9503 関西電力(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 | 4,630 | 4,800 | 4,620 | 4,800 | 8,304,901 | 4,659.29 |
| 1988-12-27 | 4,500 | 4,630 | 4,490 | 4,620 | 7,425,101 | 4,484.57 |
| 1988-12-26 | 4,570 | 4,600 | 4,470 | 4,480 | 8,420,301 | 4,348.67 |
| 1988-12-24 | 4,400 | 4,530 | 4,380 | 4,520 | 5,615,101 | 4,387.50 |
| 1988-12-23 | 4,280 | 4,380 | 4,250 | 4,380 | 7,665,901 | 4,251.60 |
| 1988-12-22 | 4,180 | 4,300 | 4,150 | 4,240 | 3,746,401 | 4,115.71 |
| 1988-12-21 | 4,040 | 4,190 | 4,000 | 4,170 | 1,736,800 | 4,047.76 |
| 1988-12-20 | 3,960 | 4,020 | 3,960 | 4,020 | 707,100 | 3,902.16 |
| 1988-12-19 | 3,920 | 3,970 | 3,920 | 3,960 | 490,000 | 3,843.91 |
| 1988-12-16 | 4,000 | 4,000 | 3,850 | 3,940 | 1,687,800 | 3,824.50 |
| 1988-12-15 | 4,100 | 4,130 | 4,030 | 4,030 | 1,063,800 | 3,911.86 |
| 1988-12-14 | 4,150 | 4,180 | 4,080 | 4,080 | 1,088,100 | 3,960.40 |
| 1988-12-13 | 4,160 | 4,200 | 4,110 | 4,130 | 1,061,000 | 4,008.93 |
| 1988-12-12 | 4,280 | 4,280 | 4,150 | 4,200 | 561,600 | 4,076.88 |
| 1988-12-09 | 4,160 | 4,290 | 4,150 | 4,260 | 2,467,900 | 4,135.12 |
| 1988-12-08 | 4,140 | 4,260 | 4,110 | 4,170 | 2,144,700 | 4,047.76 |
| 1988-12-07 | 4,250 | 4,300 | 4,160 | 4,190 | 1,949,600 | 4,067.17 |
| 1988-12-06 | 4,310 | 4,320 | 4,250 | 4,300 | 2,315,200 | 4,173.95 |
| 1988-12-05 | 4,260 | 4,350 | 4,250 | 4,270 | 5,499,401 | 4,144.83 |
| 1988-12-03 | 4,100 | 4,290 | 4,090 | 4,290 | 4,163,101 | 4,164.24 |
| 1988-12-02 | 3,960 | 4,100 | 3,920 | 4,070 | 1,967,800 | 3,950.69 |
| 1988-12-01 | 3,960 | 4,020 | 3,950 | 3,980 | 1,123,500 | 3,863.33 |
| 1988-11-30 | 4,000 | 4,050 | 3,920 | 4,000 | 1,059,200 | 3,882.74 |
| 1988-11-29 | 3,850 | 4,000 | 3,850 | 3,970 | 1,200,200 | 3,853.62 |
| 1988-11-28 | 3,990 | 4,020 | 3,880 | 3,900 | 2,286,300 | 3,785.67 |
| 1988-11-26 | 4,010 | 4,050 | 3,910 | 4,040 | 2,038,500 | 3,921.57 |
| 1988-11-25 | 4,250 | 4,270 | 4,100 | 4,160 | 3,156,701 | 4,038.05 |
| 1988-11-24 | 4,300 | 4,320 | 4,190 | 4,210 | 5,879,501 | 4,086.59 |
| 1988-11-22 | 4,050 | 4,200 | 4,050 | 4,200 | 4,796,801 | 4,076.88 |
| 1988-11-21 | 4,060 | 4,100 | 4,030 | 4,050 | 2,090,900 | 3,931.28 |
| 1988-11-18 | 3,950 | 4,090 | 3,920 | 4,080 | 6,541,901 | 3,960.40 |
| 1988-11-17 | 3,960 | 3,960 | 3,880 | 3,900 | 914,400 | 3,785.67 |
| 1988-11-16 | 4,010 | 4,040 | 3,930 | 3,930 | 3,771,401 | 3,814.79 |
| 1988-11-15 | 3,920 | 4,010 | 3,890 | 3,960 | 6,379,901 | 3,843.91 |
| 1988-11-14 | 3,810 | 3,940 | 3,800 | 3,890 | 2,792,300 | 3,775.97 |
| 1988-11-11 | 3,900 | 3,900 | 3,810 | 3,810 | 963,000 | 3,698.31 |
| 1988-11-10 | 3,950 | 3,970 | 3,770 | 3,810 | 2,882,100 | 3,698.31 |
| 1988-11-09 | 3,870 | 3,930 | 3,830 | 3,900 | 6,095,401 | 3,785.67 |
| 1988-11-08 | 3,690 | 3,870 | 3,660 | 3,830 | 4,321,301 | 3,717.72 |
| 1988-11-07 | 3,790 | 3,790 | 3,650 | 3,680 | 950,600 | 3,572.12 |
| 1988-11-05 | 3,750 | 3,800 | 3,720 | 3,800 | 1,079,400 | 3,688.60 |
| 1988-11-04 | 3,680 | 3,820 | 3,660 | 3,800 | 3,862,001 | 3,688.60 |
| 1988-11-02 | 3,690 | 3,740 | 3,680 | 3,680 | 1,034,600 | 3,572.12 |
| 1988-11-01 | 3,700 | 3,720 | 3,660 | 3,700 | 990,800 | 3,591.54 |
| 1988-10-31 | 3,710 | 3,790 | 3,710 | 3,750 | 1,470,800 | 3,640.07 |
| 1988-10-29 | 3,800 | 3,800 | 3,700 | 3,760 | 1,659,700 | 3,649.78 |
| 1988-10-28 | 3,750 | 3,800 | 3,730 | 3,770 | 6,273,601 | 3,659.48 |
| 1988-10-27 | 3,570 | 3,700 | 3,560 | 3,700 | 5,086,201 | 3,591.54 |
| 1988-10-26 | 3,550 | 3,600 | 3,540 | 3,560 | 1,882,600 | 3,455.64 |
| 1988-10-25 | 3,400 | 3,550 | 3,390 | 3,550 | 1,242,200 | 3,445.93 |
| 1988-10-24 | 3,450 | 3,450 | 3,370 | 3,400 | 242,700 | 3,300.33 |
| 1988-10-22 | 3,410 | 3,430 | 3,400 | 3,400 | 172,000 | 3,300.33 |
| 1988-10-21 | 3,440 | 3,470 | 3,390 | 3,410 | 1,183,200 | 3,310.04 |
| 1988-10-20 | 3,400 | 3,440 | 3,380 | 3,390 | 1,091,900 | 3,290.62 |
| 1988-10-19 | 3,450 | 3,500 | 3,400 | 3,450 | 1,372,700 | 3,348.86 |
| 1988-10-18 | 3,520 | 3,520 | 3,380 | 3,450 | 2,143,600 | 3,348.86 |
| 1988-10-17 | 3,670 | 3,680 | 3,570 | 3,570 | 1,524,300 | 3,465.35 |
| 1988-10-14 | 3,660 | 3,680 | 3,590 | 3,680 | 4,860,901 | 3,572.12 |
| 1988-10-13 | 3,500 | 3,660 | 3,480 | 3,610 | 8,154,601 | 3,504.17 |
| 1988-10-12 | 3,390 | 3,500 | 3,340 | 3,490 | 4,573,801 | 3,387.69 |
| 1988-10-11 | 3,380 | 3,420 | 3,340 | 3,400 | 3,202,701 | 3,300.33 |
| 1988-10-07 | 3,240 | 3,330 | 3,220 | 3,300 | 1,942,100 | 3,203.26 |
| 1988-10-06 | 3,190 | 3,380 | 3,170 | 3,240 | 3,371,201 | 3,145.02 |
| 1988-10-05 | 3,210 | 3,240 | 3,130 | 3,200 | 1,874,700 | 3,106.19 |
| 1988-10-04 | 2,950 | 3,200 | 2,950 | 3,200 | 639,700 | 3,106.19 |
| 1988-10-03 | 2,950 | 2,970 | 2,950 | 2,960 | 260,000 | 2,873.23 |
| 1988-10-01 | 2,960 | 2,980 | 2,950 | 2,980 | 213,000 | 2,892.64 |
| 1988-09-30 | 2,980 | 2,980 | 2,940 | 2,960 | 239,700 | 2,873.23 |
| 1988-09-29 | 3,030 | 3,030 | 2,930 | 2,940 | 268,100 | 2,853.81 |
| 1988-09-28 | 2,960 | 3,040 | 2,960 | 3,040 | 1,037,900 | 2,950.88 |
| 1988-09-27 | 2,900 | 3,000 | 2,900 | 2,950 | 259,800 | 2,863.52 |
| 1988-09-26 | 2,900 | 2,940 | 2,900 | 2,920 | 229,000 | 2,834.40 |
| 1988-09-24 | 2,910 | 2,950 | 2,900 | 2,940 | 170,500 | 2,853.81 |
| 1988-09-22 | 2,900 | 2,940 | 2,890 | 2,930 | 302,100 | 2,844.11 |
| 1988-09-21 | 2,920 | 2,920 | 2,860 | 2,890 | 381,000 | 2,805.28 |
| 1988-09-20 | 2,980 | 2,990 | 2,910 | 2,940 | 305,300 | 2,853.81 |
| 1988-09-19 | 3,000 | 3,020 | 2,930 | 2,990 | 313,900 | 2,902.35 |
| 1988-09-16 | 2,990 | 3,000 | 2,930 | 2,990 | 275,600 | 2,902.35 |
| 1988-09-14 | 2,960 | 3,000 | 2,950 | 3,000 | 251,100 | 2,912.06 |
| 1988-09-13 | 2,950 | 2,970 | 2,930 | 2,960 | 126,600 | 2,873.23 |
| 1988-09-12 | 2,950 | 2,950 | 2,920 | 2,950 | 121,400 | 2,863.52 |
| 1988-09-09 | 2,910 | 2,930 | 2,910 | 2,920 | 303,700 | 2,834.40 |
| 1988-09-08 | 2,920 | 2,960 | 2,910 | 2,910 | 201,100 | 2,824.69 |
| 1988-09-07 | 2,950 | 2,970 | 2,900 | 2,930 | 322,600 | 2,844.11 |
| 1988-09-06 | 2,930 | 2,950 | 2,920 | 2,950 | 2,111,200 | 2,863.52 |
| 1988-09-05 | 2,950 | 2,950 | 2,910 | 2,920 | 149,300 | 2,834.40 |
| 1988-09-03 | 2,940 | 2,940 | 2,910 | 2,910 | 190,700 | 2,824.69 |
| 1988-09-02 | 2,940 | 2,940 | 2,900 | 2,900 | 277,500 | 2,814.99 |
| 1988-09-01 | 2,970 | 2,970 | 2,860 | 2,900 | 257,200 | 2,814.99 |
| 1988-08-31 | 3,020 | 3,030 | 2,960 | 3,000 | 246,000 | 2,912.06 |
| 1988-08-30 | 3,020 | 3,020 | 3,000 | 3,020 | 218,500 | 2,931.47 |
| 1988-08-29 | 3,040 | 3,040 | 3,000 | 3,020 | 190,800 | 2,931.47 |
| 1988-08-27 | 3,040 | 3,040 | 3,010 | 3,010 | 123,000 | 2,921.76 |
| 1988-08-26 | 3,050 | 3,060 | 3,010 | 3,040 | 182,900 | 2,950.88 |
| 1988-08-25 | 3,050 | 3,070 | 3,050 | 3,060 | 110,600 | 2,970.30 |
| 1988-08-24 | 3,080 | 3,080 | 3,050 | 3,050 | 99,700 | 2,960.59 |
| 1988-08-23 | 3,060 | 3,090 | 3,060 | 3,070 | 81,700 | 2,980 |
| 1988-08-22 | 3,050 | 3,110 | 3,050 | 3,080 | 743,400 | 2,989.71 |
| 1988-08-19 | 3,100 | 3,100 | 3,060 | 3,090 | 249,200 | 2,999.42 |
| 1988-08-18 | 3,060 | 3,090 | 3,050 | 3,090 | 342,300 | 2,999.42 |
| 1988-08-17 | 3,090 | 3,100 | 3,060 | 3,100 | 193,300 | 3,009.12 |
| 1988-08-16 | 3,060 | 3,090 | 3,050 | 3,050 | 96,500 | 2,960.59 |
| 1988-08-15 | 3,110 | 3,110 | 3,070 | 3,070 | 102,800 | 2,980 |
| 1988-08-12 | 3,080 | 3,090 | 3,050 | 3,070 | 149,500 | 2,980 |
| 1988-08-11 | 3,010 | 3,050 | 3,010 | 3,030 | 307,300 | 2,941.18 |
| 1988-08-10 | 3,010 | 3,050 | 3,010 | 3,010 | 311,800 | 2,921.76 |
| 1988-08-09 | 3,110 | 3,110 | 3,080 | 3,090 | 182,000 | 2,999.42 |
| 1988-08-08 | 3,150 | 3,150 | 3,100 | 3,110 | 122,100 | 3,018.83 |
| 1988-08-06 | 3,150 | 3,160 | 3,110 | 3,150 | 158,500 | 3,057.66 |
| 1988-08-05 | 3,180 | 3,180 | 3,110 | 3,160 | 313,400 | 3,067.37 |
| 1988-08-04 | 3,190 | 3,190 | 3,130 | 3,150 | 282,400 | 3,057.66 |
| 1988-08-03 | 3,190 | 3,190 | 3,160 | 3,160 | 193,400 | 3,067.37 |
| 1988-08-02 | 3,240 | 3,240 | 3,150 | 3,170 | 796,600 | 3,077.07 |
| 1988-08-01 | 3,300 | 3,300 | 3,200 | 3,250 | 238,900 | 3,154.73 |
| 1988-07-30 | 3,250 | 3,280 | 3,230 | 3,250 | 250,400 | 3,154.73 |
| 1988-07-29 | 3,210 | 3,280 | 3,180 | 3,230 | 550,200 | 3,135.31 |
| 1988-07-28 | 3,280 | 3,330 | 3,200 | 3,200 | 900,000 | 3,106.19 |
| 1988-07-27 | 3,190 | 3,300 | 3,150 | 3,300 | 887,500 | 3,203.26 |
| 1988-07-26 | 3,060 | 3,140 | 3,050 | 3,120 | 218,000 | 3,028.54 |
| 1988-07-25 | 3,050 | 3,100 | 3,030 | 3,060 | 204,200 | 2,970.30 |
| 1988-07-23 | 3,100 | 3,100 | 3,050 | 3,050 | 143,000 | 2,960.59 |
| 1988-07-22 | 3,100 | 3,120 | 3,050 | 3,050 | 283,000 | 2,960.59 |
| 1988-07-21 | 3,100 | 3,100 | 3,020 | 3,030 | 563,200 | 2,941.18 |
| 1988-07-20 | 3,120 | 3,150 | 3,100 | 3,100 | 360,400 | 3,009.12 |
| 1988-07-19 | 3,180 | 3,190 | 3,100 | 3,120 | 410,800 | 3,028.54 |
| 1988-07-18 | 3,190 | 3,230 | 3,100 | 3,150 | 504,400 | 3,057.66 |
| 1988-07-15 | 3,260 | 3,290 | 3,210 | 3,210 | 409,900 | 3,115.90 |
| 1988-07-14 | 3,300 | 3,330 | 3,260 | 3,260 | 450,000 | 3,164.43 |
| 1988-07-13 | 3,310 | 3,330 | 3,280 | 3,330 | 528,800 | 3,232.38 |
| 1988-07-12 | 3,320 | 3,350 | 3,300 | 3,300 | 508,100 | 3,203.26 |
| 1988-07-11 | 3,350 | 3,350 | 3,280 | 3,320 | 540,900 | 3,222.68 |
| 1988-07-08 | 3,280 | 3,350 | 3,280 | 3,280 | 976,200 | 3,183.85 |
| 1988-07-07 | 3,330 | 3,340 | 3,280 | 3,280 | 994,900 | 3,183.85 |
| 1988-07-06 | 3,320 | 3,350 | 3,290 | 3,290 | 941,900 | 3,193.55 |
| 1988-07-05 | 3,200 | 3,230 | 3,180 | 3,220 | 625,500 | 3,125.61 |
| 1988-07-04 | 3,230 | 3,250 | 3,200 | 3,210 | 480,500 | 3,115.90 |
| 1988-07-02 | 3,350 | 3,360 | 3,200 | 3,250 | 907,900 | 3,154.73 |
| 1988-07-01 | 3,350 | 3,400 | 3,280 | 3,310 | 3,204,801 | 3,212.97 |
| 1988-06-30 | 3,080 | 3,200 | 3,080 | 3,200 | 1,181,700 | 3,106.19 |
| 1988-06-29 | 3,070 | 3,140 | 3,040 | 3,050 | 590,800 | 2,960.59 |
| 1988-06-28 | 2,980 | 3,090 | 2,980 | 3,060 | 607,800 | 2,970.30 |
| 1988-06-27 | 3,000 | 3,040 | 2,990 | 3,010 | 370,800 | 2,921.76 |
| 1988-06-25 | 3,080 | 3,110 | 3,020 | 3,020 | 208,600 | 2,931.47 |
| 1988-06-24 | 3,130 | 3,160 | 3,100 | 3,130 | 358,500 | 3,038.25 |
| 1988-06-23 | 3,190 | 3,190 | 3,130 | 3,130 | 402,500 | 3,038.25 |
| 1988-06-22 | 3,210 | 3,240 | 3,180 | 3,190 | 488,400 | 3,096.49 |
| 1988-06-21 | 3,200 | 3,230 | 3,190 | 3,200 | 595,300 | 3,106.19 |
| 1988-06-20 | 3,280 | 3,300 | 3,210 | 3,210 | 594,600 | 3,115.90 |
| 1988-06-17 | 3,280 | 3,300 | 3,270 | 3,280 | 716,700 | 3,183.85 |
| 1988-06-16 | 3,340 | 3,340 | 3,280 | 3,290 | 1,032,300 | 3,193.55 |
| 1988-06-15 | 3,300 | 3,350 | 3,280 | 3,320 | 2,986,001 | 3,222.68 |
| 1988-06-14 | 3,300 | 3,300 | 3,260 | 3,290 | 1,098,500 | 3,193.55 |
| 1988-06-13 | 3,220 | 3,300 | 3,210 | 3,260 | 1,328,300 | 3,164.43 |
| 1988-06-10 | 3,230 | 3,250 | 3,200 | 3,230 | 963,700 | 3,135.31 |
| 1988-06-09 | 3,180 | 3,230 | 3,180 | 3,200 | 1,118,300 | 3,106.19 |
| 1988-06-08 | 3,210 | 3,220 | 3,160 | 3,160 | 692,100 | 3,067.37 |
| 1988-06-07 | 3,220 | 3,250 | 3,180 | 3,210 | 1,387,800 | 3,115.90 |
| 1988-06-06 | 3,300 | 3,300 | 3,230 | 3,250 | 5,102,701 | 3,154.73 |
| 1988-06-04 | 3,170 | 3,210 | 3,170 | 3,200 | 2,632,400 | 3,106.19 |
| 1988-06-03 | 2,940 | 3,090 | 2,930 | 3,070 | 2,986,101 | 2,980 |
| 1988-06-02 | 2,950 | 2,950 | 2,930 | 2,940 | 643,300 | 2,853.81 |
| 1988-06-01 | 2,910 | 2,950 | 2,880 | 2,880 | 368,900 | 2,795.57 |
| 1988-05-31 | 2,860 | 2,900 | 2,850 | 2,900 | 276,500 | 2,814.99 |
| 1988-05-30 | 2,860 | 2,890 | 2,850 | 2,860 | 260,500 | 2,776.16 |
| 1988-05-28 | 2,880 | 2,900 | 2,850 | 2,860 | 292,100 | 2,776.16 |
| 1988-05-27 | 2,900 | 2,920 | 2,890 | 2,900 | 342,500 | 2,814.99 |
| 1988-05-26 | 2,920 | 2,920 | 2,900 | 2,920 | 325,700 | 2,834.40 |
| 1988-05-25 | 2,930 | 2,930 | 2,900 | 2,920 | 271,000 | 2,834.40 |
| 1988-05-24 | 2,900 | 2,930 | 2,890 | 2,930 | 188,000 | 2,844.11 |
| 1988-05-23 | 2,870 | 2,900 | 2,860 | 2,890 | 244,400 | 2,805.28 |
| 1988-05-20 | 2,940 | 2,950 | 2,900 | 2,910 | 418,900 | 2,824.69 |
| 1988-05-19 | 2,930 | 2,950 | 2,910 | 2,920 | 383,600 | 2,834.40 |
| 1988-05-18 | 2,950 | 2,960 | 2,940 | 2,950 | 399,800 | 2,863.52 |
| 1988-05-17 | 2,940 | 2,960 | 2,930 | 2,950 | 407,000 | 2,863.52 |
| 1988-05-16 | 2,920 | 2,950 | 2,910 | 2,930 | 328,600 | 2,844.11 |
| 1988-05-13 | 2,950 | 2,950 | 2,920 | 2,920 | 256,200 | 2,834.40 |
| 1988-05-12 | 2,930 | 2,950 | 2,920 | 2,940 | 149,300 | 2,853.81 |
| 1988-05-11 | 2,970 | 2,990 | 2,920 | 2,920 | 326,800 | 2,834.40 |
| 1988-05-10 | 2,950 | 2,980 | 2,950 | 2,970 | 276,100 | 2,882.94 |
| 1988-05-09 | 3,000 | 3,000 | 2,960 | 2,960 | 341,400 | 2,873.23 |
| 1988-05-07 | 2,990 | 2,990 | 2,970 | 2,990 | 242,900 | 2,902.35 |
| 1988-05-06 | 3,000 | 3,000 | 2,970 | 2,990 | 604,800 | 2,902.35 |
| 1988-05-02 | 2,960 | 3,010 | 2,930 | 3,000 | 1,004,000 | 2,912.06 |
| 1988-04-30 | 2,940 | 2,950 | 2,910 | 2,920 | 357,200 | 2,834.40 |
| 1988-04-28 | 2,920 | 2,950 | 2,910 | 2,920 | 272,400 | 2,834.40 |
| 1988-04-27 | 2,920 | 2,930 | 2,900 | 2,920 | 212,000 | 2,834.40 |
| 1988-04-26 | 2,900 | 2,940 | 2,900 | 2,910 | 461,400 | 2,824.69 |
| 1988-04-25 | 2,930 | 2,950 | 2,920 | 2,940 | 292,100 | 2,853.81 |
| 1988-04-23 | 2,930 | 2,930 | 2,900 | 2,910 | 230,400 | 2,824.69 |
| 1988-04-22 | 2,940 | 2,970 | 2,880 | 2,890 | 330,900 | 2,805.28 |
| 1988-04-21 | 2,970 | 2,970 | 2,940 | 2,940 | 176,800 | 2,853.81 |
| 1988-04-20 | 2,960 | 3,000 | 2,940 | 2,950 | 329,700 | 2,863.52 |
| 1988-04-19 | 2,970 | 2,970 | 2,930 | 2,970 | 384,600 | 2,882.94 |
| 1988-04-18 | 2,990 | 2,990 | 2,960 | 2,980 | 249,900 | 2,892.64 |
| 1988-04-15 | 2,960 | 2,990 | 2,920 | 2,970 | 439,300 | 2,882.94 |
| 1988-04-14 | 3,000 | 3,020 | 2,930 | 2,960 | 787,200 | 2,873.23 |
| 1988-04-13 | 2,970 | 3,000 | 2,930 | 3,000 | 486,800 | 2,912.06 |
| 1988-04-12 | 3,000 | 3,000 | 2,970 | 2,980 | 523,500 | 2,892.64 |
| 1988-04-11 | 2,990 | 3,010 | 2,960 | 3,000 | 962,800 | 2,912.06 |
| 1988-04-08 | 2,900 | 2,950 | 2,890 | 2,950 | 504,000 | 2,863.52 |
| 1988-04-07 | 2,900 | 2,940 | 2,880 | 2,920 | 418,300 | 2,834.40 |
| 1988-04-06 | 2,900 | 2,900 | 2,870 | 2,890 | 527,400 | 2,805.28 |
| 1988-04-05 | 2,930 | 2,930 | 2,890 | 2,900 | 360,500 | 2,814.99 |
| 1988-04-04 | 2,940 | 2,940 | 2,900 | 2,920 | 166,200 | 2,834.40 |
| 1988-04-02 | 2,890 | 2,930 | 2,860 | 2,930 | 94,700 | 2,844.11 |
| 1988-04-01 | 2,910 | 2,980 | 2,810 | 2,940 | 1,458,000 | 2,853.81 |
| 1988-03-31 | 2,900 | 2,920 | 2,890 | 2,890 | 426,400 | 2,805.28 |
| 1988-03-30 | 2,900 | 2,930 | 2,900 | 2,910 | 341,300 | 2,824.69 |
| 1988-03-29 | 2,920 | 2,930 | 2,860 | 2,900 | 331,900 | 2,814.99 |
| 1988-03-28 | 2,860 | 2,940 | 2,840 | 2,900 | 409,800 | 2,814.99 |
| 1988-03-26 | 2,890 | 2,900 | 2,800 | 2,890 | 307,200 | 2,805.28 |
| 1988-03-25 | 2,930 | 2,940 | 2,900 | 2,900 | 518,000 | 2,814.99 |
| 1988-03-24 | 2,990 | 2,990 | 2,940 | 2,940 | 625,100 | 2,853.81 |
| 1988-03-23 | 2,960 | 3,000 | 2,950 | 2,980 | 568,300 | 2,892.64 |
| 1988-03-22 | 2,980 | 2,980 | 2,930 | 2,950 | 440,600 | 2,863.52 |
| 1988-03-18 | 3,000 | 3,030 | 2,950 | 2,950 | 477,700 | 2,863.52 |
| 1988-03-17 | 2,960 | 3,020 | 2,920 | 2,980 | 753,800 | 2,892.64 |
| 1988-03-16 | 2,980 | 3,060 | 2,980 | 2,980 | 1,214,500 | 2,892.64 |
| 1988-03-15 | 2,800 | 2,930 | 2,790 | 2,930 | 887,300 | 2,844.11 |
| 1988-03-14 | 2,850 | 2,860 | 2,800 | 2,820 | 579,900 | 2,737.33 |
| 1988-03-11 | 2,880 | 2,880 | 2,840 | 2,880 | 419,400 | 2,795.57 |
| 1988-03-10 | 2,950 | 2,980 | 2,880 | 2,890 | 681,200 | 2,805.28 |
| 1988-03-09 | 3,010 | 3,020 | 2,960 | 2,980 | 443,500 | 2,892.64 |
| 1988-03-08 | 3,020 | 3,030 | 3,000 | 3,010 | 319,800 | 2,921.76 |
| 1988-03-07 | 3,040 | 3,060 | 3,020 | 3,050 | 313,300 | 2,960.59 |
| 1988-03-05 | 3,070 | 3,070 | 3,040 | 3,060 | 275,900 | 2,970.30 |
| 1988-03-04 | 3,050 | 3,060 | 3,030 | 3,030 | 479,100 | 2,941.18 |
| 1988-03-03 | 3,060 | 3,080 | 3,030 | 3,040 | 887,800 | 2,950.88 |
| 1988-03-02 | 3,010 | 3,080 | 3,000 | 3,050 | 1,609,400 | 2,960.59 |
| 1988-03-01 | 3,030 | 3,040 | 3,000 | 3,020 | 733,600 | 2,931.47 |
| 1988-02-29 | 3,000 | 3,020 | 2,980 | 3,020 | 310,600 | 2,931.47 |
| 1988-02-27 | 2,970 | 3,040 | 2,950 | 3,010 | 856,000 | 2,921.76 |
| 1988-02-26 | 2,940 | 2,980 | 2,930 | 2,950 | 1,005,100 | 2,863.52 |
| 1988-02-25 | 2,930 | 2,970 | 2,920 | 2,960 | 501,300 | 2,873.23 |
| 1988-02-24 | 2,950 | 2,970 | 2,930 | 2,940 | 791,100 | 2,853.81 |
| 1988-02-23 | 2,900 | 2,960 | 2,860 | 2,940 | 1,153,200 | 2,853.81 |
| 1988-02-22 | 2,830 | 2,900 | 2,820 | 2,860 | 1,051,100 | 2,776.16 |
| 1988-02-19 | 2,790 | 2,810 | 2,760 | 2,800 | 759,000 | 2,717.92 |
| 1988-02-18 | 2,760 | 2,780 | 2,730 | 2,770 | 340,300 | 2,688.80 |
| 1988-02-17 | 2,720 | 2,750 | 2,700 | 2,720 | 1,647,900 | 2,640.26 |
| 1988-02-16 | 2,670 | 2,730 | 2,650 | 2,690 | 484,700 | 2,611.14 |
| 1988-02-15 | 2,640 | 2,660 | 2,640 | 2,650 | 328,100 | 2,572.32 |
| 1988-02-12 | 2,620 | 2,640 | 2,610 | 2,630 | 277,400 | 2,552.90 |
| 1988-02-10 | 2,620 | 2,620 | 2,590 | 2,610 | 345,300 | 2,533.49 |
| 1988-02-09 | 2,620 | 2,640 | 2,610 | 2,620 | 135,800 | 2,543.20 |
| 1988-02-08 | 2,630 | 2,640 | 2,610 | 2,610 | 134,700 | 2,533.49 |
| 1988-02-06 | 2,610 | 2,640 | 2,610 | 2,640 | 239,700 | 2,562.61 |
| 1988-02-05 | 2,630 | 2,650 | 2,620 | 2,620 | 271,500 | 2,543.20 |
| 1988-02-04 | 2,600 | 2,660 | 2,600 | 2,630 | 207,800 | 2,552.90 |
| 1988-02-03 | 2,600 | 2,640 | 2,600 | 2,600 | 203,400 | 2,523.78 |
| 1988-02-02 | 2,650 | 2,670 | 2,600 | 2,600 | 248,700 | 2,523.78 |
| 1988-02-01 | 2,660 | 2,700 | 2,650 | 2,660 | 1,063,500 | 2,582.02 |
| 1988-01-30 | 2,700 | 2,710 | 2,670 | 2,680 | 177,900 | 2,601.44 |
| 1988-01-29 | 2,700 | 2,730 | 2,690 | 2,710 | 335,500 | 2,630.56 |
| 1988-01-28 | 2,660 | 2,690 | 2,660 | 2,670 | 390,600 | 2,591.73 |
| 1988-01-27 | 2,660 | 2,700 | 2,660 | 2,670 | 450,700 | 2,591.73 |
| 1988-01-26 | 2,810 | 2,840 | 2,750 | 2,780 | 309,100 | 2,698.51 |
| 1988-01-25 | 2,710 | 2,820 | 2,700 | 2,780 | 594,800 | 2,698.51 |
| 1988-01-23 | 2,590 | 2,730 | 2,590 | 2,710 | 978,200 | 2,630.56 |
| 1988-01-22 | 2,540 | 2,580 | 2,520 | 2,560 | 534,800 | 2,484.95 |
| 1988-01-21 | 2,550 | 2,570 | 2,520 | 2,540 | 456,900 | 2,465.54 |
| 1988-01-20 | 2,550 | 2,560 | 2,530 | 2,550 | 154,600 | 2,475.25 |
| 1988-01-19 | 2,550 | 2,560 | 2,530 | 2,560 | 190,300 | 2,484.95 |
| 1988-01-18 | 2,560 | 2,590 | 2,530 | 2,550 | 356,500 | 2,475.25 |
| 1988-01-14 | 2,530 | 2,570 | 2,510 | 2,540 | 330,200 | 2,465.54 |
| 1988-01-13 | 2,550 | 2,550 | 2,530 | 2,550 | 179,900 | 2,475.25 |
| 1988-01-12 | 2,550 | 2,590 | 2,520 | 2,530 | 224,400 | 2,455.83 |
| 1988-01-11 | 2,600 | 2,600 | 2,520 | 2,550 | 320,000 | 2,475.25 |
| 1988-01-08 | 2,600 | 2,620 | 2,550 | 2,560 | 555,500 | 2,484.95 |
| 1988-01-07 | 2,620 | 2,650 | 2,540 | 2,590 | 557,000 | 2,514.07 |
| 1988-01-06 | 2,530 | 2,630 | 2,530 | 2,600 | 538,800 | 2,523.78 |
| 1988-01-05 | 2,510 | 2,560 | 2,420 | 2,450 | 480,000 | 2,378.18 |
| 1988-01-04 | 2,470 | 2,510 | 2,460 | 2,500 | 188,600 | 2,426.71 |
分割・併合履歴 ： [1995-09-26]1株→1.01株 [1990-03-27]1株→1.02株 [1986-09-26]1株→1.01株
