9202 ANA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 | 1,770 | 1,830 | 1,770 | 1,810 | 2,537,000 | 17,238.10 |
| 1988-12-27 | 1,770 | 1,780 | 1,760 | 1,770 | 480,000 | 16,857.10 |
| 1988-12-26 | 1,740 | 1,780 | 1,740 | 1,750 | 427,000 | 16,666.70 |
| 1988-12-24 | 1,750 | 1,770 | 1,740 | 1,740 | 271,000 | 16,571.40 |
| 1988-12-23 | 1,760 | 1,760 | 1,740 | 1,740 | 357,000 | 16,571.40 |
| 1988-12-22 | 1,750 | 1,760 | 1,740 | 1,750 | 458,000 | 16,666.70 |
| 1988-12-21 | 1,760 | 1,770 | 1,750 | 1,760 | 405,000 | 16,761.90 |
| 1988-12-20 | 1,760 | 1,770 | 1,740 | 1,770 | 501,000 | 16,857.10 |
| 1988-12-19 | 1,770 | 1,780 | 1,750 | 1,760 | 187,000 | 16,761.90 |
| 1988-12-16 | 1,780 | 1,780 | 1,740 | 1,760 | 689,000 | 16,761.90 |
| 1988-12-15 | 1,770 | 1,790 | 1,760 | 1,770 | 606,000 | 16,857.10 |
| 1988-12-14 | 1,750 | 1,790 | 1,730 | 1,790 | 660,000 | 17,047.60 |
| 1988-12-13 | 1,750 | 1,760 | 1,730 | 1,740 | 263,000 | 16,571.40 |
| 1988-12-12 | 1,750 | 1,760 | 1,730 | 1,740 | 359,000 | 16,571.40 |
| 1988-12-09 | 1,760 | 1,770 | 1,750 | 1,750 | 332,000 | 16,666.70 |
| 1988-12-08 | 1,760 | 1,770 | 1,760 | 1,760 | 324,000 | 16,761.90 |
| 1988-12-07 | 1,790 | 1,800 | 1,760 | 1,780 | 993,000 | 16,952.40 |
| 1988-12-06 | 1,740 | 1,790 | 1,740 | 1,770 | 676,000 | 16,857.10 |
| 1988-12-05 | 1,790 | 1,790 | 1,730 | 1,760 | 243,000 | 16,761.90 |
| 1988-12-03 | 1,750 | 1,780 | 1,730 | 1,780 | 221,000 | 16,952.40 |
| 1988-12-02 | 1,740 | 1,750 | 1,720 | 1,750 | 214,000 | 16,666.70 |
| 1988-12-01 | 1,720 | 1,730 | 1,710 | 1,730 | 470,000 | 16,476.20 |
| 1988-11-30 | 1,730 | 1,730 | 1,710 | 1,720 | 347,000 | 16,381 |
| 1988-11-29 | 1,700 | 1,730 | 1,700 | 1,730 | 166,000 | 16,476.20 |
| 1988-11-28 | 1,730 | 1,750 | 1,700 | 1,720 | 336,000 | 16,381 |
| 1988-11-26 | 1,750 | 1,760 | 1,730 | 1,750 | 444,000 | 16,666.70 |
| 1988-11-25 | 1,750 | 1,770 | 1,730 | 1,740 | 282,000 | 16,571.40 |
| 1988-11-24 | 1,740 | 1,770 | 1,730 | 1,750 | 323,000 | 16,666.70 |
| 1988-11-22 | 1,790 | 1,810 | 1,750 | 1,770 | 638,000 | 16,857.10 |
| 1988-11-21 | 1,800 | 1,820 | 1,770 | 1,780 | 1,569,000 | 16,952.40 |
| 1988-11-18 | 1,750 | 1,820 | 1,740 | 1,790 | 2,347,000 | 17,047.60 |
| 1988-11-17 | 1,750 | 1,750 | 1,700 | 1,750 | 666,000 | 16,666.70 |
| 1988-11-16 | 1,770 | 1,790 | 1,750 | 1,750 | 1,143,000 | 16,666.70 |
| 1988-11-15 | 1,790 | 1,800 | 1,740 | 1,790 | 1,222,000 | 17,047.60 |
| 1988-11-14 | 1,770 | 1,830 | 1,760 | 1,800 | 3,596,000 | 17,142.90 |
| 1988-11-11 | 1,670 | 1,800 | 1,670 | 1,760 | 4,839,000 | 16,761.90 |
| 1988-11-10 | 1,640 | 1,690 | 1,640 | 1,660 | 822,000 | 15,809.50 |
| 1988-11-09 | 1,610 | 1,640 | 1,600 | 1,620 | 1,070,000 | 15,428.60 |
| 1988-11-08 | 1,580 | 1,600 | 1,570 | 1,600 | 692,000 | 15,238.10 |
| 1988-11-07 | 1,600 | 1,610 | 1,580 | 1,580 | 539,000 | 15,047.60 |
| 1988-11-05 | 1,620 | 1,620 | 1,600 | 1,600 | 208,000 | 15,238.10 |
| 1988-11-04 | 1,640 | 1,640 | 1,610 | 1,620 | 564,000 | 15,428.60 |
| 1988-11-02 | 1,630 | 1,640 | 1,620 | 1,640 | 1,224,000 | 15,619 |
| 1988-11-01 | 1,640 | 1,660 | 1,620 | 1,640 | 824,000 | 15,619 |
| 1988-10-31 | 1,600 | 1,640 | 1,600 | 1,640 | 473,000 | 15,619 |
| 1988-10-29 | 1,630 | 1,630 | 1,600 | 1,610 | 357,000 | 15,333.30 |
| 1988-10-28 | 1,600 | 1,620 | 1,600 | 1,600 | 762,000 | 15,238.10 |
| 1988-10-27 | 1,650 | 1,650 | 1,620 | 1,620 | 748,000 | 15,428.60 |
| 1988-10-26 | 1,660 | 1,660 | 1,640 | 1,650 | 385,000 | 15,714.30 |
| 1988-10-25 | 1,680 | 1,680 | 1,650 | 1,660 | 289,000 | 15,809.50 |
| 1988-10-24 | 1,690 | 1,690 | 1,650 | 1,650 | 465,000 | 15,714.30 |
| 1988-10-22 | 1,660 | 1,690 | 1,660 | 1,670 | 323,000 | 15,904.80 |
| 1988-10-21 | 1,650 | 1,680 | 1,650 | 1,660 | 182,000 | 15,809.50 |
| 1988-10-20 | 1,690 | 1,700 | 1,650 | 1,650 | 196,000 | 15,714.30 |
| 1988-10-19 | 1,680 | 1,690 | 1,660 | 1,670 | 333,000 | 15,904.80 |
| 1988-10-18 | 1,670 | 1,680 | 1,660 | 1,680 | 360,000 | 16,000 |
| 1988-10-17 | 1,690 | 1,690 | 1,660 | 1,680 | 304,000 | 16,000 |
| 1988-10-14 | 1,680 | 1,690 | 1,680 | 1,680 | 602,000 | 16,000 |
| 1988-10-13 | 1,720 | 1,720 | 1,690 | 1,690 | 313,000 | 16,095.20 |
| 1988-10-12 | 1,730 | 1,730 | 1,670 | 1,710 | 279,000 | 16,285.70 |
| 1988-10-11 | 1,740 | 1,750 | 1,710 | 1,710 | 489,000 | 16,285.70 |
| 1988-10-07 | 1,720 | 1,730 | 1,700 | 1,730 | 1,242,000 | 16,476.20 |
| 1988-10-06 | 1,650 | 1,710 | 1,650 | 1,700 | 2,285,000 | 16,190.50 |
| 1988-10-05 | 1,650 | 1,660 | 1,640 | 1,640 | 450,000 | 15,619 |
| 1988-10-04 | 1,650 | 1,650 | 1,640 | 1,640 | 472,000 | 15,619 |
| 1988-10-03 | 1,650 | 1,650 | 1,640 | 1,640 | 354,000 | 15,619 |
| 1988-10-01 | 1,650 | 1,650 | 1,630 | 1,650 | 309,000 | 15,714.30 |
| 1988-09-30 | 1,610 | 1,650 | 1,600 | 1,650 | 1,024,000 | 15,714.30 |
| 1988-09-29 | 1,620 | 1,630 | 1,600 | 1,610 | 732,000 | 15,333.30 |
| 1988-09-28 | 1,650 | 1,660 | 1,610 | 1,610 | 884,000 | 15,333.30 |
| 1988-09-27 | 1,650 | 1,670 | 1,650 | 1,650 | 307,000 | 15,714.30 |
| 1988-09-26 | 1,680 | 1,690 | 1,650 | 1,650 | 395,000 | 15,714.30 |
| 1988-09-24 | 1,650 | 1,670 | 1,640 | 1,650 | 262,000 | 15,714.30 |
| 1988-09-22 | 1,690 | 1,690 | 1,650 | 1,650 | 346,000 | 15,714.30 |
| 1988-09-21 | 1,660 | 1,680 | 1,640 | 1,680 | 799,000 | 16,000 |
| 1988-09-20 | 1,680 | 1,700 | 1,670 | 1,670 | 452,000 | 15,904.80 |
| 1988-09-19 | 1,690 | 1,710 | 1,680 | 1,680 | 257,000 | 16,000 |
| 1988-09-16 | 1,710 | 1,730 | 1,700 | 1,700 | 333,000 | 16,190.50 |
| 1988-09-14 | 1,730 | 1,730 | 1,710 | 1,710 | 269,000 | 16,285.70 |
| 1988-09-13 | 1,740 | 1,750 | 1,710 | 1,740 | 442,000 | 16,571.40 |
| 1988-09-12 | 1,730 | 1,740 | 1,720 | 1,730 | 187,000 | 16,476.20 |
| 1988-09-09 | 1,720 | 1,750 | 1,710 | 1,730 | 996,000 | 16,476.20 |
| 1988-09-08 | 1,700 | 1,730 | 1,690 | 1,730 | 658,000 | 16,476.20 |
| 1988-09-07 | 1,680 | 1,710 | 1,670 | 1,710 | 272,000 | 16,285.70 |
| 1988-09-06 | 1,680 | 1,690 | 1,670 | 1,670 | 264,000 | 15,904.80 |
| 1988-09-05 | 1,700 | 1,700 | 1,680 | 1,690 | 226,000 | 16,095.20 |
| 1988-09-03 | 1,680 | 1,700 | 1,680 | 1,680 | 361,000 | 16,000 |
| 1988-09-02 | 1,690 | 1,700 | 1,680 | 1,680 | 374,000 | 16,000 |
| 1988-09-01 | 1,700 | 1,710 | 1,690 | 1,690 | 708,000 | 16,095.20 |
| 1988-08-31 | 1,720 | 1,730 | 1,710 | 1,730 | 214,000 | 16,476.20 |
| 1988-08-30 | 1,720 | 1,720 | 1,700 | 1,720 | 214,000 | 16,381 |
| 1988-08-29 | 1,710 | 1,720 | 1,700 | 1,700 | 278,000 | 16,190.50 |
| 1988-08-27 | 1,710 | 1,710 | 1,690 | 1,710 | 497,000 | 16,285.70 |
| 1988-08-26 | 1,730 | 1,740 | 1,720 | 1,720 | 301,000 | 16,381 |
| 1988-08-25 | 1,750 | 1,750 | 1,730 | 1,740 | 106,000 | 16,571.40 |
| 1988-08-24 | 1,740 | 1,740 | 1,730 | 1,740 | 302,000 | 16,571.40 |
| 1988-08-23 | 1,730 | 1,740 | 1,720 | 1,720 | 268,000 | 16,381 |
| 1988-08-22 | 1,730 | 1,750 | 1,720 | 1,750 | 487,000 | 16,666.70 |
| 1988-08-19 | 1,750 | 1,760 | 1,730 | 1,760 | 497,000 | 16,761.90 |
| 1988-08-18 | 1,750 | 1,780 | 1,740 | 1,750 | 268,000 | 16,666.70 |
| 1988-08-17 | 1,750 | 1,750 | 1,740 | 1,740 | 284,000 | 16,571.40 |
| 1988-08-16 | 1,730 | 1,740 | 1,720 | 1,740 | 183,000 | 16,571.40 |
| 1988-08-15 | 1,740 | 1,740 | 1,720 | 1,730 | 218,000 | 16,476.20 |
| 1988-08-12 | 1,740 | 1,750 | 1,720 | 1,720 | 381,000 | 16,381 |
| 1988-08-11 | 1,720 | 1,770 | 1,720 | 1,740 | 299,000 | 16,571.40 |
| 1988-08-10 | 1,770 | 1,770 | 1,720 | 1,720 | 231,000 | 16,381 |
| 1988-08-09 | 1,770 | 1,790 | 1,760 | 1,760 | 273,000 | 16,761.90 |
| 1988-08-08 | 1,780 | 1,780 | 1,750 | 1,760 | 242,000 | 16,761.90 |
| 1988-08-06 | 1,800 | 1,800 | 1,760 | 1,780 | 295,000 | 16,952.40 |
| 1988-08-05 | 1,800 | 1,800 | 1,770 | 1,780 | 285,000 | 16,952.40 |
| 1988-08-04 | 1,790 | 1,790 | 1,770 | 1,770 | 494,000 | 16,857.10 |
| 1988-08-03 | 1,800 | 1,810 | 1,780 | 1,780 | 725,000 | 16,952.40 |
| 1988-08-02 | 1,800 | 1,800 | 1,770 | 1,780 | 322,000 | 16,952.40 |
| 1988-08-01 | 1,800 | 1,800 | 1,790 | 1,790 | 527,000 | 17,047.60 |
| 1988-07-30 | 1,780 | 1,790 | 1,770 | 1,790 | 233,000 | 17,047.60 |
| 1988-07-29 | 1,800 | 1,800 | 1,770 | 1,790 | 511,000 | 17,047.60 |
| 1988-07-28 | 1,740 | 1,770 | 1,730 | 1,770 | 503,000 | 16,857.10 |
| 1988-07-27 | 1,740 | 1,740 | 1,700 | 1,710 | 591,000 | 16,285.70 |
| 1988-07-26 | 1,710 | 1,720 | 1,700 | 1,710 | 222,000 | 16,285.70 |
| 1988-07-25 | 1,700 | 1,710 | 1,690 | 1,690 | 354,000 | 16,095.20 |
| 1988-07-23 | 1,690 | 1,730 | 1,680 | 1,710 | 289,000 | 16,285.70 |
| 1988-07-22 | 1,700 | 1,710 | 1,680 | 1,690 | 533,000 | 16,095.20 |
| 1988-07-21 | 1,710 | 1,720 | 1,690 | 1,710 | 609,000 | 16,285.70 |
| 1988-07-20 | 1,730 | 1,740 | 1,710 | 1,720 | 361,000 | 16,381 |
| 1988-07-19 | 1,740 | 1,750 | 1,700 | 1,720 | 522,000 | 16,381 |
| 1988-07-18 | 1,760 | 1,770 | 1,750 | 1,750 | 337,000 | 16,666.70 |
| 1988-07-15 | 1,760 | 1,770 | 1,750 | 1,760 | 467,000 | 16,761.90 |
| 1988-07-14 | 1,760 | 1,760 | 1,750 | 1,750 | 365,000 | 16,666.70 |
| 1988-07-13 | 1,760 | 1,770 | 1,740 | 1,760 | 735,000 | 16,761.90 |
| 1988-07-12 | 1,750 | 1,760 | 1,750 | 1,750 | 543,000 | 16,666.70 |
| 1988-07-11 | 1,760 | 1,770 | 1,750 | 1,750 | 558,000 | 16,666.70 |
| 1988-07-08 | 1,760 | 1,770 | 1,750 | 1,760 | 406,000 | 16,761.90 |
| 1988-07-07 | 1,770 | 1,780 | 1,750 | 1,770 | 723,000 | 16,857.10 |
| 1988-07-06 | 1,770 | 1,780 | 1,750 | 1,770 | 677,000 | 16,857.10 |
| 1988-07-05 | 1,780 | 1,790 | 1,750 | 1,760 | 622,000 | 16,761.90 |
| 1988-07-04 | 1,760 | 1,780 | 1,760 | 1,780 | 395,000 | 16,952.40 |
| 1988-07-02 | 1,780 | 1,790 | 1,750 | 1,750 | 416,000 | 16,666.70 |
| 1988-07-01 | 1,780 | 1,790 | 1,760 | 1,780 | 661,000 | 16,952.40 |
| 1988-06-30 | 1,790 | 1,800 | 1,780 | 1,780 | 568,000 | 16,952.40 |
| 1988-06-29 | 1,800 | 1,800 | 1,770 | 1,780 | 460,000 | 16,952.40 |
| 1988-06-28 | 1,770 | 1,780 | 1,750 | 1,760 | 642,000 | 16,761.90 |
| 1988-06-27 | 1,800 | 1,800 | 1,780 | 1,780 | 335,000 | 16,952.40 |
| 1988-06-25 | 1,800 | 1,820 | 1,800 | 1,810 | 287,000 | 17,238.10 |
| 1988-06-24 | 1,820 | 1,830 | 1,810 | 1,810 | 466,000 | 17,238.10 |
| 1988-06-23 | 1,830 | 1,840 | 1,810 | 1,810 | 417,000 | 17,238.10 |
| 1988-06-22 | 1,840 | 1,850 | 1,800 | 1,800 | 716,000 | 17,142.90 |
| 1988-06-21 | 1,830 | 1,850 | 1,800 | 1,800 | 1,569,000 | 17,142.90 |
| 1988-06-20 | 1,850 | 1,850 | 1,830 | 1,850 | 613,000 | 17,619 |
| 1988-06-17 | 1,850 | 1,850 | 1,830 | 1,850 | 961,000 | 17,619 |
| 1988-06-16 | 1,840 | 1,860 | 1,830 | 1,840 | 820,000 | 17,523.80 |
| 1988-06-15 | 1,860 | 1,870 | 1,830 | 1,830 | 553,000 | 17,428.60 |
| 1988-06-14 | 1,850 | 1,860 | 1,830 | 1,850 | 414,000 | 17,619 |
| 1988-06-13 | 1,830 | 1,850 | 1,830 | 1,840 | 493,000 | 17,523.80 |
| 1988-06-10 | 1,840 | 1,870 | 1,840 | 1,840 | 1,005,000 | 17,523.80 |
| 1988-06-09 | 1,830 | 1,840 | 1,810 | 1,840 | 1,638,000 | 17,523.80 |
| 1988-06-08 | 1,810 | 1,830 | 1,800 | 1,820 | 1,543,000 | 17,333.30 |
| 1988-06-07 | 1,800 | 1,830 | 1,800 | 1,810 | 653,000 | 17,238.10 |
| 1988-06-06 | 1,800 | 1,810 | 1,800 | 1,800 | 508,000 | 17,142.90 |
| 1988-06-04 | 1,810 | 1,820 | 1,800 | 1,800 | 318,000 | 17,142.90 |
| 1988-06-03 | 1,810 | 1,830 | 1,810 | 1,810 | 495,000 | 17,238.10 |
| 1988-06-02 | 1,810 | 1,820 | 1,800 | 1,810 | 653,000 | 17,238.10 |
| 1988-06-01 | 1,850 | 1,850 | 1,790 | 1,800 | 1,357,000 | 17,142.90 |
| 1988-05-31 | 1,800 | 1,820 | 1,790 | 1,820 | 467,000 | 17,333.30 |
| 1988-05-30 | 1,830 | 1,830 | 1,800 | 1,800 | 539,000 | 17,142.90 |
| 1988-05-28 | 1,810 | 1,820 | 1,800 | 1,800 | 426,000 | 17,142.90 |
| 1988-05-27 | 1,820 | 1,830 | 1,810 | 1,830 | 707,000 | 17,428.60 |
| 1988-05-26 | 1,830 | 1,840 | 1,810 | 1,810 | 684,000 | 17,238.10 |
| 1988-05-25 | 1,820 | 1,830 | 1,810 | 1,810 | 963,000 | 17,238.10 |
| 1988-05-24 | 1,820 | 1,830 | 1,810 | 1,810 | 616,000 | 17,238.10 |
| 1988-05-23 | 1,810 | 1,830 | 1,810 | 1,820 | 618,000 | 17,333.30 |
| 1988-05-20 | 1,830 | 1,850 | 1,830 | 1,840 | 393,000 | 17,523.80 |
| 1988-05-19 | 1,850 | 1,860 | 1,830 | 1,830 | 653,000 | 17,428.60 |
| 1988-05-18 | 1,870 | 1,880 | 1,850 | 1,850 | 535,000 | 17,619 |
| 1988-05-17 | 1,900 | 1,900 | 1,870 | 1,870 | 1,000,000 | 17,809.50 |
| 1988-05-16 | 1,850 | 1,880 | 1,840 | 1,880 | 505,000 | 17,904.80 |
| 1988-05-13 | 1,850 | 1,860 | 1,840 | 1,840 | 557,000 | 17,523.80 |
| 1988-05-12 | 1,840 | 1,860 | 1,840 | 1,850 | 526,000 | 17,619 |
| 1988-05-11 | 1,870 | 1,880 | 1,860 | 1,860 | 503,000 | 17,714.30 |
| 1988-05-10 | 1,870 | 1,890 | 1,860 | 1,860 | 2,385,000 | 17,714.30 |
| 1988-05-09 | 1,900 | 1,900 | 1,870 | 1,870 | 829,000 | 17,809.50 |
| 1988-05-07 | 1,900 | 1,900 | 1,890 | 1,900 | 542,000 | 18,095.20 |
| 1988-05-06 | 1,910 | 1,910 | 1,890 | 1,900 | 1,749,000 | 18,095.20 |
| 1988-05-02 | 1,900 | 1,910 | 1,880 | 1,900 | 1,120,000 | 18,095.20 |
| 1988-04-30 | 1,880 | 1,900 | 1,880 | 1,900 | 764,000 | 18,095.20 |
| 1988-04-28 | 1,860 | 1,880 | 1,850 | 1,880 | 977,000 | 17,904.80 |
| 1988-04-27 | 1,880 | 1,880 | 1,850 | 1,850 | 616,000 | 17,619 |
| 1988-04-26 | 1,870 | 1,900 | 1,860 | 1,860 | 3,119,000 | 17,714.30 |
| 1988-04-25 | 1,840 | 1,870 | 1,840 | 1,860 | 834,000 | 17,714.30 |
| 1988-04-23 | 1,800 | 1,840 | 1,800 | 1,830 | 498,000 | 17,428.60 |
| 1988-04-22 | 1,830 | 1,830 | 1,790 | 1,800 | 1,629,000 | 17,142.90 |
| 1988-04-21 | 1,820 | 1,840 | 1,810 | 1,810 | 806,000 | 17,238.10 |
| 1988-04-20 | 1,840 | 1,860 | 1,830 | 1,840 | 628,000 | 17,523.80 |
| 1988-04-19 | 1,830 | 1,840 | 1,820 | 1,830 | 528,000 | 17,428.60 |
| 1988-04-18 | 1,850 | 1,860 | 1,830 | 1,830 | 251,000 | 17,428.60 |
| 1988-04-15 | 1,830 | 1,860 | 1,830 | 1,850 | 1,401,000 | 17,619 |
| 1988-04-14 | 1,850 | 1,870 | 1,840 | 1,860 | 715,000 | 17,714.30 |
| 1988-04-13 | 1,860 | 1,870 | 1,840 | 1,870 | 623,000 | 17,809.50 |
| 1988-04-12 | 1,860 | 1,870 | 1,850 | 1,860 | 695,000 | 17,714.30 |
| 1988-04-11 | 1,860 | 1,880 | 1,860 | 1,860 | 936,000 | 17,714.30 |
| 1988-04-08 | 1,880 | 1,890 | 1,840 | 1,850 | 1,269,000 | 17,619 |
| 1988-04-07 | 1,880 | 1,910 | 1,860 | 1,880 | 2,166,000 | 17,904.80 |
| 1988-04-06 | 1,800 | 1,860 | 1,800 | 1,850 | 1,355,000 | 17,619 |
| 1988-04-05 | 1,810 | 1,820 | 1,800 | 1,800 | 384,000 | 17,142.90 |
| 1988-04-04 | 1,820 | 1,820 | 1,800 | 1,800 | 655,000 | 17,142.90 |
| 1988-04-02 | 1,800 | 1,820 | 1,800 | 1,820 | 227,000 | 17,333.30 |
| 1988-04-01 | 1,810 | 1,830 | 1,800 | 1,800 | 756,000 | 17,142.90 |
| 1988-03-31 | 1,850 | 1,860 | 1,810 | 1,810 | 956,000 | 17,238.10 |
| 1988-03-30 | 1,830 | 1,850 | 1,820 | 1,830 | 963,000 | 17,428.60 |
| 1988-03-29 | 1,780 | 1,820 | 1,780 | 1,820 | 790,000 | 17,333.30 |
| 1988-03-28 | 1,750 | 1,840 | 1,750 | 1,800 | 1,812,000 | 17,142.90 |
| 1988-03-26 | 1,960 | 1,980 | 1,950 | 1,960 | 1,548,000 | 16,969.70 |
| 1988-03-25 | 2,000 | 2,000 | 1,980 | 1,980 | 1,667,000 | 17,142.90 |
| 1988-03-24 | 1,980 | 2,000 | 1,970 | 2,000 | 1,089,000 | 17,316 |
| 1988-03-23 | 1,980 | 1,980 | 1,970 | 1,980 | 762,000 | 17,142.90 |
| 1988-03-22 | 1,980 | 1,980 | 1,960 | 1,970 | 1,138,000 | 17,056.30 |
| 1988-03-18 | 1,980 | 1,990 | 1,960 | 1,980 | 843,000 | 17,142.90 |
| 1988-03-17 | 1,980 | 1,990 | 1,960 | 1,970 | 729,000 | 17,056.30 |
| 1988-03-16 | 1,980 | 2,000 | 1,970 | 1,980 | 1,413,000 | 17,142.90 |
| 1988-03-15 | 1,960 | 1,990 | 1,950 | 1,970 | 693,000 | 17,056.30 |
| 1988-03-14 | 1,960 | 1,970 | 1,950 | 1,970 | 487,000 | 17,056.30 |
| 1988-03-11 | 1,980 | 1,990 | 1,950 | 1,960 | 765,000 | 16,969.70 |
| 1988-03-10 | 1,980 | 1,990 | 1,970 | 1,980 | 812,000 | 17,142.90 |
| 1988-03-09 | 1,990 | 1,990 | 1,970 | 1,980 | 610,000 | 17,142.90 |
| 1988-03-08 | 1,990 | 2,000 | 1,960 | 1,980 | 943,000 | 17,142.90 |
| 1988-03-07 | 2,020 | 2,020 | 1,990 | 2,000 | 1,200,000 | 17,316 |
| 1988-03-05 | 2,040 | 2,050 | 2,020 | 2,020 | 1,343,000 | 17,489.20 |
| 1988-03-04 | 2,040 | 2,070 | 2,010 | 2,010 | 4,141,999 | 17,402.60 |
| 1988-03-03 | 1,980 | 2,030 | 1,950 | 2,000 | 3,870,999 | 17,316 |
| 1988-03-02 | 1,920 | 2,000 | 1,910 | 1,970 | 2,864,000 | 17,056.30 |
| 1988-03-01 | 1,930 | 1,930 | 1,910 | 1,920 | 854,000 | 16,623.40 |
| 1988-02-29 | 1,920 | 1,930 | 1,900 | 1,930 | 1,309,000 | 16,710 |
| 1988-02-27 | 1,930 | 1,940 | 1,920 | 1,930 | 752,000 | 16,710 |
| 1988-02-26 | 1,930 | 1,940 | 1,920 | 1,920 | 1,728,000 | 16,623.40 |
| 1988-02-25 | 1,900 | 1,940 | 1,890 | 1,940 | 1,382,000 | 16,796.50 |
| 1988-02-24 | 1,890 | 1,900 | 1,870 | 1,900 | 1,168,000 | 16,450.20 |
| 1988-02-23 | 1,890 | 1,890 | 1,860 | 1,880 | 572,000 | 16,277.10 |
| 1988-02-22 | 1,890 | 1,900 | 1,870 | 1,870 | 645,000 | 16,190.50 |
| 1988-02-19 | 1,890 | 1,900 | 1,860 | 1,890 | 824,000 | 16,363.60 |
| 1988-02-18 | 1,890 | 1,900 | 1,880 | 1,890 | 533,000 | 16,363.60 |
| 1988-02-17 | 1,870 | 1,920 | 1,850 | 1,880 | 3,192,000 | 16,277.10 |
| 1988-02-16 | 1,830 | 1,870 | 1,810 | 1,840 | 2,189,000 | 15,930.70 |
| 1988-02-15 | 1,770 | 1,820 | 1,750 | 1,800 | 1,218,000 | 15,584.40 |
| 1988-02-12 | 1,730 | 1,770 | 1,730 | 1,740 | 341,000 | 15,064.90 |
| 1988-02-10 | 1,720 | 1,740 | 1,710 | 1,710 | 529,000 | 14,805.20 |
| 1988-02-09 | 1,730 | 1,740 | 1,710 | 1,740 | 254,000 | 15,064.90 |
| 1988-02-08 | 1,740 | 1,750 | 1,720 | 1,720 | 263,000 | 14,891.80 |
| 1988-02-06 | 1,730 | 1,740 | 1,720 | 1,740 | 187,000 | 15,064.90 |
| 1988-02-05 | 1,730 | 1,750 | 1,730 | 1,740 | 419,000 | 15,064.90 |
| 1988-02-04 | 1,740 | 1,760 | 1,730 | 1,730 | 349,000 | 14,978.40 |
| 1988-02-03 | 1,740 | 1,740 | 1,720 | 1,730 | 224,000 | 14,978.40 |
| 1988-02-02 | 1,740 | 1,750 | 1,720 | 1,720 | 383,000 | 14,891.80 |
| 1988-02-01 | 1,750 | 1,770 | 1,740 | 1,740 | 197,000 | 15,064.90 |
| 1988-01-30 | 1,750 | 1,770 | 1,730 | 1,740 | 191,000 | 15,064.90 |
| 1988-01-29 | 1,770 | 1,790 | 1,770 | 1,780 | 706,000 | 15,411.30 |
| 1988-01-28 | 1,730 | 1,770 | 1,720 | 1,770 | 891,000 | 15,324.70 |
| 1988-01-27 | 1,750 | 1,770 | 1,720 | 1,750 | 600,000 | 15,151.50 |
| 1988-01-26 | 1,790 | 1,810 | 1,770 | 1,770 | 3,371,999 | 15,324.70 |
| 1988-01-25 | 1,740 | 1,800 | 1,720 | 1,760 | 597,000 | 15,238.10 |
| 1988-01-23 | 1,690 | 1,750 | 1,690 | 1,720 | 403,000 | 14,891.80 |
| 1988-01-22 | 1,690 | 1,700 | 1,680 | 1,690 | 517,000 | 14,632 |
| 1988-01-21 | 1,700 | 1,710 | 1,680 | 1,690 | 409,000 | 14,632 |
| 1988-01-20 | 1,700 | 1,720 | 1,700 | 1,720 | 1,268,000 | 14,891.80 |
| 1988-01-19 | 1,710 | 1,750 | 1,710 | 1,730 | 289,000 | 14,978.40 |
| 1988-01-18 | 1,730 | 1,770 | 1,710 | 1,740 | 705,000 | 15,064.90 |
| 1988-01-14 | 1,700 | 1,720 | 1,690 | 1,700 | 563,000 | 14,718.60 |
| 1988-01-13 | 1,710 | 1,720 | 1,680 | 1,700 | 552,000 | 14,718.60 |
| 1988-01-12 | 1,730 | 1,730 | 1,710 | 1,720 | 189,000 | 14,891.80 |
| 1988-01-11 | 1,700 | 1,740 | 1,700 | 1,730 | 276,000 | 14,978.40 |
| 1988-01-08 | 1,770 | 1,770 | 1,740 | 1,760 | 549,000 | 15,238.10 |
| 1988-01-07 | 1,750 | 1,820 | 1,740 | 1,740 | 731,000 | 15,064.90 |
| 1988-01-06 | 1,720 | 1,750 | 1,700 | 1,700 | 1,361,000 | 14,718.60 |
| 1988-01-05 | 1,620 | 1,670 | 1,580 | 1,600 | 1,096,000 | 13,852.80 |
| 1988-01-04 | 1,560 | 1,590 | 1,540 | 1,540 | 393,000 | 13,333.30 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1991-03-26]1株→1.05株 [1988-03-28]1株→1.1株 [1986-03-27]1株→1.05株 [1984-08-29]1株→1.05株
