86 |
| 1988-04-04 | 24,000 | 24,200 | 23,900 | 24,000 | 9,500 | 1,142.86 |
| 1988-04-02 | 24,000 | 24,000 | 24,000 | 24,000 | 900 | 1,142.86 |
| 1988-04-01 | 23,500 | 23,700 | 23,500 | 23,500 | 2,800 | 1,119.05 |
| 1988-03-31 | 23,700 | 23,700 | 23,500 | 23,700 | 4,900 | 1,128.57 |
| 1988-03-30 | 23,400 | 24,000 | 23,400 | 23,500 | 9,800 | 1,119.05 |
| 1988-03-29 | 22,800 | 23,700 | 22,800 | 23,700 | 3,200 | 1,128.57 |
| 1988-03-28 | 23,100 | 23,100 | 23,000 | 23,000 | 3,700 | 1,095.24 |
| 1988-03-26 | 24,200 | 24,200 | 23,800 | 23,800 | 19,300 | 1,089.74 |
| 1988-03-25 | 24,400 | 24,400 | 24,000 | 24,000 | 5,000 | 1,098.90 |
| 1988-03-24 | 24,400 | 24,700 | 24,000 | 24,000 | 12,700 | 1,098.90 |
| 1988-03-23 | 24,200 | 24,500 | 24,200 | 24,200 | 6,200 | 1,108.06 |
| 1988-03-22 | 24,000 | 24,200 | 23,800 | 24,200 | 15,500 | 1,108.06 |
| 1988-03-18 | 24,300 | 24,600 | 24,300 | 24,400 | 11,800 | 1,117.22 |
| 1988-03-17 | 24,400 | 24,400 | 24,000 | 24,100 | 15,400 | 1,103.48 |
| 1988-03-16 | 23,200 | 23,600 | 23,200 | 23,600 | 34,500 | 1,080.59 |
| 1988-03-15 | 23,600 | 23,700 | 23,000 | 23,000 | 32,300 | 1,053.11 |
| 1988-03-14 | 23,800 | 23,900 | 23,500 | 23,500 | 11,200 | 1,076.01 |
| 1988-03-11 | 24,500 | 24,500 | 24,000 | 24,000 | 800 | 1,098.90 |
| 1988-03-10 | 24,900 | 24,900 | 24,500 | 24,900 | 6,600 | 1,140.11 |
| 1988-03-09 | 24,500 | 25,000 | 24,300 | 25,000 | 7,700 | 1,144.69 |
| 1988-03-08 | 24,400 | 24,400 | 24,000 | 24,400 | 9,500 | 1,117.22 |
| 1988-03-07 | 24,200 | 24,500 | 24,100 | 24,200 | 9,300 | 1,108.06 |
| 1988-03-05 | 24,000 | 24,000 | 24,000 | 24,000 | 3,200 | 1,098.90 |
| 1988-03-04 | 24,000 | 24,100 | 23,900 | 24,100 | 15,600 | 1,103.48 |
| 1988-03-03 | 23,800 | 24,500 | 23,800 | 24,500 | 9,900 | 1,121.79 |
| 1988-03-02 | 24,300 | 24,300 | 23,800 | 24,000 | 11,500 | 1,098.90 |
| 1988-03-01 | 24,700 | 24,900 | 24,200 | 24,300 | 14,700 | 1,112.64 |
| 1988-02-29 | 25,300 | 25,300 | 24,700 | 24,700 | 10,200 | 1,130.95 |
| 1988-02-27 | 25,100 | 25,300 | 24,700 | 25,300 | 4,400 | 1,158.42 |
| 1988-02-26 | 24,700 | 24,800 | 24,700 | 24,700 | 8,500 | 1,130.95 |
| 1988-02-25 | 24,900 | 25,000 | 24,900 | 25,000 | 2,900 | 1,144.69 |
| 1988-02-24 | 25,200 | 25,400 | 25,000 | 25,000 | 9,500 | 1,144.69 |
| 1988-02-23 | 25,600 | 25,600 | 25,000 | 25,600 | 15,200 | 1,172.16 |
| 1988-02-22 | 25,100 | 26,300 | 25,100 | 25,600 | 69,900 | 1,172.16 |
| 1988-02-19 | 25,400 | 25,900 | 24,700 | 25,300 | 73,000 | 1,158.42 |
| 1988-02-18 | 23,900 | 25,300 | 23,900 | 25,200 | 59,800 | 1,153.85 |
| 1988-02-17 | 23,700 | 24,000 | 23,700 | 23,700 | 17,300 | 1,085.16 |
| 1988-02-16 | 23,900 | 24,000 | 23,600 | 23,900 | 13,600 | 1,094.32 |
| 1988-02-15 | 23,500 | 24,000 | 23,500 | 24,000 | 11,500 | 1,098.90 |
| 1988-02-12 | 23,500 | 23,600 | 23,500 | 23,500 | 22,400 | 1,076.01 |
| 1988-02-10 | 23,900 | 24,000 | 23,500 | 23,900 | 14,900 | 1,094.32 |
| 1988-02-09 | 23,900 | 24,000 | 23,700 | 24,000 | 8,200 | 1,098.90 |
| 1988-02-08 | 24,400 | 24,400 | 24,100 | 24,400 | 6,000 | 1,117.22 |
| 1988-02-06 | 24,300 | 24,500 | 24,300 | 24,400 | 11,100 | 1,117.22 |
| 1988-02-05 | 24,500 | 24,700 | 24,300 | 24,500 | 19,300 | 1,121.79 |
| 1988-02-04 | 24,200 | 24,600 | 24,000 | 24,600 | 20,900 | 1,126.37 |
| 1988-02-03 | 24,800 | 24,900 | 24,300 | 24,800 | 32,600 | 1,135.53 |
| 1988-02-02 | 23,500 | 25,000 | 23,500 | 25,000 | 18,500 | 1,144.69 |
| 1988-02-01 | 23,600 | 23,700 | 23,500 | 23,500 | 4,200 | 1,076.01 |
| 1988-01-30 | 23,900 | 24,000 | 23,600 | 23,600 | 1,600 | 1,080.59 |
| 1988-01-29 | 24,200 | 24,200 | 23,800 | 23,800 | 20,200 | 1,089.74 |
| 1988-01-28 | 24,400 | 24,400 | 23,800 | 23,800 | 2,500 | 1,089.74 |
| 1988-01-27 | 24,500 | 24,700 | 24,100 | 24,500 | 38,800 | 1,121.79 |
| 1988-01-26 | 25,200 | 25,300 | 24,800 | 25,000 | 105,800 | 1,144.69 |
| 1988-01-25 | 24,200 | 25,100 | 23,900 | 25,100 | 100,000 | 1,149.27 |
| 1988-01-23 | 23,800 | 24,000 | 23,600 | 24,000 | 53,900 | 1,098.90 |
| 1988-01-22 | 24,000 | 24,000 | 23,200 | 23,600 | 63,300 | 1,080.59 |
| 1988-01-21 | 23,000 | 24,400 | 23,000 | 24,000 | 108,100 | 1,098.90 |
| 1988-01-20 | 22,000 | 23,500 | 21,900 | 23,200 | 54,000 | 1,062.27 |
| 1988-01-19 | 23,000 | 23,200 | 22,200 | 22,200 | 56,400 | 1,016.48 |
| 1988-01-18 | 22,000 | 23,200 | 21,800 | 23,000 | 67,400 | 1,053.11 |
| 1988-01-14 | 20,700 | 22,000 | 20,700 | 22,000 | 27,800 | 1,007.33 |
| 1988-01-13 | 21,100 | 21,500 | 20,900 | 21,000 | 20,400 | 961.54 |
| 1988-01-12 | 21,400 | 21,500 | 21,000 | 21,000 | 13,400 | 961.54 |
| 1988-01-11 | 21,500 | 21,600 | 21,300 | 21,500 | 18,600 | 984.43 |
| 1988-01-08 | 21,300 | 22,000 | 21,100 | 21,700 | 31,000 | 993.59 |
| 1988-01-07 | 21,500 | 21,500 | 21,000 | 21,500 | 41,200 | 984.43 |
| 1988-01-06 | 20,000 | 21,500 | 20,000 | 21,500 | 52,000 | 984.43 |
| 1988-01-05 | 19,700 | 19,800 | 19,500 | 19,800 | 10,400 | 906.59 |
| 1988-01-04 | 19,500 | 19,500 | 19,500 | 19,500 | 900 | 892.86 |
分割・併合履歴 ： [2012-09-26]1株→10株 [2000-03-28]1株→2株 [1990-03-27]1株→1.05株 [1988-03-28]1株→1.04株 [1985-03-27]1株→1.1株
