1377 (株)サカタのタネ 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 | 3,600 | 3,600 | 3,550 | 3,550 | 5,000 | 2,667.17 |
| 1988-12-27 | 3,600 | 3,600 | 3,600 | 3,600 | 5,000 | 2,704.73 |
| 1988-12-26 | 3,600 | 3,610 | 3,600 | 3,610 | 8,000 | 2,712.25 |
| 1988-12-24 | 3,640 | 3,640 | 3,600 | 3,640 | 6,000 | 2,734.79 |
| 1988-12-23 | 3,650 | 3,650 | 3,640 | 3,640 | 7,000 | 2,734.79 |
| 1988-12-22 | 3,730 | 3,730 | 3,730 | 3,730 | 4,000 | 2,802.40 |
| 1988-12-21 | 3,800 | 3,810 | 3,780 | 3,780 | 6,000 | 2,839.97 |
| 1988-12-20 | 3,810 | 3,820 | 3,800 | 3,800 | 20,000 | 2,855 |
| 1988-12-19 | 3,820 | 3,820 | 3,800 | 3,820 | 28,000 | 2,870.02 |
| 1988-12-16 | 3,800 | 3,830 | 3,790 | 3,830 | 10,000 | 2,877.54 |
| 1988-12-15 | 3,810 | 3,810 | 3,810 | 3,810 | 6,000 | 2,862.51 |
| 1988-12-14 | 3,800 | 3,800 | 3,800 | 3,800 | 4,000 | 2,855 |
| 1988-12-13 | 3,880 | 3,880 | 3,800 | 3,800 | 10,000 | 2,855 |
| 1988-12-12 | 3,800 | 3,800 | 3,800 | 3,800 | 8,000 | 2,855 |
| 1988-12-09 | 3,610 | 3,610 | 3,610 | 3,610 | 1,000 | 2,712.25 |
| 1988-12-08 | 3,500 | 3,590 | 3,500 | 3,590 | 13,000 | 2,697.22 |
| 1988-12-07 | 3,490 | 3,500 | 3,350 | 3,350 | 12,000 | 2,516.90 |
| 1988-12-06 | 3,600 | 3,600 | 3,600 | 3,600 | 3,000 | 2,704.73 |
| 1988-12-05 | 3,730 | 3,780 | 3,690 | 3,690 | 13,000 | 2,772.35 |
| 1988-12-03 | 3,790 | 3,790 | 3,790 | 3,790 | 3,000 | 2,847.48 |
| 1988-12-02 | 3,850 | 3,850 | 3,850 | 3,850 | 5,000 | 2,892.56 |
| 1988-12-01 | 3,970 | 4,000 | 3,880 | 3,900 | 14,000 | 2,930.13 |
| 1988-11-30 | 4,000 | 4,000 | 4,000 | 4,000 | 20,000 | 3,005.26 |
| 1988-11-29 | 3,860 | 4,000 | 3,860 | 4,000 | 54,000 | 3,005.26 |
| 1988-11-28 | 3,800 | 3,850 | 3,740 | 3,850 | 96,000 | 2,892.56 |
| 1988-11-25 | 3,660 | 3,660 | 3,650 | 3,650 | 23,000 | 2,742.30 |
| 1988-11-24 | 3,400 | 3,410 | 3,400 | 3,410 | 36,000 | 2,561.98 |
| 1988-11-22 | 3,250 | 3,300 | 3,250 | 3,300 | 9,000 | 2,479.34 |
| 1988-11-21 | 3,260 | 3,260 | 3,250 | 3,250 | 14,000 | 2,441.77 |
| 1988-11-18 | 3,200 | 3,200 | 3,160 | 3,160 | 17,000 | 2,374.15 |
| 1988-11-17 | 3,150 | 3,190 | 3,140 | 3,150 | 17,000 | 2,366.64 |
| 1988-11-16 | 2,960 | 3,100 | 2,960 | 3,100 | 11,000 | 2,329.08 |
| 1988-11-15 | 3,000 | 3,010 | 2,950 | 2,950 | 42,000 | 2,216.38 |
| 1988-11-14 | 2,990 | 3,000 | 2,990 | 3,000 | 8,000 | 2,253.94 |
| 1988-11-11 | 3,030 | 3,030 | 2,980 | 2,980 | 26,000 | 2,238.92 |
| 1988-11-10 | 3,040 | 3,040 | 3,040 | 3,040 | 1,000 | 2,284 |
| 1988-11-09 | 3,000 | 3,040 | 3,000 | 3,030 | 10,000 | 2,276.48 |
| 1988-11-08 | 3,090 | 3,090 | 2,960 | 3,050 | 17,000 | 2,291.51 |
| 1988-11-07 | 3,200 | 3,200 | 3,080 | 3,080 | 8,000 | 2,314.05 |
| 1988-11-04 | 3,300 | 3,300 | 3,200 | 3,250 | 9,000 | 2,441.77 |
| 1988-11-02 | 3,290 | 3,290 | 3,250 | 3,290 | 9,000 | 2,471.83 |
| 1988-11-01 | 3,290 | 3,290 | 3,260 | 3,260 | 11,000 | 2,449.29 |
| 1988-10-31 | 3,250 | 3,270 | 3,250 | 3,270 | 5,000 | 2,456.80 |
| 1988-10-29 | 3,300 | 3,310 | 3,250 | 3,250 | 13,000 | 2,441.77 |
| 1988-10-28 | 3,410 | 3,410 | 3,400 | 3,400 | 8,000 | 2,554.47 |
| 1988-10-27 | 3,460 | 3,460 | 3,420 | 3,420 | 17,000 | 2,569.50 |
| 1988-10-26 | 3,500 | 3,510 | 3,500 | 3,510 | 8,000 | 2,637.11 |
| 1988-10-24 | 3,530 | 3,530 | 3,510 | 3,510 | 8,000 | 2,637.11 |
| 1988-10-22 | 3,500 | 3,530 | 3,500 | 3,530 | 3,000 | 2,652.14 |
| 1988-10-21 | 3,530 | 3,530 | 3,500 | 3,500 | 3,000 | 2,629.60 |
| 1988-10-20 | 3,500 | 3,500 | 3,500 | 3,500 | 8,000 | 2,629.60 |
| 1988-10-19 | 3,500 | 3,500 | 3,500 | 3,500 | 16,000 | 2,629.60 |
| 1988-10-17 | 3,530 | 3,530 | 3,500 | 3,500 | 8,000 | 2,629.60 |
| 1988-10-14 | 3,540 | 3,540 | 3,540 | 3,540 | 1,000 | 2,659.65 |
| 1988-10-13 | 3,570 | 3,570 | 3,550 | 3,550 | 2,000 | 2,667.17 |
| 1988-10-12 | 3,500 | 3,560 | 3,500 | 3,560 | 12,000 | 2,674.68 |
| 1988-10-11 | 3,550 | 3,550 | 3,550 | 3,550 | 1,000 | 2,667.17 |
| 1988-10-07 | 3,590 | 3,600 | 3,550 | 3,550 | 37,000 | 2,667.17 |
| 1988-10-06 | 3,600 | 3,600 | 3,590 | 3,590 | 6,000 | 2,697.22 |
| 1988-10-05 | 3,600 | 3,600 | 3,600 | 3,600 | 2,000 | 2,704.73 |
| 1988-10-04 | 3,600 | 3,600 | 3,600 | 3,600 | 5,000 | 2,704.73 |
| 1988-10-03 | 3,500 | 3,600 | 3,500 | 3,600 | 16,000 | 2,704.73 |
| 1988-10-01 | 3,510 | 3,550 | 3,500 | 3,500 | 8,000 | 2,629.60 |
| 1988-09-30 | 3,600 | 3,600 | 3,490 | 3,500 | 20,000 | 2,629.60 |
| 1988-09-29 | 3,600 | 3,600 | 3,600 | 3,600 | 11,000 | 2,704.73 |
| 1988-09-27 | 3,650 | 3,650 | 3,600 | 3,600 | 3,000 | 2,704.73 |
| 1988-09-26 | 3,710 | 3,750 | 3,700 | 3,700 | 19,000 | 2,779.86 |
| 1988-09-21 | 3,710 | 3,710 | 3,700 | 3,700 | 10,000 | 2,779.86 |
| 1988-09-20 | 3,750 | 3,750 | 3,700 | 3,700 | 15,000 | 2,779.86 |
| 1988-09-19 | 3,750 | 3,750 | 3,750 | 3,750 | 68,000 | 2,817.43 |
| 1988-09-16 | 3,710 | 3,750 | 3,700 | 3,750 | 6,000 | 2,817.43 |
| 1988-09-14 | 3,750 | 3,750 | 3,740 | 3,740 | 4,000 | 2,809.92 |
| 1988-09-13 | 3,700 | 3,710 | 3,700 | 3,710 | 7,000 | 2,787.38 |
| 1988-09-12 | 3,700 | 3,700 | 3,700 | 3,700 | 8,000 | 2,779.86 |
| 1988-09-09 | 3,700 | 3,700 | 3,650 | 3,700 | 17,000 | 2,779.86 |
| 1988-09-08 | 3,820 | 3,820 | 3,700 | 3,700 | 6,000 | 2,779.86 |
| 1988-09-07 | 3,850 | 3,850 | 3,750 | 3,750 | 10,000 | 2,817.43 |
| 1988-09-06 | 3,880 | 3,880 | 3,850 | 3,850 | 7,000 | 2,892.56 |
| 1988-09-05 | 3,900 | 3,900 | 3,900 | 3,900 | 4,000 | 2,930.13 |
| 1988-09-03 | 3,900 | 3,910 | 3,900 | 3,900 | 9,000 | 2,930.13 |
| 1988-09-02 | 3,910 | 3,910 | 3,910 | 3,910 | 10,000 | 2,937.64 |
| 1988-09-01 | 3,920 | 3,920 | 3,900 | 3,900 | 5,000 | 2,930.13 |
| 1988-08-31 | 3,950 | 3,950 | 3,910 | 3,910 | 4,000 | 2,937.64 |
| 1988-08-30 | 3,970 | 3,970 | 3,950 | 3,960 | 5,000 | 2,975.21 |
| 1988-08-29 | 3,950 | 3,970 | 3,940 | 3,970 | 6,000 | 2,982.72 |
| 1988-08-27 | 3,940 | 4,000 | 3,940 | 3,940 | 5,000 | 2,960.18 |
| 1988-08-26 | 3,990 | 3,990 | 3,940 | 3,940 | 3,000 | 2,960.18 |
| 1988-08-25 | 3,980 | 4,000 | 3,960 | 4,000 | 16,000 | 3,005.26 |
| 1988-08-24 | 4,000 | 4,000 | 3,980 | 3,990 | 15,000 | 2,997.75 |
| 1988-08-23 | 3,980 | 3,980 | 3,980 | 3,980 | 2,000 | 2,990.23 |
| 1988-08-22 | 3,960 | 4,000 | 3,950 | 4,000 | 8,000 | 3,005.26 |
| 1988-08-19 | 3,950 | 3,950 | 3,900 | 3,910 | 13,000 | 2,937.64 |
| 1988-08-15 | 4,010 | 4,010 | 3,960 | 3,960 | 14,000 | 2,975.21 |
| 1988-08-12 | 4,000 | 4,010 | 4,000 | 4,010 | 2,000 | 3,012.77 |
| 1988-08-11 | 4,000 | 4,000 | 4,000 | 4,000 | 4,000 | 3,005.26 |
| 1988-08-10 | 4,050 | 4,050 | 4,000 | 4,000 | 11,000 | 3,005.26 |
| 1988-08-09 | 4,000 | 4,000 | 4,000 | 4,000 | 10,000 | 3,005.26 |
| 1988-08-08 | 3,980 | 3,990 | 3,950 | 3,950 | 4,000 | 2,967.69 |
| 1988-08-06 | 3,990 | 3,990 | 3,990 | 3,990 | 11,000 | 2,997.75 |
| 1988-08-04 | 4,000 | 4,000 | 3,990 | 4,000 | 22,000 | 3,005.26 |
| 1988-08-03 | 4,050 | 4,050 | 4,000 | 4,000 | 20,000 | 3,005.26 |
| 1988-08-02 | 4,050 | 4,050 | 4,000 | 4,050 | 32,000 | 3,042.82 |
| 1988-08-01 | 4,010 | 4,060 | 4,010 | 4,060 | 4,000 | 3,050.34 |
| 1988-07-30 | 4,060 | 4,060 | 4,000 | 4,000 | 8,000 | 3,005.26 |
| 1988-07-29 | 4,050 | 4,050 | 4,040 | 4,050 | 14,000 | 3,042.82 |
| 1988-07-28 | 3,850 | 4,000 | 3,850 | 4,000 | 11,000 | 3,005.26 |
| 1988-07-27 | 3,930 | 3,930 | 3,850 | 3,850 | 22,000 | 2,892.56 |
| 1988-07-26 | 3,920 | 3,920 | 3,900 | 3,910 | 14,000 | 2,937.64 |
| 1988-07-25 | 3,870 | 3,960 | 3,870 | 3,900 | 19,000 | 2,930.13 |
| 1988-07-23 | 3,890 | 3,890 | 3,840 | 3,850 | 9,000 | 2,892.56 |
| 1988-07-22 | 4,000 | 4,000 | 3,890 | 3,890 | 20,000 | 2,922.61 |
| 1988-07-21 | 4,010 | 4,020 | 4,000 | 4,000 | 19,000 | 3,005.26 |
| 1988-07-20 | 4,000 | 4,000 | 3,910 | 4,000 | 19,000 | 3,005.26 |
| 1988-07-19 | 4,000 | 4,010 | 3,950 | 3,950 | 9,000 | 2,967.69 |
| 1988-07-18 | 4,010 | 4,010 | 4,000 | 4,000 | 6,000 | 3,005.26 |
| 1988-07-15 | 4,060 | 4,100 | 4,000 | 4,000 | 19,000 | 3,005.26 |
| 1988-07-14 | 4,110 | 4,110 | 4,050 | 4,100 | 16,000 | 3,080.39 |
| 1988-07-13 | 4,250 | 4,250 | 4,160 | 4,160 | 12,000 | 3,125.47 |
| 1988-07-12 | 4,380 | 4,390 | 4,250 | 4,250 | 40,000 | 3,193.09 |
| 1988-07-11 | 4,360 | 4,380 | 4,360 | 4,380 | 3,000 | 3,290.76 |
| 1988-07-08 | 4,350 | 4,350 | 4,350 | 4,350 | 5,000 | 3,268.22 |
| 1988-07-07 | 4,500 | 4,500 | 4,350 | 4,350 | 9,000 | 3,268.22 |
| 1988-07-06 | 4,580 | 4,590 | 4,500 | 4,500 | 11,000 | 3,380.92 |
| 1988-07-05 | 4,500 | 4,590 | 4,500 | 4,590 | 14,000 | 3,448.53 |
| 1988-07-04 | 4,400 | 4,500 | 4,400 | 4,500 | 13,000 | 3,380.92 |
| 1988-07-02 | 4,410 | 4,410 | 4,410 | 4,410 | 1,000 | 3,313.30 |
| 1988-07-01 | 4,420 | 4,450 | 4,400 | 4,400 | 8,000 | 3,305.79 |
| 1988-06-30 | 4,410 | 4,410 | 4,380 | 4,410 | 8,000 | 3,313.30 |
| 1988-06-29 | 4,460 | 4,460 | 4,360 | 4,360 | 7,000 | 3,275.73 |
| 1988-06-28 | 4,480 | 4,480 | 4,450 | 4,480 | 7,000 | 3,365.89 |
| 1988-06-27 | 4,510 | 4,510 | 4,490 | 4,490 | 12,000 | 3,373.40 |
| 1988-06-25 | 4,590 | 4,590 | 4,500 | 4,500 | 5,000 | 3,380.92 |
| 1988-06-24 | 4,510 | 4,600 | 4,510 | 4,600 | 3,000 | 3,456.05 |
| 1988-06-23 | 4,510 | 4,520 | 4,500 | 4,500 | 14,000 | 3,380.92 |
| 1988-06-22 | 4,600 | 4,600 | 4,500 | 4,510 | 7,000 | 3,388.43 |
| 1988-06-21 | 4,600 | 4,610 | 4,600 | 4,610 | 4,000 | 3,463.56 |
| 1988-06-20 | 4,600 | 4,610 | 4,600 | 4,610 | 8,000 | 3,463.56 |
| 1988-06-17 | 4,600 | 4,700 | 4,600 | 4,700 | 5,000 | 3,531.18 |
| 1988-06-15 | 4,600 | 4,610 | 4,600 | 4,610 | 4,000 | 3,463.56 |
| 1988-06-14 | 4,620 | 4,620 | 4,620 | 4,620 | 3,000 | 3,471.07 |
| 1988-06-13 | 4,620 | 4,620 | 4,620 | 4,620 | 13,000 | 3,471.07 |
| 1988-06-10 | 4,630 | 4,630 | 4,620 | 4,630 | 10,000 | 3,478.59 |
| 1988-06-09 | 4,610 | 4,650 | 4,610 | 4,620 | 8,000 | 3,471.07 |
| 1988-06-08 | 4,590 | 4,600 | 4,590 | 4,590 | 10,000 | 3,448.53 |
| 1988-06-07 | 4,640 | 4,640 | 4,580 | 4,580 | 12,000 | 3,441.02 |
| 1988-06-06 | 4,610 | 4,650 | 4,600 | 4,600 | 14,000 | 3,456.05 |
| 1988-06-04 | 4,680 | 4,680 | 4,600 | 4,610 | 14,000 | 3,463.56 |
| 1988-06-03 | 4,620 | 4,650 | 4,620 | 4,650 | 3,000 | 3,493.61 |
| 1988-06-02 | 4,640 | 4,650 | 4,600 | 4,610 | 4,000 | 3,463.56 |
| 1988-06-01 | 4,650 | 4,690 | 4,650 | 4,650 | 28,000 | 3,493.61 |
| 1988-05-31 | 4,650 | 4,660 | 4,650 | 4,650 | 14,000 | 3,493.61 |
| 1988-05-30 | 4,650 | 4,650 | 4,650 | 4,650 | 9,000 | 3,493.61 |
| 1988-05-28 | 4,700 | 4,700 | 4,660 | 4,700 | 10,000 | 3,531.18 |
| 1988-05-27 | 4,800 | 4,800 | 4,700 | 4,700 | 12,000 | 3,531.18 |
| 1988-05-26 | 4,810 | 4,810 | 4,810 | 4,810 | 4,000 | 3,613.82 |
| 1988-05-25 | 4,700 | 4,710 | 4,700 | 4,710 | 20,000 | 3,538.69 |
| 1988-05-24 | 4,800 | 4,800 | 4,650 | 4,680 | 9,000 | 3,516.15 |
| 1988-05-23 | 4,800 | 4,850 | 4,800 | 4,800 | 16,000 | 3,606.31 |
| 1988-05-20 | 4,800 | 4,810 | 4,800 | 4,810 | 33,000 | 3,613.82 |
| 1988-05-19 | 4,850 | 4,850 | 4,800 | 4,800 | 9,000 | 3,606.31 |
| 1988-05-18 | 4,880 | 4,900 | 4,860 | 4,860 | 10,000 | 3,651.39 |
| 1988-05-17 | 4,900 | 4,900 | 4,900 | 4,900 | 11,000 | 3,681.44 |
| 1988-05-16 | 4,920 | 4,920 | 4,920 | 4,920 | 2,000 | 3,696.47 |
| 1988-05-13 | 4,900 | 4,900 | 4,900 | 4,900 | 4,000 | 3,681.44 |
| 1988-05-12 | 4,910 | 4,950 | 4,900 | 4,900 | 11,000 | 3,681.44 |
| 1988-05-11 | 4,950 | 4,950 | 4,950 | 4,950 | 10,000 | 3,719.01 |
| 1988-05-10 | 5,000 | 5,000 | 4,930 | 5,000 | 13,000 | 3,756.57 |
| 1988-05-09 | 4,950 | 4,960 | 4,950 | 4,950 | 8,000 | 3,719.01 |
| 1988-05-07 | 4,930 | 4,950 | 4,930 | 4,950 | 3,000 | 3,719.01 |
| 1988-05-06 | 4,930 | 4,960 | 4,900 | 4,900 | 36,000 | 3,681.44 |
| 1988-05-02 | 4,950 | 5,000 | 4,950 | 5,000 | 8,000 | 3,756.57 |
| 1988-04-30 | 4,950 | 4,950 | 4,950 | 4,950 | 8,000 | 3,719.01 |
| 1988-04-28 | 4,960 | 4,960 | 4,900 | 4,930 | 9,000 | 3,703.98 |
| 1988-04-27 | 4,900 | 4,900 | 4,900 | 4,900 | 5,000 | 3,681.44 |
| 1988-04-26 | 4,880 | 4,900 | 4,880 | 4,880 | 7,000 | 3,666.42 |
| 1988-04-25 | 4,880 | 4,880 | 4,850 | 4,850 | 8,000 | 3,643.88 |
| 1988-04-23 | 4,880 | 4,900 | 4,880 | 4,880 | 5,000 | 3,666.42 |
| 1988-04-22 | 4,880 | 4,890 | 4,880 | 4,880 | 4,000 | 3,666.42 |
| 1988-04-21 | 4,900 | 4,900 | 4,850 | 4,890 | 4,000 | 3,673.93 |
| 1988-04-20 | 4,960 | 4,960 | 4,900 | 4,900 | 13,000 | 3,681.44 |
| 1988-04-19 | 4,960 | 4,960 | 4,950 | 4,950 | 6,000 | 3,719.01 |
| 1988-04-18 | 5,060 | 5,060 | 5,000 | 5,000 | 4,000 | 3,756.57 |
| 1988-04-15 | 4,950 | 4,950 | 4,950 | 4,950 | 4,000 | 3,719.01 |
| 1988-04-14 | 5,050 | 5,050 | 4,980 | 4,980 | 28,000 | 3,741.55 |
| 1988-04-13 | 5,040 | 5,060 | 5,030 | 5,050 | 15,000 | 3,794.14 |
| 1988-04-12 | 5,140 | 5,200 | 5,050 | 5,050 | 40,000 | 3,794.14 |
| 1988-04-11 | 5,000 | 5,100 | 5,000 | 5,100 | 30,000 | 3,831.71 |
| 1988-04-08 | 5,010 | 5,010 | 4,980 | 4,990 | 41,000 | 3,749.06 |
| 1988-04-07 | 4,910 | 5,000 | 4,890 | 5,000 | 33,000 | 3,756.57 |
| 1988-04-06 | 4,910 | 4,910 | 4,910 | 4,910 | 2,000 | 3,688.96 |
| 1988-04-05 | 4,800 | 4,800 | 4,800 | 4,800 | 10,000 | 3,606.31 |
| 1988-04-04 | 4,790 | 4,800 | 4,750 | 4,800 | 17,000 | 3,606.31 |
| 1988-04-02 | 4,800 | 4,810 | 4,790 | 4,810 | 24,000 | 3,613.82 |
| 1988-04-01 | 4,870 | 4,870 | 4,800 | 4,840 | 7,000 | 3,636.36 |
| 1988-03-31 | 4,860 | 4,860 | 4,860 | 4,860 | 1,000 | 3,651.39 |
| 1988-03-30 | 4,810 | 4,850 | 4,800 | 4,850 | 64,000 | 3,643.88 |
| 1988-03-29 | 4,800 | 4,800 | 4,800 | 4,800 | 11,000 | 3,606.31 |
| 1988-03-26 | 4,820 | 4,820 | 4,810 | 4,810 | 8,000 | 3,613.82 |
| 1988-03-24 | 4,900 | 4,900 | 4,850 | 4,850 | 19,000 | 3,643.88 |
| 1988-03-23 | 4,900 | 4,900 | 4,850 | 4,900 | 42,000 | 3,681.44 |
| 1988-03-22 | 4,920 | 4,950 | 4,900 | 4,910 | 11,000 | 3,688.96 |
| 1988-03-18 | 5,010 | 5,010 | 4,900 | 4,900 | 22,000 | 3,681.44 |
| 1988-03-17 | 5,100 | 5,100 | 5,000 | 5,000 | 18,000 | 3,756.57 |
| 1988-03-16 | 5,100 | 5,100 | 5,010 | 5,100 | 39,000 | 3,831.71 |
| 1988-03-15 | 5,200 | 5,200 | 5,100 | 5,100 | 65,000 | 3,831.71 |
| 1988-03-14 | 5,200 | 5,200 | 5,200 | 5,200 | 8,000 | 3,906.84 |
| 1988-03-11 | 5,150 | 5,250 | 5,120 | 5,250 | 21,000 | 3,944.40 |
| 1988-03-10 | 5,210 | 5,210 | 5,190 | 5,190 | 20,000 | 3,899.32 |
| 1988-03-09 | 5,100 | 5,210 | 5,100 | 5,200 | 93,000 | 3,906.84 |
| 1988-03-08 | 5,140 | 5,140 | 5,100 | 5,100 | 10,000 | 3,831.71 |
| 1988-03-07 | 5,120 | 5,150 | 5,100 | 5,150 | 7,000 | 3,869.27 |
| 1988-03-05 | 5,110 | 5,120 | 5,100 | 5,120 | 5,000 | 3,846.73 |
| 1988-03-04 | 5,100 | 5,150 | 5,100 | 5,150 | 3,000 | 3,869.27 |
| 1988-03-03 | 5,200 | 5,200 | 5,150 | 5,150 | 8,000 | 3,869.27 |
| 1988-03-02 | 5,230 | 5,240 | 5,100 | 5,200 | 37,000 | 3,906.84 |
| 1988-03-01 | 5,210 | 5,220 | 5,210 | 5,220 | 4,000 | 3,921.86 |
| 1988-02-29 | 5,200 | 5,200 | 5,200 | 5,200 | 4,000 | 3,906.84 |
| 1988-02-27 | 5,210 | 5,210 | 5,200 | 5,200 | 7,000 | 3,906.84 |
| 1988-02-26 | 5,300 | 5,310 | 5,200 | 5,210 | 6,000 | 3,914.35 |
| 1988-02-25 | 5,300 | 5,300 | 5,200 | 5,200 | 5,000 | 3,906.84 |
| 1988-02-24 | 5,500 | 5,500 | 5,300 | 5,400 | 13,000 | 4,057.10 |
| 1988-02-23 | 5,650 | 5,650 | 5,500 | 5,500 | 6,000 | 4,132.23 |
| 1988-02-22 | 5,710 | 5,710 | 5,670 | 5,670 | 41,000 | 4,259.96 |
| 1988-02-19 | 5,690 | 5,740 | 5,600 | 5,700 | 126,000 | 4,282.49 |
| 1988-02-18 | 5,350 | 5,600 | 5,350 | 5,590 | 47,000 | 4,199.85 |
| 1988-02-17 | 5,160 | 5,350 | 5,160 | 5,350 | 32,000 | 4,019.53 |
| 1988-02-16 | 5,160 | 5,230 | 5,150 | 5,160 | 20,000 | 3,876.78 |
| 1988-02-15 | 5,230 | 5,250 | 5,150 | 5,230 | 12,000 | 3,929.38 |
| 1988-02-12 | 5,200 | 5,300 | 5,200 | 5,210 | 16,000 | 3,914.35 |
| 1988-02-10 | 5,200 | 5,250 | 5,200 | 5,200 | 54,000 | 3,906.84 |
| 1988-02-09 | 5,200 | 5,200 | 5,150 | 5,150 | 13,000 | 3,869.27 |
| 1988-02-08 | 5,150 | 5,160 | 5,150 | 5,160 | 10,000 | 3,876.78 |
| 1988-02-06 | 5,200 | 5,200 | 5,200 | 5,200 | 8,000 | 3,906.84 |
| 1988-02-05 | 5,200 | 5,200 | 5,200 | 5,200 | 12,000 | 3,906.84 |
| 1988-02-04 | 5,250 | 5,300 | 5,200 | 5,200 | 18,000 | 3,906.84 |
| 1988-02-03 | 5,100 | 5,250 | 5,100 | 5,200 | 40,000 | 3,906.84 |
| 1988-02-02 | 4,800 | 5,010 | 4,800 | 5,000 | 83,000 | 3,756.57 |
| 1988-02-01 | 4,800 | 4,850 | 4,760 | 4,760 | 102,000 | 3,576.26 |
| 1988-01-30 | 4,750 | 5,000 | 4,750 | 5,000 | 22,000 | 3,756.57 |
| 1988-01-29 | 4,800 | 4,840 | 4,800 | 4,800 | 52,000 | 3,606.31 |
| 1988-01-28 | 4,800 | 4,830 | 4,750 | 4,750 | 57,000 | 3,568.75 |
| 1988-01-27 | 4,770 | 4,850 | 4,730 | 4,770 | 46,000 | 3,583.77 |
| 1988-01-26 | 4,770 | 4,770 | 4,770 | 4,770 | 1,000 | 3,583.77 |
| 1988-01-25 | 4,850 | 4,850 | 4,720 | 4,770 | 19,000 | 3,583.77 |
| 1988-01-23 | 4,900 | 4,900 | 4,900 | 4,900 | 3,000 | 3,681.44 |
| 1988-01-22 | 4,990 | 5,000 | 4,800 | 4,800 | 10,000 | 3,606.31 |
| 1988-01-21 | 5,000 | 5,000 | 4,990 | 4,990 | 5,000 | 3,749.06 |
| 1988-01-20 | 5,000 | 5,000 | 5,000 | 5,000 | 4,000 | 3,756.57 |
| 1988-01-19 | 4,800 | 4,860 | 4,800 | 4,860 | 9,000 | 3,651.39 |
| 1988-01-18 | 4,800 | 4,800 | 4,790 | 4,790 | 8,000 | 3,598.80 |
| 1988-01-14 | 4,700 | 4,800 | 4,700 | 4,790 | 12,000 | 3,598.80 |
| 1988-01-13 | 4,800 | 4,800 | 4,660 | 4,700 | 15,000 | 3,531.18 |
| 1988-01-11 | 4,800 | 4,800 | 4,800 | 4,800 | 5,000 | 3,606.31 |
| 1988-01-08 | 4,810 | 4,810 | 4,750 | 4,750 | 252,000 | 3,568.75 |
| 1988-01-07 | 4,680 | 4,810 | 4,680 | 4,810 | 5,000 | 3,613.82 |
| 1988-01-06 | 4,660 | 4,700 | 4,660 | 4,660 | 8,000 | 3,501.13 |
| 1988-01-05 | 4,660 | 4,670 | 4,660 | 4,660 | 4,000 | 3,501.13 |
| 1988-01-04 | 4,650 | 4,650 | 4,650 | 4,650 | 3,000 | 3,493.61 |
分割・併合履歴 ： [1993-05-26]1株→1.1株 [1990-05-28]1株→1.1株 [1989-05-26]1株→1.1株 [1987-11-26]1株→1.25株 [1985-04-17]1株→4株
