9075 福山通運(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 | 1,330 | 1,380 | 1,330 | 1,370 | 32,000 | 5,648.32 |
| 1988-12-27 | 1,330 | 1,360 | 1,330 | 1,350 | 41,000 | 5,565.86 |
| 1988-12-26 | 1,330 | 1,360 | 1,330 | 1,350 | 30,000 | 5,565.86 |
| 1988-12-24 | 1,370 | 1,380 | 1,350 | 1,350 | 51,000 | 5,565.86 |
| 1988-12-23 | 1,340 | 1,350 | 1,330 | 1,350 | 45,000 | 5,565.86 |
| 1988-12-22 | 1,360 | 1,370 | 1,320 | 1,320 | 47,000 | 5,442.18 |
| 1988-12-21 | 1,350 | 1,380 | 1,350 | 1,380 | 24,000 | 5,689.55 |
| 1988-12-20 | 1,360 | 1,360 | 1,320 | 1,360 | 24,000 | 5,607.09 |
| 1988-12-19 | 1,330 | 1,350 | 1,330 | 1,340 | 4,000 | 5,524.63 |
| 1988-12-16 | 1,350 | 1,360 | 1,350 | 1,350 | 30,000 | 5,565.86 |
| 1988-12-15 | 1,370 | 1,380 | 1,360 | 1,380 | 38,000 | 5,689.55 |
| 1988-12-14 | 1,380 | 1,380 | 1,360 | 1,370 | 20,000 | 5,648.32 |
| 1988-12-13 | 1,380 | 1,390 | 1,350 | 1,380 | 50,000 | 5,689.55 |
| 1988-12-12 | 1,410 | 1,410 | 1,370 | 1,370 | 54,000 | 5,648.32 |
| 1988-12-09 | 1,380 | 1,430 | 1,350 | 1,410 | 422,000 | 5,813.23 |
| 1988-12-08 | 1,340 | 1,390 | 1,330 | 1,380 | 470,000 | 5,689.55 |
| 1988-12-07 | 1,290 | 1,350 | 1,280 | 1,350 | 426,000 | 5,565.86 |
| 1988-12-06 | 1,290 | 1,300 | 1,290 | 1,300 | 82,000 | 5,359.72 |
| 1988-12-05 | 1,290 | 1,300 | 1,280 | 1,280 | 46,000 | 5,277.26 |
| 1988-12-03 | 1,290 | 1,290 | 1,280 | 1,280 | 26,000 | 5,277.26 |
| 1988-12-02 | 1,290 | 1,290 | 1,270 | 1,270 | 39,000 | 5,236.03 |
| 1988-12-01 | 1,290 | 1,310 | 1,270 | 1,270 | 161,000 | 5,236.03 |
| 1988-11-30 | 1,250 | 1,290 | 1,250 | 1,290 | 93,000 | 5,318.49 |
| 1988-11-29 | 1,230 | 1,250 | 1,220 | 1,250 | 41,000 | 5,153.58 |
| 1988-11-28 | 1,240 | 1,260 | 1,220 | 1,230 | 98,000 | 5,071.12 |
| 1988-11-26 | 1,210 | 1,240 | 1,210 | 1,240 | 24,000 | 5,112.35 |
| 1988-11-25 | 1,210 | 1,230 | 1,210 | 1,230 | 121,000 | 5,071.12 |
| 1988-11-24 | 1,240 | 1,240 | 1,230 | 1,230 | 109,000 | 5,071.12 |
| 1988-11-22 | 1,230 | 1,240 | 1,230 | 1,240 | 8,000 | 5,112.35 |
| 1988-11-21 | 1,240 | 1,260 | 1,230 | 1,230 | 50,000 | 5,071.12 |
| 1988-11-18 | 1,230 | 1,270 | 1,230 | 1,240 | 46,000 | 5,112.35 |
| 1988-11-17 | 1,190 | 1,270 | 1,190 | 1,270 | 81,000 | 5,236.03 |
| 1988-11-16 | 1,220 | 1,240 | 1,180 | 1,230 | 150,000 | 5,071.12 |
| 1988-11-15 | 1,170 | 1,220 | 1,170 | 1,200 | 130,000 | 4,947.43 |
| 1988-11-14 | 1,190 | 1,190 | 1,160 | 1,160 | 30,000 | 4,782.52 |
| 1988-11-11 | 1,160 | 1,170 | 1,150 | 1,170 | 155,000 | 4,823.75 |
| 1988-11-10 | 1,180 | 1,230 | 1,170 | 1,170 | 68,000 | 4,823.75 |
| 1988-11-09 | 1,170 | 1,200 | 1,150 | 1,200 | 118,000 | 4,947.43 |
| 1988-11-08 | 1,180 | 1,200 | 1,170 | 1,200 | 16,000 | 4,947.43 |
| 1988-11-07 | 1,190 | 1,190 | 1,170 | 1,190 | 66,000 | 4,906.21 |
| 1988-11-05 | 1,190 | 1,210 | 1,180 | 1,200 | 36,000 | 4,947.43 |
| 1988-11-04 | 1,230 | 1,230 | 1,210 | 1,210 | 99,000 | 4,988.66 |
| 1988-11-02 | 1,190 | 1,220 | 1,190 | 1,210 | 72,000 | 4,988.66 |
| 1988-11-01 | 1,200 | 1,210 | 1,190 | 1,200 | 125,000 | 4,947.43 |
| 1988-10-31 | 1,210 | 1,230 | 1,200 | 1,230 | 77,000 | 5,071.12 |
| 1988-10-29 | 1,210 | 1,220 | 1,210 | 1,220 | 18,000 | 5,029.89 |
| 1988-10-28 | 1,230 | 1,230 | 1,200 | 1,220 | 102,000 | 5,029.89 |
| 1988-10-27 | 1,230 | 1,250 | 1,230 | 1,230 | 28,000 | 5,071.12 |
| 1988-10-26 | 1,220 | 1,250 | 1,210 | 1,250 | 78,000 | 5,153.58 |
| 1988-10-25 | 1,220 | 1,250 | 1,220 | 1,240 | 18,000 | 5,112.35 |
| 1988-10-24 | 1,240 | 1,240 | 1,230 | 1,240 | 14,000 | 5,112.35 |
| 1988-10-22 | 1,240 | 1,240 | 1,240 | 1,240 | 34,000 | 5,112.35 |
| 1988-10-21 | 1,270 | 1,270 | 1,250 | 1,250 | 8,000 | 5,153.58 |
| 1988-10-20 | 1,260 | 1,270 | 1,240 | 1,240 | 16,000 | 5,112.35 |
| 1988-10-19 | 1,240 | 1,270 | 1,240 | 1,270 | 26,000 | 5,236.03 |
| 1988-10-18 | 1,250 | 1,270 | 1,250 | 1,270 | 13,000 | 5,236.03 |
| 1988-10-17 | 1,270 | 1,270 | 1,250 | 1,270 | 17,000 | 5,236.03 |
| 1988-10-14 | 1,280 | 1,280 | 1,280 | 1,280 | 14,000 | 5,277.26 |
| 1988-10-13 | 1,280 | 1,300 | 1,280 | 1,280 | 13,000 | 5,277.26 |
| 1988-10-12 | 1,290 | 1,300 | 1,290 | 1,290 | 24,000 | 5,318.49 |
| 1988-10-11 | 1,290 | 1,300 | 1,290 | 1,300 | 42,000 | 5,359.72 |
| 1988-10-07 | 1,300 | 1,320 | 1,280 | 1,300 | 19,000 | 5,359.72 |
| 1988-10-06 | 1,300 | 1,300 | 1,300 | 1,300 | 8,000 | 5,359.72 |
| 1988-10-05 | 1,310 | 1,320 | 1,300 | 1,310 | 20,000 | 5,400.95 |
| 1988-10-04 | 1,310 | 1,320 | 1,310 | 1,320 | 26,000 | 5,442.18 |
| 1988-10-03 | 1,330 | 1,330 | 1,310 | 1,320 | 4,000 | 5,442.18 |
| 1988-10-01 | 1,340 | 1,340 | 1,310 | 1,310 | 13,000 | 5,400.95 |
| 1988-09-30 | 1,310 | 1,350 | 1,310 | 1,350 | 27,000 | 5,565.86 |
| 1988-09-29 | 1,310 | 1,350 | 1,310 | 1,350 | 12,000 | 5,565.86 |
| 1988-09-28 | 1,310 | 1,340 | 1,310 | 1,330 | 16,000 | 5,483.41 |
| 1988-09-27 | 1,330 | 1,370 | 1,310 | 1,360 | 51,000 | 5,607.09 |
| 1988-09-26 | 1,330 | 1,370 | 1,330 | 1,370 | 40,000 | 5,648.32 |
| 1988-09-24 | 1,330 | 1,330 | 1,310 | 1,330 | 10,000 | 5,483.41 |
| 1988-09-22 | 1,330 | 1,330 | 1,310 | 1,330 | 26,000 | 5,483.41 |
| 1988-09-21 | 1,310 | 1,340 | 1,310 | 1,340 | 28,000 | 5,524.63 |
| 1988-09-20 | 1,330 | 1,340 | 1,310 | 1,340 | 27,000 | 5,524.63 |
| 1988-09-19 | 1,340 | 1,350 | 1,330 | 1,350 | 30,000 | 5,565.86 |
| 1988-09-16 | 1,330 | 1,340 | 1,330 | 1,340 | 20,000 | 5,524.63 |
| 1988-09-14 | 1,320 | 1,340 | 1,320 | 1,340 | 13,000 | 5,524.63 |
| 1988-09-13 | 1,360 | 1,360 | 1,340 | 1,340 | 45,000 | 5,524.63 |
| 1988-09-12 | 1,330 | 1,350 | 1,330 | 1,350 | 23,000 | 5,565.86 |
| 1988-09-09 | 1,330 | 1,330 | 1,330 | 1,330 | 60,000 | 5,483.41 |
| 1988-09-08 | 1,310 | 1,330 | 1,310 | 1,330 | 11,000 | 5,483.41 |
| 1988-09-07 | 1,310 | 1,310 | 1,310 | 1,310 | 22,000 | 5,400.95 |
| 1988-09-06 | 1,310 | 1,310 | 1,310 | 1,310 | 6,000 | 5,400.95 |
| 1988-09-05 | 1,330 | 1,330 | 1,330 | 1,330 | 7,000 | 5,483.41 |
| 1988-09-03 | 1,330 | 1,350 | 1,330 | 1,350 | 6,000 | 5,565.86 |
| 1988-09-02 | 1,320 | 1,330 | 1,300 | 1,330 | 41,000 | 5,483.41 |
| 1988-09-01 | 1,350 | 1,350 | 1,320 | 1,320 | 20,000 | 5,442.18 |
| 1988-08-31 | 1,320 | 1,360 | 1,320 | 1,330 | 18,000 | 5,483.41 |
| 1988-08-30 | 1,320 | 1,340 | 1,320 | 1,320 | 51,000 | 5,442.18 |
| 1988-08-29 | 1,360 | 1,360 | 1,340 | 1,340 | 38,000 | 5,524.63 |
| 1988-08-27 | 1,340 | 1,350 | 1,340 | 1,340 | 51,000 | 5,524.63 |
| 1988-08-26 | 1,370 | 1,370 | 1,330 | 1,350 | 36,000 | 5,565.86 |
| 1988-08-25 | 1,330 | 1,350 | 1,320 | 1,350 | 31,000 | 5,565.86 |
| 1988-08-24 | 1,360 | 1,360 | 1,320 | 1,350 | 59,000 | 5,565.86 |
| 1988-08-23 | 1,390 | 1,400 | 1,370 | 1,370 | 8,000 | 5,648.32 |
| 1988-08-22 | 1,400 | 1,400 | 1,380 | 1,380 | 21,000 | 5,689.55 |
| 1988-08-19 | 1,410 | 1,410 | 1,390 | 1,410 | 64,000 | 5,813.23 |
| 1988-08-18 | 1,410 | 1,420 | 1,380 | 1,390 | 106,000 | 5,730.78 |
| 1988-08-17 | 1,380 | 1,400 | 1,370 | 1,390 | 160,000 | 5,730.78 |
| 1988-08-16 | 1,370 | 1,380 | 1,360 | 1,360 | 88,000 | 5,607.09 |
| 1988-08-15 | 1,380 | 1,390 | 1,350 | 1,360 | 80,000 | 5,607.09 |
| 1988-08-12 | 1,340 | 1,360 | 1,330 | 1,360 | 142,000 | 5,607.09 |
| 1988-08-11 | 1,360 | 1,360 | 1,330 | 1,330 | 42,000 | 5,483.41 |
| 1988-08-10 | 1,360 | 1,360 | 1,340 | 1,340 | 109,000 | 5,524.63 |
| 1988-08-09 | 1,390 | 1,390 | 1,350 | 1,360 | 32,000 | 5,607.09 |
| 1988-08-08 | 1,390 | 1,400 | 1,380 | 1,380 | 37,000 | 5,689.55 |
| 1988-08-06 | 1,400 | 1,400 | 1,360 | 1,390 | 30,000 | 5,730.78 |
| 1988-08-05 | 1,330 | 1,400 | 1,330 | 1,400 | 267,000 | 5,772.01 |
| 1988-08-04 | 1,320 | 1,350 | 1,290 | 1,340 | 122,000 | 5,524.63 |
| 1988-08-03 | 1,300 | 1,300 | 1,300 | 1,300 | 12,000 | 5,359.72 |
| 1988-08-02 | 1,290 | 1,300 | 1,290 | 1,300 | 28,000 | 5,359.72 |
| 1988-08-01 | 1,290 | 1,290 | 1,260 | 1,290 | 77,000 | 5,318.49 |
| 1988-07-30 | 1,270 | 1,290 | 1,270 | 1,270 | 51,000 | 5,236.03 |
| 1988-07-29 | 1,290 | 1,290 | 1,270 | 1,270 | 108,000 | 5,236.03 |
| 1988-07-28 | 1,300 | 1,310 | 1,290 | 1,290 | 56,000 | 5,318.49 |
| 1988-07-27 | 1,320 | 1,320 | 1,290 | 1,300 | 57,000 | 5,359.72 |
| 1988-07-26 | 1,310 | 1,330 | 1,310 | 1,320 | 29,000 | 5,442.18 |
| 1988-07-25 | 1,300 | 1,330 | 1,300 | 1,300 | 40,000 | 5,359.72 |
| 1988-07-23 | 1,270 | 1,330 | 1,270 | 1,330 | 44,000 | 5,483.41 |
| 1988-07-22 | 1,300 | 1,300 | 1,280 | 1,280 | 56,000 | 5,277.26 |
| 1988-07-21 | 1,300 | 1,330 | 1,290 | 1,290 | 33,000 | 5,318.49 |
| 1988-07-20 | 1,330 | 1,330 | 1,300 | 1,300 | 25,000 | 5,359.72 |
| 1988-07-19 | 1,320 | 1,330 | 1,280 | 1,310 | 52,000 | 5,400.95 |
| 1988-07-18 | 1,370 | 1,370 | 1,330 | 1,340 | 56,000 | 5,524.63 |
| 1988-07-15 | 1,320 | 1,350 | 1,320 | 1,350 | 81,000 | 5,565.86 |
| 1988-07-14 | 1,320 | 1,320 | 1,320 | 1,320 | 16,000 | 5,442.18 |
| 1988-07-13 | 1,340 | 1,340 | 1,320 | 1,320 | 23,000 | 5,442.18 |
| 1988-07-12 | 1,350 | 1,360 | 1,350 | 1,350 | 42,000 | 5,565.86 |
| 1988-07-11 | 1,350 | 1,360 | 1,300 | 1,350 | 40,000 | 5,565.86 |
| 1988-07-08 | 1,330 | 1,360 | 1,330 | 1,360 | 40,000 | 5,607.09 |
| 1988-07-07 | 1,360 | 1,360 | 1,350 | 1,350 | 25,000 | 5,565.86 |
| 1988-07-06 | 1,370 | 1,370 | 1,360 | 1,360 | 21,000 | 5,607.09 |
| 1988-07-05 | 1,350 | 1,350 | 1,350 | 1,350 | 21,000 | 5,565.86 |
| 1988-07-04 | 1,330 | 1,340 | 1,330 | 1,330 | 8,000 | 5,483.41 |
| 1988-07-02 | 1,340 | 1,340 | 1,330 | 1,340 | 45,000 | 5,524.63 |
| 1988-07-01 | 1,360 | 1,360 | 1,350 | 1,350 | 48,000 | 5,565.86 |
| 1988-06-30 | 1,380 | 1,390 | 1,350 | 1,370 | 85,000 | 5,648.32 |
| 1988-06-29 | 1,450 | 1,450 | 1,400 | 1,400 | 91,000 | 5,772.01 |
| 1988-06-28 | 1,360 | 1,430 | 1,360 | 1,430 | 81,000 | 5,895.69 |
| 1988-06-27 | 1,420 | 1,420 | 1,390 | 1,400 | 32,000 | 5,772.01 |
| 1988-06-25 | 1,420 | 1,420 | 1,400 | 1,420 | 17,000 | 5,854.46 |
| 1988-06-24 | 1,420 | 1,430 | 1,420 | 1,430 | 30,000 | 5,895.69 |
| 1988-06-23 | 1,450 | 1,450 | 1,400 | 1,400 | 73,000 | 5,772.01 |
| 1988-06-22 | 1,440 | 1,440 | 1,410 | 1,410 | 72,000 | 5,813.23 |
| 1988-06-21 | 1,410 | 1,420 | 1,400 | 1,400 | 29,000 | 5,772.01 |
| 1988-06-20 | 1,420 | 1,430 | 1,360 | 1,390 | 78,000 | 5,730.78 |
| 1988-06-17 | 1,440 | 1,460 | 1,420 | 1,440 | 70,000 | 5,936.92 |
| 1988-06-16 | 1,440 | 1,460 | 1,440 | 1,460 | 22,000 | 6,019.38 |
| 1988-06-15 | 1,450 | 1,460 | 1,430 | 1,460 | 31,000 | 6,019.38 |
| 1988-06-14 | 1,450 | 1,450 | 1,430 | 1,430 | 81,000 | 5,895.69 |
| 1988-06-13 | 1,440 | 1,460 | 1,440 | 1,460 | 55,000 | 6,019.38 |
| 1988-06-10 | 1,440 | 1,460 | 1,430 | 1,440 | 97,000 | 5,936.92 |
| 1988-06-09 | 1,470 | 1,480 | 1,450 | 1,460 | 126,000 | 6,019.38 |
| 1988-06-08 | 1,470 | 1,480 | 1,450 | 1,470 | 111,000 | 6,060.61 |
| 1988-06-07 | 1,470 | 1,470 | 1,460 | 1,470 | 130,000 | 6,060.61 |
| 1988-06-06 | 1,460 | 1,470 | 1,450 | 1,470 | 76,000 | 6,060.61 |
| 1988-06-04 | 1,460 | 1,460 | 1,450 | 1,450 | 28,000 | 5,978.15 |
| 1988-06-03 | 1,430 | 1,470 | 1,430 | 1,470 | 224,000 | 6,060.61 |
| 1988-06-02 | 1,470 | 1,480 | 1,440 | 1,440 | 73,000 | 5,936.92 |
| 1988-06-01 | 1,470 | 1,470 | 1,430 | 1,470 | 163,000 | 6,060.61 |
| 1988-05-31 | 1,460 | 1,470 | 1,450 | 1,470 | 123,000 | 6,060.61 |
| 1988-05-30 | 1,450 | 1,470 | 1,440 | 1,470 | 138,000 | 6,060.61 |
| 1988-05-28 | 1,450 | 1,460 | 1,430 | 1,460 | 144,000 | 6,019.38 |
| 1988-05-27 | 1,460 | 1,470 | 1,440 | 1,470 | 131,000 | 6,060.61 |
| 1988-05-26 | 1,470 | 1,470 | 1,450 | 1,460 | 278,000 | 6,019.38 |
| 1988-05-25 | 1,440 | 1,460 | 1,420 | 1,460 | 270,000 | 6,019.38 |
| 1988-05-24 | 1,410 | 1,450 | 1,390 | 1,400 | 196,000 | 5,772.01 |
| 1988-05-23 | 1,400 | 1,410 | 1,400 | 1,400 | 79,000 | 5,772.01 |
| 1988-05-20 | 1,440 | 1,450 | 1,430 | 1,430 | 156,000 | 5,895.69 |
| 1988-05-19 | 1,450 | 1,450 | 1,420 | 1,440 | 153,000 | 5,936.92 |
| 1988-05-18 | 1,440 | 1,460 | 1,430 | 1,460 | 205,000 | 6,019.38 |
| 1988-05-17 | 1,470 | 1,470 | 1,440 | 1,470 | 136,000 | 6,060.61 |
| 1988-05-16 | 1,460 | 1,460 | 1,440 | 1,460 | 230,000 | 6,019.38 |
| 1988-05-13 | 1,450 | 1,450 | 1,430 | 1,450 | 45,000 | 5,978.15 |
| 1988-05-12 | 1,450 | 1,450 | 1,390 | 1,430 | 80,000 | 5,895.69 |
| 1988-05-11 | 1,460 | 1,470 | 1,450 | 1,460 | 228,000 | 6,019.38 |
| 1988-05-10 | 1,430 | 1,450 | 1,410 | 1,450 | 97,000 | 5,978.15 |
| 1988-05-09 | 1,440 | 1,440 | 1,440 | 1,440 | 36,000 | 5,936.92 |
| 1988-05-07 | 1,450 | 1,450 | 1,440 | 1,440 | 31,000 | 5,936.92 |
| 1988-05-06 | 1,460 | 1,470 | 1,440 | 1,440 | 146,000 | 5,936.92 |
| 1988-05-02 | 1,470 | 1,490 | 1,460 | 1,460 | 76,000 | 6,019.38 |
| 1988-04-30 | 1,480 | 1,480 | 1,460 | 1,460 | 94,000 | 6,019.38 |
| 1988-04-28 | 1,450 | 1,500 | 1,440 | 1,490 | 673,000 | 6,143.06 |
| 1988-04-27 | 1,440 | 1,450 | 1,430 | 1,430 | 243,000 | 5,895.69 |
| 1988-04-26 | 1,420 | 1,430 | 1,390 | 1,410 | 123,000 | 5,813.23 |
| 1988-04-25 | 1,410 | 1,430 | 1,400 | 1,420 | 88,000 | 5,854.46 |
| 1988-04-23 | 1,420 | 1,420 | 1,410 | 1,420 | 73,000 | 5,854.46 |
| 1988-04-22 | 1,380 | 1,410 | 1,370 | 1,400 | 81,000 | 5,772.01 |
| 1988-04-21 | 1,390 | 1,390 | 1,360 | 1,360 | 60,000 | 5,607.09 |
| 1988-04-20 | 1,400 | 1,400 | 1,360 | 1,360 | 113,000 | 5,607.09 |
| 1988-04-19 | 1,400 | 1,400 | 1,380 | 1,380 | 22,000 | 5,689.55 |
| 1988-04-18 | 1,370 | 1,420 | 1,370 | 1,400 | 53,000 | 5,772.01 |
| 1988-04-15 | 1,360 | 1,400 | 1,360 | 1,370 | 78,000 | 5,648.32 |
| 1988-04-14 | 1,360 | 1,400 | 1,360 | 1,370 | 86,000 | 5,648.32 |
| 1988-04-13 | 1,380 | 1,380 | 1,380 | 1,380 | 26,000 | 5,689.55 |
| 1988-04-12 | 1,400 | 1,400 | 1,360 | 1,400 | 125,000 | 5,772.01 |
| 1988-04-11 | 1,360 | 1,370 | 1,360 | 1,370 | 14,000 | 5,648.32 |
| 1988-04-08 | 1,350 | 1,380 | 1,350 | 1,380 | 43,000 | 5,689.55 |
| 1988-04-07 | 1,390 | 1,390 | 1,360 | 1,360 | 10,000 | 5,607.09 |
| 1988-04-06 | 1,390 | 1,400 | 1,360 | 1,390 | 67,000 | 5,730.78 |
| 1988-04-05 | 1,430 | 1,430 | 1,390 | 1,390 | 103,000 | 5,730.78 |
| 1988-04-04 | 1,400 | 1,420 | 1,380 | 1,410 | 118,000 | 5,813.23 |
| 1988-04-02 | 1,400 | 1,420 | 1,390 | 1,400 | 104,000 | 5,772.01 |
| 1988-04-01 | 1,350 | 1,390 | 1,350 | 1,390 | 66,000 | 5,730.78 |
| 1988-03-31 | 1,330 | 1,340 | 1,330 | 1,340 | 9,000 | 5,524.63 |
| 1988-03-30 | 1,330 | 1,340 | 1,330 | 1,330 | 42,000 | 5,483.41 |
| 1988-03-29 | 1,310 | 1,320 | 1,310 | 1,320 | 30,000 | 5,442.18 |
| 1988-03-28 | 1,310 | 1,340 | 1,310 | 1,320 | 40,000 | 5,442.18 |
| 1988-03-26 | 1,350 | 1,350 | 1,310 | 1,310 | 73,000 | 5,400.95 |
| 1988-03-25 | 1,380 | 1,380 | 1,350 | 1,380 | 73,000 | 5,689.55 |
| 1988-03-24 | 1,390 | 1,390 | 1,370 | 1,390 | 41,000 | 5,730.78 |
| 1988-03-23 | 1,390 | 1,390 | 1,360 | 1,360 | 45,000 | 5,607.09 |
| 1988-03-22 | 1,380 | 1,390 | 1,370 | 1,380 | 22,000 | 5,689.55 |
| 1988-03-18 | 1,380 | 1,400 | 1,360 | 1,390 | 120,000 | 5,730.78 |
| 1988-03-17 | 1,390 | 1,400 | 1,390 | 1,400 | 52,000 | 5,772.01 |
| 1988-03-16 | 1,400 | 1,410 | 1,390 | 1,400 | 80,000 | 5,772.01 |
| 1988-03-15 | 1,400 | 1,420 | 1,400 | 1,420 | 97,000 | 5,854.46 |
| 1988-03-14 | 1,410 | 1,420 | 1,390 | 1,390 | 60,000 | 5,730.78 |
| 1988-03-11 | 1,400 | 1,420 | 1,400 | 1,410 | 57,000 | 5,813.23 |
| 1988-03-10 | 1,370 | 1,420 | 1,370 | 1,400 | 73,000 | 5,772.01 |
| 1988-03-09 | 1,390 | 1,400 | 1,370 | 1,370 | 61,000 | 5,648.32 |
| 1988-03-08 | 1,400 | 1,400 | 1,380 | 1,380 | 35,000 | 5,689.55 |
| 1988-03-07 | 1,430 | 1,430 | 1,410 | 1,410 | 5,000 | 5,813.23 |
| 1988-03-05 | 1,450 | 1,450 | 1,430 | 1,430 | 41,000 | 5,895.69 |
| 1988-03-04 | 1,440 | 1,450 | 1,410 | 1,410 | 103,000 | 5,813.23 |
| 1988-03-03 | 1,400 | 1,430 | 1,400 | 1,430 | 206,000 | 5,895.69 |
| 1988-03-02 | 1,410 | 1,420 | 1,410 | 1,410 | 118,000 | 5,813.23 |
| 1988-03-01 | 1,410 | 1,410 | 1,370 | 1,410 | 86,000 | 5,813.23 |
| 1988-02-29 | 1,370 | 1,420 | 1,370 | 1,420 | 17,000 | 5,854.46 |
| 1988-02-27 | 1,390 | 1,390 | 1,390 | 1,390 | 30,000 | 5,730.78 |
| 1988-02-26 | 1,370 | 1,400 | 1,370 | 1,380 | 91,000 | 5,689.55 |
| 1988-02-25 | 1,400 | 1,420 | 1,390 | 1,390 | 89,000 | 5,730.78 |
| 1988-02-24 | 1,420 | 1,420 | 1,380 | 1,390 | 47,000 | 5,730.78 |
| 1988-02-23 | 1,430 | 1,440 | 1,410 | 1,410 | 76,000 | 5,813.23 |
| 1988-02-22 | 1,450 | 1,450 | 1,410 | 1,410 | 91,000 | 5,813.23 |
| 1988-02-19 | 1,400 | 1,450 | 1,400 | 1,450 | 519,000 | 5,978.15 |
| 1988-02-18 | 1,390 | 1,400 | 1,390 | 1,400 | 188,000 | 5,772.01 |
| 1988-02-17 | 1,390 | 1,420 | 1,370 | 1,400 | 360,000 | 5,772.01 |
| 1988-02-16 | 1,390 | 1,400 | 1,380 | 1,390 | 99,000 | 5,730.78 |
| 1988-02-15 | 1,380 | 1,400 | 1,380 | 1,380 | 14,000 | 5,689.55 |
| 1988-02-12 | 1,410 | 1,410 | 1,380 | 1,400 | 243,000 | 5,772.01 |
| 1988-02-10 | 1,360 | 1,390 | 1,360 | 1,390 | 285,000 | 5,730.78 |
| 1988-02-09 | 1,360 | 1,380 | 1,360 | 1,370 | 134,000 | 5,648.32 |
| 1988-02-08 | 1,370 | 1,380 | 1,360 | 1,380 | 111,000 | 5,689.55 |
| 1988-02-06 | 1,370 | 1,370 | 1,350 | 1,360 | 70,000 | 5,607.09 |
| 1988-02-05 | 1,350 | 1,370 | 1,330 | 1,370 | 117,000 | 5,648.32 |
| 1988-02-04 | 1,290 | 1,350 | 1,290 | 1,340 | 147,000 | 5,524.63 |
| 1988-02-03 | 1,350 | 1,350 | 1,290 | 1,290 | 97,000 | 5,318.49 |
| 1988-02-02 | 1,250 | 1,350 | 1,250 | 1,350 | 283,000 | 5,565.86 |
| 1988-02-01 | 1,200 | 1,250 | 1,200 | 1,240 | 100,000 | 5,112.35 |
| 1988-01-30 | 1,190 | 1,210 | 1,190 | 1,200 | 105,000 | 4,947.43 |
| 1988-01-29 | 1,200 | 1,210 | 1,190 | 1,190 | 57,000 | 4,906.21 |
| 1988-01-28 | 1,190 | 1,200 | 1,190 | 1,190 | 81,000 | 4,906.21 |
| 1988-01-27 | 1,200 | 1,200 | 1,180 | 1,200 | 72,000 | 4,947.43 |
| 1988-01-26 | 1,230 | 1,230 | 1,220 | 1,220 | 20,000 | 5,029.89 |
| 1988-01-25 | 1,210 | 1,220 | 1,200 | 1,200 | 94,000 | 4,947.43 |
| 1988-01-23 | 1,230 | 1,250 | 1,220 | 1,220 | 31,000 | 5,029.89 |
| 1988-01-22 | 1,220 | 1,220 | 1,210 | 1,220 | 38,000 | 5,029.89 |
| 1988-01-21 | 1,210 | 1,220 | 1,210 | 1,220 | 91,000 | 5,029.89 |
| 1988-01-20 | 1,230 | 1,230 | 1,210 | 1,210 | 104,000 | 4,988.66 |
| 1988-01-19 | 1,240 | 1,260 | 1,230 | 1,260 | 41,000 | 5,194.81 |
| 1988-01-18 | 1,240 | 1,240 | 1,230 | 1,230 | 33,000 | 5,071.12 |
| 1988-01-14 | 1,240 | 1,250 | 1,240 | 1,240 | 40,000 | 5,112.35 |
| 1988-01-13 | 1,220 | 1,230 | 1,220 | 1,220 | 47,000 | 5,029.89 |
| 1988-01-12 | 1,230 | 1,240 | 1,230 | 1,230 | 13,000 | 5,071.12 |
| 1988-01-11 | 1,230 | 1,240 | 1,230 | 1,240 | 3,000 | 5,112.35 |
| 1988-01-08 | 1,250 | 1,250 | 1,230 | 1,230 | 23,000 | 5,071.12 |
| 1988-01-07 | 1,250 | 1,250 | 1,250 | 1,250 | 30,000 | 5,153.58 |
| 1988-01-06 | 1,270 | 1,270 | 1,250 | 1,250 | 64,000 | 5,153.58 |
| 1988-01-05 | 1,270 | 1,270 | 1,250 | 1,250 | 20,000 | 5,153.58 |
| 1988-01-04 | 1,220 | 1,230 | 1,210 | 1,210 | 32,000 | 4,988.66 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1992-03-26]1株→1.05株 [1991-03-26]1株→1.05株 [1989-03-28]1株→1.1株
