9735 セコム(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 | 5,840 | 5,950 | 5,840 | 5,950 | 46,000 | 2,288.46 |
| 1988-12-27 | 5,820 | 5,900 | 5,820 | 5,830 | 48,000 | 2,242.31 |
| 1988-12-26 | 5,710 | 5,880 | 5,710 | 5,800 | 89,000 | 2,230.77 |
| 1988-12-24 | 5,700 | 5,730 | 5,700 | 5,700 | 57,000 | 2,192.31 |
| 1988-12-23 | 5,700 | 5,710 | 5,640 | 5,700 | 48,000 | 2,192.31 |
| 1988-12-22 | 5,730 | 5,730 | 5,640 | 5,640 | 21,000 | 2,169.23 |
| 1988-12-21 | 5,600 | 5,750 | 5,600 | 5,700 | 21,000 | 2,192.31 |
| 1988-12-20 | 5,750 | 5,750 | 5,650 | 5,650 | 70,000 | 2,173.08 |
| 1988-12-19 | 5,750 | 5,750 | 5,700 | 5,700 | 58,000 | 2,192.31 |
| 1988-12-16 | 5,630 | 5,800 | 5,630 | 5,750 | 56,000 | 2,211.54 |
| 1988-12-15 | 5,730 | 5,760 | 5,700 | 5,730 | 53,000 | 2,203.85 |
| 1988-12-14 | 5,610 | 5,750 | 5,590 | 5,740 | 50,000 | 2,207.69 |
| 1988-12-13 | 5,620 | 5,630 | 5,620 | 5,630 | 20,000 | 2,165.38 |
| 1988-12-12 | 5,650 | 5,650 | 5,600 | 5,620 | 42,000 | 2,161.54 |
| 1988-12-09 | 5,640 | 5,670 | 5,640 | 5,670 | 17,000 | 2,180.77 |
| 1988-12-08 | 5,750 | 5,780 | 5,740 | 5,740 | 96,000 | 2,207.69 |
| 1988-12-07 | 5,630 | 5,780 | 5,630 | 5,750 | 74,000 | 2,211.54 |
| 1988-12-06 | 5,640 | 5,640 | 5,550 | 5,640 | 50,000 | 2,169.23 |
| 1988-12-05 | 5,750 | 5,750 | 5,670 | 5,690 | 44,000 | 2,188.46 |
| 1988-12-03 | 5,780 | 5,780 | 5,700 | 5,770 | 9,000 | 2,219.23 |
| 1988-12-02 | 5,790 | 5,800 | 5,750 | 5,800 | 54,000 | 2,230.77 |
| 1988-12-01 | 5,810 | 5,840 | 5,780 | 5,800 | 74,000 | 2,230.77 |
| 1988-11-30 | 5,800 | 5,800 | 5,750 | 5,750 | 61,000 | 2,211.54 |
| 1988-11-29 | 5,710 | 5,810 | 5,600 | 5,800 | 126,000 | 2,230.77 |
| 1988-11-28 | 5,400 | 5,530 | 5,400 | 5,510 | 87,000 | 2,119.23 |
| 1988-11-26 | 5,450 | 5,460 | 5,400 | 5,400 | 32,000 | 2,076.92 |
| 1988-11-25 | 5,460 | 5,460 | 5,360 | 5,370 | 93,000 | 2,065.38 |
| 1988-11-24 | 5,600 | 5,600 | 5,350 | 5,350 | 35,000 | 2,057.69 |
| 1988-11-22 | 5,600 | 5,600 | 5,500 | 5,500 | 31,000 | 2,115.38 |
| 1988-11-21 | 5,610 | 5,610 | 5,500 | 5,500 | 82,000 | 2,115.38 |
| 1988-11-18 | 5,300 | 5,510 | 5,300 | 5,510 | 138,000 | 2,119.23 |
| 1988-11-17 | 5,350 | 5,350 | 5,200 | 5,200 | 92,000 | 2,000 |
| 1988-11-16 | 5,200 | 5,300 | 5,150 | 5,160 | 78,000 | 1,984.62 |
| 1988-11-15 | 5,100 | 5,200 | 5,050 | 5,200 | 69,000 | 2,000 |
| 1988-11-14 | 5,150 | 5,150 | 5,100 | 5,100 | 97,000 | 1,961.54 |
| 1988-11-11 | 4,840 | 5,050 | 4,800 | 5,050 | 81,000 | 1,942.31 |
| 1988-11-10 | 4,820 | 5,080 | 4,760 | 4,980 | 390,000 | 1,915.38 |
| 1988-11-09 | 4,810 | 4,850 | 4,810 | 4,840 | 55,000 | 1,861.54 |
| 1988-11-08 | 4,810 | 4,810 | 4,780 | 4,790 | 159,000 | 1,842.31 |
| 1988-11-07 | 5,000 | 5,000 | 4,840 | 4,890 | 88,000 | 1,880.77 |
| 1988-11-05 | 5,090 | 5,090 | 5,000 | 5,000 | 40,000 | 1,923.08 |
| 1988-11-04 | 5,210 | 5,250 | 5,100 | 5,100 | 82,000 | 1,961.54 |
| 1988-11-02 | 5,300 | 5,330 | 5,200 | 5,200 | 88,000 | 2,000 |
| 1988-11-01 | 5,200 | 5,220 | 5,200 | 5,210 | 146,000 | 2,003.85 |
| 1988-10-31 | 5,130 | 5,200 | 5,130 | 5,200 | 17,000 | 2,000 |
| 1988-10-29 | 5,250 | 5,250 | 5,050 | 5,130 | 44,000 | 1,973.08 |
| 1988-10-28 | 5,300 | 5,300 | 5,140 | 5,150 | 102,000 | 1,980.77 |
| 1988-10-27 | 5,410 | 5,420 | 5,340 | 5,340 | 66,000 | 2,053.85 |
| 1988-10-26 | 5,450 | 5,450 | 5,300 | 5,410 | 58,000 | 2,080.77 |
| 1988-10-25 | 5,530 | 5,530 | 5,400 | 5,480 | 27,000 | 2,107.69 |
| 1988-10-24 | 5,440 | 5,460 | 5,430 | 5,430 | 37,000 | 2,088.46 |
| 1988-10-22 | 5,550 | 5,550 | 5,410 | 5,410 | 9,000 | 2,080.77 |
| 1988-10-21 | 5,490 | 5,500 | 5,400 | 5,490 | 19,000 | 2,111.54 |
| 1988-10-20 | 5,500 | 5,550 | 5,450 | 5,550 | 37,000 | 2,134.62 |
| 1988-10-19 | 5,640 | 5,640 | 5,450 | 5,500 | 87,000 | 2,115.38 |
| 1988-10-18 | 5,510 | 5,590 | 5,510 | 5,540 | 74,000 | 2,130.77 |
| 1988-10-17 | 5,600 | 5,800 | 5,600 | 5,700 | 63,000 | 2,192.31 |
| 1988-10-14 | 5,610 | 5,620 | 5,540 | 5,620 | 44,000 | 2,161.54 |
| 1988-10-13 | 5,570 | 5,610 | 5,570 | 5,610 | 73,000 | 2,157.69 |
| 1988-10-12 | 5,580 | 5,600 | 5,550 | 5,570 | 48,000 | 2,142.31 |
| 1988-10-11 | 5,650 | 5,650 | 5,550 | 5,600 | 71,000 | 2,153.85 |
| 1988-10-07 | 5,630 | 5,630 | 5,600 | 5,600 | 51,000 | 2,153.85 |
| 1988-10-06 | 5,660 | 5,660 | 5,600 | 5,630 | 27,000 | 2,165.38 |
| 1988-10-05 | 5,670 | 5,670 | 5,650 | 5,670 | 23,000 | 2,180.77 |
| 1988-10-04 | 5,700 | 5,700 | 5,630 | 5,690 | 39,000 | 2,188.46 |
| 1988-10-03 | 5,800 | 5,800 | 5,700 | 5,700 | 35,000 | 2,192.31 |
| 1988-10-01 | 5,800 | 5,800 | 5,730 | 5,750 | 8,000 | 2,211.54 |
| 1988-09-30 | 5,650 | 5,730 | 5,650 | 5,730 | 38,000 | 2,203.85 |
| 1988-09-29 | 5,650 | 5,670 | 5,610 | 5,630 | 26,000 | 2,165.38 |
| 1988-09-28 | 5,640 | 5,670 | 5,640 | 5,670 | 45,000 | 2,180.77 |
| 1988-09-27 | 5,600 | 5,670 | 5,600 | 5,640 | 71,000 | 2,169.23 |
| 1988-09-26 | 5,700 | 5,800 | 5,600 | 5,700 | 108,000 | 2,192.31 |
| 1988-09-24 | 5,600 | 5,740 | 5,600 | 5,600 | 27,000 | 2,153.85 |
| 1988-09-22 | 5,720 | 5,720 | 5,630 | 5,700 | 134,000 | 2,192.31 |
| 1988-09-21 | 5,720 | 5,740 | 5,710 | 5,720 | 52,000 | 2,200 |
| 1988-09-20 | 5,850 | 5,850 | 5,750 | 5,820 | 58,000 | 2,238.46 |
| 1988-09-19 | 5,940 | 5,940 | 5,850 | 5,850 | 107,000 | 2,250 |
| 1988-09-16 | 6,030 | 6,030 | 5,930 | 5,970 | 112,000 | 2,296.15 |
| 1988-09-14 | 6,010 | 6,090 | 6,010 | 6,010 | 41,000 | 2,311.54 |
| 1988-09-13 | 6,010 | 6,050 | 6,000 | 6,000 | 161,000 | 2,307.69 |
| 1988-09-12 | 6,000 | 6,050 | 6,000 | 6,000 | 76,000 | 2,307.69 |
| 1988-09-09 | 6,100 | 6,100 | 6,010 | 6,010 | 27,000 | 2,311.54 |
| 1988-09-08 | 6,040 | 6,080 | 6,040 | 6,050 | 114,000 | 2,326.92 |
| 1988-09-07 | 6,110 | 6,110 | 6,080 | 6,080 | 76,000 | 2,338.46 |
| 1988-09-06 | 6,200 | 6,200 | 6,100 | 6,100 | 32,000 | 2,346.15 |
| 1988-09-05 | 6,280 | 6,280 | 6,100 | 6,100 | 36,000 | 2,346.15 |
| 1988-09-03 | 6,320 | 6,320 | 6,320 | 6,320 | 7,000 | 2,430.77 |
| 1988-09-02 | 6,060 | 6,340 | 6,040 | 6,340 | 68,000 | 2,438.46 |
| 1988-09-01 | 6,010 | 6,100 | 6,010 | 6,080 | 40,000 | 2,338.46 |
| 1988-08-31 | 6,140 | 6,140 | 6,120 | 6,120 | 39,000 | 2,353.85 |
| 1988-08-30 | 6,140 | 6,200 | 6,140 | 6,140 | 30,000 | 2,361.54 |
| 1988-08-29 | 6,150 | 6,150 | 6,130 | 6,150 | 35,000 | 2,365.38 |
| 1988-08-27 | 6,190 | 6,190 | 6,110 | 6,170 | 23,000 | 2,373.08 |
| 1988-08-26 | 6,160 | 6,180 | 6,060 | 6,090 | 53,000 | 2,342.31 |
| 1988-08-25 | 6,200 | 6,200 | 6,180 | 6,200 | 24,000 | 2,384.62 |
| 1988-08-24 | 6,200 | 6,290 | 6,190 | 6,190 | 126,000 | 2,380.77 |
| 1988-08-23 | 6,050 | 6,150 | 6,050 | 6,150 | 70,000 | 2,365.38 |
| 1988-08-22 | 6,130 | 6,150 | 6,060 | 6,150 | 96,000 | 2,365.38 |
| 1988-08-19 | 6,150 | 6,200 | 6,150 | 6,150 | 41,000 | 2,365.38 |
| 1988-08-18 | 6,150 | 6,200 | 6,150 | 6,150 | 20,000 | 2,365.38 |
| 1988-08-17 | 6,250 | 6,340 | 6,250 | 6,250 | 51,000 | 2,403.85 |
| 1988-08-16 | 6,190 | 6,200 | 6,180 | 6,200 | 45,000 | 2,384.62 |
| 1988-08-15 | 6,200 | 6,200 | 6,180 | 6,180 | 33,000 | 2,376.92 |
| 1988-08-12 | 6,150 | 6,160 | 6,150 | 6,150 | 52,000 | 2,365.38 |
| 1988-08-11 | 6,100 | 6,170 | 6,100 | 6,150 | 48,000 | 2,365.38 |
| 1988-08-10 | 6,150 | 6,200 | 6,100 | 6,100 | 34,000 | 2,346.15 |
| 1988-08-09 | 6,020 | 6,200 | 6,020 | 6,150 | 44,000 | 2,365.38 |
| 1988-08-08 | 6,130 | 6,130 | 6,050 | 6,100 | 41,000 | 2,346.15 |
| 1988-08-06 | 6,130 | 6,160 | 6,130 | 6,130 | 18,000 | 2,357.69 |
| 1988-08-05 | 6,210 | 6,300 | 6,210 | 6,230 | 32,000 | 2,396.15 |
| 1988-08-04 | 6,330 | 6,330 | 6,310 | 6,310 | 6,000 | 2,426.92 |
| 1988-08-03 | 6,400 | 6,400 | 6,300 | 6,400 | 45,000 | 2,461.54 |
| 1988-08-02 | 6,490 | 6,490 | 6,390 | 6,400 | 30,000 | 2,461.54 |
| 1988-08-01 | 6,500 | 6,500 | 6,390 | 6,390 | 44,000 | 2,457.69 |
| 1988-07-30 | 6,530 | 6,540 | 6,490 | 6,490 | 22,000 | 2,496.15 |
| 1988-07-29 | 6,550 | 6,550 | 6,500 | 6,540 | 128,000 | 2,515.38 |
| 1988-07-28 | 6,200 | 6,690 | 6,200 | 6,550 | 298,000 | 2,519.23 |
| 1988-07-27 | 6,200 | 6,250 | 6,110 | 6,250 | 115,000 | 2,403.85 |
| 1988-07-26 | 6,200 | 6,200 | 6,100 | 6,200 | 85,000 | 2,384.62 |
| 1988-07-25 | 6,250 | 6,350 | 6,200 | 6,200 | 76,000 | 2,384.62 |
| 1988-07-23 | 6,100 | 6,150 | 5,910 | 6,150 | 63,000 | 2,365.38 |
| 1988-07-22 | 6,000 | 6,000 | 5,970 | 6,000 | 107,000 | 2,307.69 |
| 1988-07-21 | 6,150 | 6,150 | 6,000 | 6,000 | 47,000 | 2,307.69 |
| 1988-07-20 | 6,080 | 6,200 | 6,060 | 6,150 | 89,000 | 2,365.38 |
| 1988-07-19 | 6,100 | 6,100 | 6,070 | 6,100 | 32,000 | 2,346.15 |
| 1988-07-18 | 6,190 | 6,190 | 6,080 | 6,100 | 103,000 | 2,346.15 |
| 1988-07-15 | 6,100 | 6,150 | 6,100 | 6,100 | 44,000 | 2,346.15 |
| 1988-07-14 | 6,240 | 6,240 | 6,100 | 6,200 | 71,000 | 2,384.62 |
| 1988-07-13 | 6,240 | 6,240 | 6,200 | 6,240 | 70,000 | 2,400 |
| 1988-07-12 | 6,250 | 6,250 | 6,240 | 6,240 | 45,000 | 2,400 |
| 1988-07-11 | 6,300 | 6,300 | 6,230 | 6,240 | 154,000 | 2,400 |
| 1988-07-08 | 6,300 | 6,300 | 6,250 | 6,300 | 66,000 | 2,423.08 |
| 1988-07-07 | 6,340 | 6,400 | 6,270 | 6,300 | 70,000 | 2,423.08 |
| 1988-07-06 | 6,300 | 6,350 | 6,280 | 6,350 | 53,000 | 2,442.31 |
| 1988-07-05 | 6,350 | 6,350 | 6,300 | 6,300 | 32,000 | 2,423.08 |
| 1988-07-04 | 6,400 | 6,400 | 6,360 | 6,360 | 3,000 | 2,446.15 |
| 1988-07-02 | 6,370 | 6,380 | 6,350 | 6,350 | 25,000 | 2,442.31 |
| 1988-07-01 | 6,410 | 6,410 | 6,360 | 6,380 | 52,000 | 2,453.85 |
| 1988-06-30 | 6,410 | 6,480 | 6,350 | 6,450 | 40,000 | 2,480.77 |
| 1988-06-29 | 6,380 | 6,500 | 6,310 | 6,350 | 72,000 | 2,442.31 |
| 1988-06-28 | 6,300 | 6,350 | 6,250 | 6,280 | 42,000 | 2,415.38 |
| 1988-06-27 | 6,410 | 6,410 | 6,350 | 6,370 | 24,000 | 2,450 |
| 1988-06-25 | 6,450 | 6,450 | 6,370 | 6,400 | 47,000 | 2,461.54 |
| 1988-06-24 | 6,500 | 6,500 | 6,400 | 6,400 | 76,000 | 2,461.54 |
| 1988-06-23 | 6,590 | 6,590 | 6,400 | 6,410 | 148,000 | 2,465.38 |
| 1988-06-22 | 6,500 | 6,520 | 6,450 | 6,490 | 144,000 | 2,496.15 |
| 1988-06-21 | 6,590 | 6,610 | 6,480 | 6,480 | 72,000 | 2,492.31 |
| 1988-06-20 | 6,680 | 6,680 | 6,550 | 6,600 | 83,000 | 2,538.46 |
| 1988-06-17 | 6,750 | 6,780 | 6,680 | 6,700 | 94,000 | 2,576.92 |
| 1988-06-16 | 6,890 | 6,890 | 6,800 | 6,800 | 53,000 | 2,615.38 |
| 1988-06-15 | 6,920 | 6,920 | 6,850 | 6,890 | 102,000 | 2,650 |
| 1988-06-14 | 6,900 | 6,920 | 6,900 | 6,900 | 31,000 | 2,653.85 |
| 1988-06-13 | 6,950 | 6,950 | 6,900 | 6,920 | 31,000 | 2,661.54 |
| 1988-06-10 | 6,830 | 6,890 | 6,830 | 6,850 | 94,000 | 2,634.62 |
| 1988-06-09 | 6,900 | 6,900 | 6,830 | 6,830 | 86,000 | 2,626.92 |
| 1988-06-08 | 6,810 | 6,900 | 6,810 | 6,830 | 15,000 | 2,626.92 |
| 1988-06-07 | 6,820 | 6,890 | 6,810 | 6,890 | 61,000 | 2,650 |
| 1988-06-06 | 6,900 | 6,900 | 6,810 | 6,830 | 17,000 | 2,626.92 |
| 1988-06-04 | 6,860 | 6,860 | 6,770 | 6,800 | 40,000 | 2,615.38 |
| 1988-06-03 | 6,890 | 6,910 | 6,860 | 6,880 | 71,000 | 2,646.15 |
| 1988-06-02 | 6,900 | 6,900 | 6,850 | 6,860 | 53,000 | 2,638.46 |
| 1988-06-01 | 7,000 | 7,000 | 6,850 | 6,920 | 59,000 | 2,661.54 |
| 1988-05-31 | 6,760 | 6,930 | 6,760 | 6,930 | 79,000 | 2,665.38 |
| 1988-05-30 | 6,930 | 6,930 | 6,800 | 6,800 | 89,000 | 2,615.38 |
| 1988-05-28 | 6,810 | 6,930 | 6,800 | 6,930 | 40,000 | 2,665.38 |
| 1988-05-27 | 6,940 | 6,970 | 6,930 | 6,940 | 30,000 | 2,669.23 |
| 1988-05-26 | 6,990 | 7,000 | 6,940 | 7,000 | 123,000 | 2,692.31 |
| 1988-05-25 | 7,080 | 7,080 | 6,950 | 7,000 | 159,000 | 2,692.31 |
| 1988-05-24 | 7,040 | 7,040 | 6,980 | 6,980 | 82,000 | 2,684.62 |
| 1988-05-23 | 7,010 | 7,040 | 6,990 | 7,040 | 57,000 | 2,707.69 |
| 1988-05-20 | 7,020 | 7,030 | 7,000 | 7,010 | 98,000 | 2,696.15 |
| 1988-05-19 | 7,010 | 7,080 | 7,010 | 7,020 | 57,000 | 2,700 |
| 1988-05-18 | 7,150 | 7,150 | 7,080 | 7,090 | 90,000 | 2,726.92 |
| 1988-05-17 | 7,110 | 7,150 | 7,100 | 7,130 | 83,000 | 2,742.31 |
| 1988-05-16 | 7,020 | 7,200 | 7,020 | 7,100 | 66,000 | 2,730.77 |
| 1988-05-13 | 7,010 | 7,050 | 7,000 | 7,000 | 46,000 | 2,692.31 |
| 1988-05-12 | 7,000 | 7,080 | 6,980 | 7,050 | 59,000 | 2,711.54 |
| 1988-05-11 | 7,140 | 7,140 | 7,050 | 7,090 | 162,000 | 2,726.92 |
| 1988-05-10 | 7,150 | 7,150 | 7,000 | 7,000 | 73,000 | 2,692.31 |
| 1988-05-09 | 7,230 | 7,230 | 7,110 | 7,110 | 10,000 | 2,734.62 |
| 1988-05-07 | 7,200 | 7,240 | 7,180 | 7,240 | 77,000 | 2,784.62 |
| 1988-05-06 | 7,150 | 7,250 | 7,150 | 7,190 | 84,000 | 2,765.38 |
| 1988-05-02 | 7,250 | 7,260 | 7,190 | 7,250 | 124,000 | 2,788.46 |
| 1988-04-30 | 7,180 | 7,270 | 7,150 | 7,270 | 259,000 | 2,796.15 |
| 1988-04-28 | 7,080 | 7,160 | 7,080 | 7,110 | 40,000 | 2,734.62 |
| 1988-04-27 | 7,200 | 7,230 | 7,170 | 7,180 | 222,000 | 2,761.54 |
| 1988-04-26 | 7,200 | 7,200 | 7,150 | 7,170 | 141,000 | 2,757.69 |
| 1988-04-25 | 7,250 | 7,250 | 7,160 | 7,230 | 284,000 | 2,780.77 |
| 1988-04-23 | 7,050 | 7,150 | 7,030 | 7,150 | 269,000 | 2,750 |
| 1988-04-22 | 6,880 | 7,000 | 6,860 | 7,000 | 252,000 | 2,692.31 |
| 1988-04-21 | 6,800 | 6,900 | 6,760 | 6,760 | 132,000 | 2,600 |
| 1988-04-20 | 6,810 | 6,810 | 6,750 | 6,760 | 45,000 | 2,600 |
| 1988-04-19 | 6,800 | 6,850 | 6,700 | 6,810 | 78,000 | 2,619.23 |
| 1988-04-18 | 7,000 | 7,000 | 6,900 | 6,900 | 85,000 | 2,653.85 |
| 1988-04-15 | 6,800 | 6,950 | 6,800 | 6,900 | 114,000 | 2,653.85 |
| 1988-04-14 | 6,950 | 7,010 | 6,950 | 7,000 | 254,000 | 2,692.31 |
| 1988-04-13 | 6,910 | 6,980 | 6,870 | 6,950 | 344,000 | 2,673.08 |
| 1988-04-12 | 6,660 | 6,870 | 6,660 | 6,870 | 351,000 | 2,642.31 |
| 1988-04-11 | 6,610 | 6,700 | 6,610 | 6,700 | 66,000 | 2,576.92 |
| 1988-04-08 | 6,540 | 6,610 | 6,540 | 6,610 | 241,000 | 2,542.31 |
| 1988-04-07 | 6,600 | 6,600 | 6,510 | 6,560 | 106,000 | 2,523.08 |
| 1988-04-06 | 6,360 | 6,460 | 6,340 | 6,430 | 87,000 | 2,473.08 |
| 1988-04-05 | 6,390 | 6,390 | 6,350 | 6,360 | 97,000 | 2,446.15 |
| 1988-04-04 | 6,370 | 6,400 | 6,370 | 6,390 | 38,000 | 2,457.69 |
| 1988-04-02 | 6,300 | 6,350 | 6,300 | 6,350 | 14,000 | 2,442.31 |
| 1988-04-01 | 6,460 | 6,500 | 6,400 | 6,400 | 38,000 | 2,461.54 |
| 1988-03-31 | 6,360 | 6,500 | 6,360 | 6,500 | 79,000 | 2,500 |
| 1988-03-30 | 6,490 | 6,490 | 6,400 | 6,460 | 20,000 | 2,484.62 |
| 1988-03-29 | 6,300 | 6,390 | 6,300 | 6,390 | 49,000 | 2,457.69 |
| 1988-03-28 | 6,300 | 6,350 | 6,300 | 6,330 | 84,000 | 2,434.62 |
| 1988-03-26 | 6,320 | 6,330 | 6,320 | 6,330 | 57,000 | 2,434.62 |
| 1988-03-25 | 6,350 | 6,440 | 6,350 | 6,440 | 77,000 | 2,476.92 |
| 1988-03-24 | 6,420 | 6,450 | 6,380 | 6,450 | 106,000 | 2,480.77 |
| 1988-03-23 | 6,430 | 6,450 | 6,410 | 6,430 | 134,000 | 2,473.08 |
| 1988-03-22 | 6,460 | 6,470 | 6,400 | 6,410 | 53,000 | 2,465.38 |
| 1988-03-18 | 6,460 | 6,490 | 6,400 | 6,470 | 52,000 | 2,488.46 |
| 1988-03-17 | 6,390 | 6,490 | 6,360 | 6,410 | 91,000 | 2,465.38 |
| 1988-03-16 | 6,310 | 6,490 | 6,310 | 6,490 | 79,000 | 2,496.15 |
| 1988-03-15 | 6,360 | 6,380 | 6,280 | 6,310 | 58,000 | 2,426.92 |
| 1988-03-14 | 6,360 | 6,450 | 6,360 | 6,360 | 62,000 | 2,446.15 |
| 1988-03-11 | 6,400 | 6,400 | 6,340 | 6,350 | 62,000 | 2,442.31 |
| 1988-03-10 | 6,400 | 6,460 | 6,400 | 6,410 | 77,000 | 2,465.38 |
| 1988-03-09 | 6,330 | 6,400 | 6,320 | 6,380 | 100,000 | 2,453.85 |
| 1988-03-08 | 6,320 | 6,350 | 6,310 | 6,320 | 106,000 | 2,430.77 |
| 1988-03-07 | 6,320 | 6,360 | 6,320 | 6,350 | 57,000 | 2,442.31 |
| 1988-03-05 | 6,500 | 6,500 | 6,360 | 6,390 | 46,000 | 2,457.69 |
| 1988-03-04 | 6,570 | 6,580 | 6,510 | 6,520 | 60,000 | 2,507.69 |
| 1988-03-03 | 6,740 | 6,740 | 6,550 | 6,570 | 197,000 | 2,526.92 |
| 1988-03-02 | 6,640 | 6,640 | 6,560 | 6,640 | 118,000 | 2,553.85 |
| 1988-03-01 | 6,600 | 6,640 | 6,500 | 6,600 | 101,000 | 2,538.46 |
| 1988-02-29 | 6,650 | 6,650 | 6,610 | 6,650 | 56,000 | 2,557.69 |
| 1988-02-27 | 6,720 | 6,720 | 6,650 | 6,700 | 23,000 | 2,576.92 |
| 1988-02-26 | 6,680 | 6,730 | 6,650 | 6,730 | 52,000 | 2,588.46 |
| 1988-02-25 | 6,700 | 6,750 | 6,650 | 6,740 | 71,000 | 2,592.31 |
| 1988-02-24 | 6,790 | 6,790 | 6,610 | 6,790 | 78,000 | 2,611.54 |
| 1988-02-23 | 6,800 | 6,800 | 6,700 | 6,800 | 147,000 | 2,615.38 |
| 1988-02-22 | 6,800 | 6,860 | 6,750 | 6,800 | 191,000 | 2,615.38 |
| 1988-02-19 | 6,610 | 6,750 | 6,610 | 6,750 | 126,000 | 2,596.15 |
| 1988-02-18 | 6,770 | 6,780 | 6,680 | 6,690 | 72,000 | 2,573.08 |
| 1988-02-17 | 6,770 | 6,770 | 6,690 | 6,750 | 68,000 | 2,596.15 |
| 1988-02-16 | 6,800 | 6,800 | 6,670 | 6,780 | 118,000 | 2,607.69 |
| 1988-02-15 | 6,800 | 6,800 | 6,700 | 6,710 | 225,000 | 2,580.77 |
| 1988-02-12 | 6,580 | 6,680 | 6,550 | 6,670 | 79,000 | 2,565.38 |
| 1988-02-10 | 6,430 | 6,480 | 6,430 | 6,480 | 42,000 | 2,492.31 |
| 1988-02-09 | 6,460 | 6,500 | 6,420 | 6,430 | 25,000 | 2,473.08 |
| 1988-02-08 | 6,670 | 6,670 | 6,530 | 6,530 | 45,000 | 2,511.54 |
| 1988-02-06 | 6,580 | 6,670 | 6,510 | 6,600 | 23,000 | 2,538.46 |
| 1988-02-05 | 6,680 | 6,700 | 6,500 | 6,680 | 85,000 | 2,569.23 |
| 1988-02-04 | 6,470 | 6,750 | 6,470 | 6,700 | 307,000 | 2,576.92 |
| 1988-02-03 | 6,370 | 6,550 | 6,360 | 6,550 | 102,000 | 2,519.23 |
| 1988-02-02 | 6,490 | 6,550 | 6,360 | 6,380 | 174,000 | 2,453.85 |
| 1988-02-01 | 6,390 | 6,600 | 6,310 | 6,430 | 296,000 | 2,473.08 |
| 1988-01-30 | 6,110 | 6,390 | 6,110 | 6,390 | 123,000 | 2,457.69 |
| 1988-01-29 | 6,070 | 6,200 | 6,070 | 6,080 | 139,000 | 2,338.46 |
| 1988-01-28 | 6,140 | 6,170 | 6,100 | 6,170 | 54,000 | 2,373.08 |
| 1988-01-27 | 6,100 | 6,250 | 6,100 | 6,180 | 256,000 | 2,376.92 |
| 1988-01-26 | 5,900 | 6,100 | 5,900 | 6,100 | 134,000 | 2,346.15 |
| 1988-01-25 | 5,840 | 5,890 | 5,810 | 5,840 | 117,000 | 2,246.15 |
| 1988-01-23 | 5,860 | 5,900 | 5,860 | 5,890 | 30,000 | 2,265.38 |
| 1988-01-22 | 5,880 | 5,910 | 5,810 | 5,850 | 168,000 | 2,250 |
| 1988-01-21 | 5,980 | 5,980 | 5,900 | 5,950 | 15,000 | 2,288.46 |
| 1988-01-20 | 5,890 | 5,940 | 5,880 | 5,880 | 50,000 | 2,261.54 |
| 1988-01-19 | 6,000 | 6,000 | 5,880 | 6,000 | 20,000 | 2,307.69 |
| 1988-01-18 | 5,930 | 6,030 | 5,930 | 5,950 | 88,000 | 2,288.46 |
| 1988-01-14 | 5,910 | 5,940 | 5,880 | 5,900 | 30,000 | 2,269.23 |
| 1988-01-13 | 5,890 | 5,950 | 5,880 | 5,950 | 17,000 | 2,288.46 |
| 1988-01-12 | 5,990 | 5,990 | 5,890 | 5,980 | 8,000 | 2,300 |
| 1988-01-11 | 6,010 | 6,010 | 5,990 | 5,990 | 20,000 | 2,303.85 |
| 1988-01-08 | 6,010 | 6,050 | 5,980 | 5,980 | 56,000 | 2,300 |
| 1988-01-07 | 5,970 | 6,060 | 5,960 | 5,990 | 20,000 | 2,303.85 |
| 1988-01-06 | 6,000 | 6,070 | 6,000 | 6,070 | 46,000 | 2,334.62 |
| 1988-01-05 | 5,800 | 5,800 | 5,700 | 5,700 | 19,000 | 2,192.31 |
| 1988-01-04 | 5,650 | 5,650 | 5,450 | 5,550 | 23,000 | 2,134.62 |
分割・併合履歴 ： [1999-09-27]1株→2株 [1989-11-27]1株→1.3株 [1987-11-26]1株→1.05株 [1985-11-27]1株→1.1株
