9601 松竹(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 | 3,205 | 3,265 | 3,185 | 3,245 | 83,864 | 29,287 |
| 1988-12-27 | 3,085 | 3,205 | 3,085 | 3,205 | 36,940 | 28,926 |
| 1988-12-26 | 3,125 | 3,135 | 3,015 | 3,135 | 88,855 | 28,294.20 |
| 1988-12-24 | 3,105 | 3,125 | 3,105 | 3,125 | 101,834 | 28,204 |
| 1988-12-23 | 3,125 | 3,125 | 3,065 | 3,105 | 30,950 | 28,023.50 |
| 1988-12-22 | 3,055 | 3,105 | 3,055 | 3,105 | 80,868 | 28,023.50 |
| 1988-12-21 | 3,105 | 3,105 | 3,005 | 3,105 | 90,852 | 28,023.50 |
| 1988-12-20 | 3,105 | 3,135 | 3,055 | 3,105 | 31,948 | 28,023.50 |
| 1988-12-19 | 3,025 | 3,075 | 3,025 | 3,075 | 20,966 | 27,752.70 |
| 1988-12-16 | 3,145 | 3,145 | 3,015 | 3,105 | 44,927 | 28,023.50 |
| 1988-12-15 | 3,005 | 3,105 | 3,005 | 3,015 | 34,943 | 27,211.20 |
| 1988-12-14 | 3,105 | 3,105 | 3,105 | 3,105 | 68,888 | 28,023.50 |
| 1988-12-13 | 3,005 | 3,105 | 3,005 | 3,105 | 18,969 | 28,023.50 |
| 1988-12-12 | 3,005 | 3,055 | 3,005 | 3,005 | 54,911 | 27,120.90 |
| 1988-12-09 | 3,045 | 3,105 | 3,005 | 3,005 | 33,945 | 27,120.90 |
| 1988-12-08 | 3,105 | 3,105 | 3,005 | 3,005 | 30,950 | 27,120.90 |
| 1988-12-07 | 3,005 | 3,265 | 3,005 | 3,265 | 105,828 | 29,467.50 |
| 1988-12-06 | 3,075 | 3,075 | 3,005 | 3,055 | 16,972 | 27,572.20 |
| 1988-12-05 | 3,105 | 3,105 | 3,025 | 3,025 | 18,969 | 27,301.40 |
| 1988-12-03 | 3,005 | 3,055 | 3,005 | 3,055 | 11,981 | 27,572.20 |
| 1988-12-02 | 3,075 | 3,105 | 3,075 | 3,105 | 19,968 | 28,023.50 |
| 1988-12-01 | 3,145 | 3,145 | 3,125 | 3,125 | 16,972 | 28,204 |
| 1988-11-30 | 3,135 | 3,145 | 3,125 | 3,145 | 28,953 | 28,384.50 |
| 1988-11-29 | 3,155 | 3,155 | 3,115 | 3,145 | 6,989 | 28,384.50 |
| 1988-11-28 | 3,135 | 3,305 | 3,135 | 3,175 | 393,360 | 28,655.20 |
| 1988-11-26 | 3,065 | 3,205 | 3,055 | 3,205 | 57,906 | 28,926 |
| 1988-11-25 | 3,065 | 3,105 | 3,055 | 3,105 | 80,868 | 28,023.50 |
| 1988-11-24 | 3,095 | 3,155 | 3,055 | 3,105 | 32,946 | 28,023.50 |
| 1988-11-22 | 3,055 | 3,105 | 3,055 | 3,095 | 81,867 | 27,933.20 |
| 1988-11-21 | 3,005 | 3,055 | 3,005 | 3,055 | 20,966 | 27,572.20 |
| 1988-11-18 | 2,955 | 2,995 | 2,935 | 2,975 | 42,930 | 26,850.20 |
| 1988-11-17 | 2,905 | 3,005 | 2,905 | 2,995 | 44,927 | 27,030.70 |
| 1988-11-16 | 2,915 | 2,955 | 2,915 | 2,925 | 45,925 | 26,398.90 |
| 1988-11-15 | 2,865 | 2,985 | 2,865 | 2,955 | 14,976 | 26,669.70 |
| 1988-11-14 | 2,865 | 2,905 | 2,865 | 2,905 | 6,989 | 26,218.40 |
| 1988-11-11 | 2,905 | 2,905 | 2,805 | 2,905 | 60,901 | 26,218.40 |
| 1988-11-10 | 2,955 | 2,955 | 2,905 | 2,915 | 54,911 | 26,308.70 |
| 1988-11-09 | 2,955 | 2,995 | 2,955 | 2,955 | 25,958 | 26,669.70 |
| 1988-11-08 | 2,925 | 3,005 | 2,925 | 3,005 | 6,989 | 27,120.90 |
| 1988-11-07 | 2,925 | 2,965 | 2,925 | 2,965 | 13,977 | 26,759.90 |
| 1988-11-05 | 2,955 | 2,965 | 2,925 | 2,925 | 7,987 | 26,398.90 |
| 1988-11-04 | 2,955 | 2,955 | 2,925 | 2,925 | 12,979 | 26,398.90 |
| 1988-11-02 | 3,105 | 3,105 | 3,005 | 3,005 | 58,904 | 27,120.90 |
| 1988-11-01 | 3,055 | 3,055 | 3,005 | 3,005 | 49,919 | 27,120.90 |
| 1988-10-31 | 3,085 | 3,105 | 3,005 | 3,105 | 28,953 | 28,023.50 |
| 1988-10-29 | 3,115 | 3,115 | 3,055 | 3,085 | 8,985 | 27,843 |
| 1988-10-28 | 3,115 | 3,115 | 3,065 | 3,115 | 3,994 | 28,113.70 |
| 1988-10-27 | 3,235 | 3,235 | 3,205 | 3,205 | 14,976 | 28,926 |
| 1988-10-26 | 3,235 | 3,235 | 3,235 | 3,235 | 6,989 | 29,196.80 |
| 1988-10-25 | 3,245 | 3,245 | 3,235 | 3,245 | 8,985 | 29,287 |
| 1988-10-24 | 3,235 | 3,255 | 3,235 | 3,255 | 15,974 | 29,377.30 |
| 1988-10-22 | 3,245 | 3,255 | 3,205 | 3,255 | 25,958 | 29,377.30 |
| 1988-10-21 | 3,195 | 3,275 | 3,195 | 3,275 | 12,979 | 29,557.80 |
| 1988-10-20 | 3,185 | 3,205 | 3,185 | 3,205 | 28,953 | 28,926 |
| 1988-10-19 | 3,185 | 3,185 | 3,185 | 3,185 | 7,987 | 28,745.50 |
| 1988-10-18 | 3,195 | 3,205 | 3,195 | 3,205 | 22,963 | 28,926 |
| 1988-10-17 | 3,205 | 3,205 | 3,185 | 3,205 | 23,961 | 28,926 |
| 1988-10-14 | 3,245 | 3,245 | 3,115 | 3,205 | 31,948 | 28,926 |
| 1988-10-13 | 3,245 | 3,245 | 3,245 | 3,245 | 1,997 | 29,287 |
| 1988-10-12 | 3,205 | 3,205 | 3,135 | 3,205 | 14,976 | 28,926 |
| 1988-10-11 | 3,245 | 3,245 | 3,205 | 3,205 | 32,946 | 28,926 |
| 1988-10-07 | 3,205 | 3,245 | 3,205 | 3,245 | 6,989 | 29,287 |
| 1988-10-06 | 3,275 | 3,275 | 3,255 | 3,255 | 40,933 | 29,377.30 |
| 1988-10-05 | 3,115 | 3,255 | 3,115 | 3,235 | 36,940 | 29,196.80 |
| 1988-10-04 | 3,115 | 3,205 | 3,115 | 3,115 | 23,961 | 28,113.70 |
| 1988-10-03 | 3,285 | 3,285 | 3,205 | 3,205 | 27,955 | 28,926 |
| 1988-10-01 | 3,295 | 3,295 | 3,285 | 3,285 | 69,886 | 29,648 |
| 1988-09-30 | 3,185 | 3,305 | 3,105 | 3,305 | 317,483 | 29,828.50 |
| 1988-09-29 | 3,175 | 3,185 | 3,005 | 3,185 | 70,885 | 28,745.50 |
| 1988-09-28 | 3,305 | 3,355 | 3,155 | 3,155 | 47,922 | 28,474.70 |
| 1988-09-27 | 3,295 | 3,295 | 3,295 | 3,295 | 12,979 | 29,738.30 |
| 1988-09-26 | 3,255 | 3,305 | 3,255 | 3,295 | 52,914 | 29,738.30 |
| 1988-09-24 | 3,255 | 3,305 | 3,245 | 3,305 | 79,870 | 29,828.50 |
| 1988-09-22 | 3,305 | 3,305 | 3,205 | 3,205 | 22,963 | 28,926 |
| 1988-09-21 | 3,235 | 3,305 | 3,115 | 3,305 | 40,933 | 29,828.50 |
| 1988-09-20 | 3,135 | 3,215 | 3,115 | 3,215 | 55,909 | 29,016.20 |
| 1988-09-19 | 3,155 | 3,155 | 3,145 | 3,155 | 13,977 | 28,474.70 |
| 1988-09-16 | 3,105 | 3,155 | 3,095 | 3,155 | 109,821 | 28,474.70 |
| 1988-09-14 | 3,125 | 3,125 | 3,125 | 3,125 | 16,972 | 28,204 |
| 1988-09-13 | 3,105 | 3,155 | 3,105 | 3,145 | 57,906 | 28,384.50 |
| 1988-09-12 | 3,115 | 3,115 | 3,105 | 3,115 | 257,581 | 28,113.70 |
| 1988-09-09 | 3,155 | 3,165 | 3,115 | 3,115 | 31,948 | 28,113.70 |
| 1988-09-08 | 3,205 | 3,205 | 3,155 | 3,155 | 41,932 | 28,474.70 |
| 1988-09-07 | 3,185 | 3,215 | 3,155 | 3,215 | 70,885 | 29,016.20 |
| 1988-09-06 | 3,155 | 3,185 | 3,155 | 3,185 | 8,985 | 28,745.50 |
| 1988-09-05 | 3,125 | 3,145 | 3,125 | 3,135 | 9,984 | 28,294.20 |
| 1988-09-03 | 3,105 | 3,105 | 3,105 | 3,105 | 21,964 | 28,023.50 |
| 1988-09-02 | 3,055 | 3,105 | 3,055 | 3,105 | 6,989 | 28,023.50 |
| 1988-09-01 | 3,105 | 3,105 | 3,005 | 3,035 | 60,901 | 27,391.70 |
| 1988-08-31 | 3,075 | 3,125 | 3,075 | 3,105 | 13,977 | 28,023.50 |
| 1988-08-30 | 3,105 | 3,105 | 3,035 | 3,035 | 33,945 | 27,391.70 |
| 1988-08-29 | 3,255 | 3,255 | 3,025 | 3,025 | 21,964 | 27,301.40 |
| 1988-08-27 | 3,155 | 3,155 | 3,155 | 3,155 | 9,984 | 28,474.70 |
| 1988-08-26 | 3,015 | 3,025 | 2,945 | 3,005 | 209,659 | 27,120.90 |
| 1988-08-25 | 3,085 | 3,085 | 3,025 | 3,025 | 24,959 | 27,301.40 |
| 1988-08-24 | 3,055 | 3,145 | 3,035 | 3,075 | 52,914 | 27,752.70 |
| 1988-08-23 | 3,105 | 3,125 | 3,055 | 3,055 | 41,932 | 27,572.20 |
| 1988-08-22 | 3,155 | 3,155 | 3,155 | 3,155 | 32,946 | 28,474.70 |
| 1988-08-19 | 3,205 | 3,255 | 3,205 | 3,205 | 30,950 | 28,926 |
| 1988-08-18 | 3,295 | 3,295 | 3,265 | 3,265 | 17,971 | 29,467.50 |
| 1988-08-17 | 3,255 | 3,315 | 3,255 | 3,255 | 21,964 | 29,377.30 |
| 1988-08-16 | 3,325 | 3,345 | 3,255 | 3,255 | 15,974 | 29,377.30 |
| 1988-08-15 | 3,335 | 3,335 | 3,305 | 3,305 | 18,969 | 29,828.50 |
| 1988-08-12 | 3,305 | 3,305 | 3,305 | 3,305 | 15,974 | 29,828.50 |
| 1988-08-11 | 3,305 | 3,305 | 3,205 | 3,205 | 53,912 | 28,926 |
| 1988-08-10 | 3,335 | 3,345 | 3,305 | 3,315 | 43,929 | 29,918.80 |
| 1988-08-09 | 3,446 | 3,446 | 3,305 | 3,305 | 29,951 | 29,828.50 |
| 1988-08-08 | 3,416 | 3,446 | 3,355 | 3,446 | 15,974 | 31,101.10 |
| 1988-08-06 | 3,406 | 3,456 | 3,406 | 3,456 | 5,990 | 31,191.30 |
| 1988-08-05 | 3,456 | 3,456 | 3,456 | 3,456 | 4,992 | 31,191.30 |
| 1988-08-04 | 3,335 | 3,456 | 3,335 | 3,456 | 42,930 | 31,191.30 |
| 1988-08-03 | 3,315 | 3,325 | 3,315 | 3,325 | 25,958 | 30,009 |
| 1988-08-02 | 3,386 | 3,416 | 3,386 | 3,416 | 26,956 | 30,830.30 |
| 1988-08-01 | 3,496 | 3,496 | 3,496 | 3,496 | 4,992 | 31,552.30 |
| 1988-07-30 | 3,335 | 3,446 | 3,335 | 3,446 | 14,976 | 31,101.10 |
| 1988-07-29 | 3,506 | 3,506 | 3,335 | 3,335 | 24,959 | 30,099.30 |
| 1988-07-28 | 3,456 | 3,466 | 3,456 | 3,456 | 32,946 | 31,191.30 |
| 1988-07-27 | 3,456 | 3,506 | 3,456 | 3,506 | 38,937 | 31,642.60 |
| 1988-07-26 | 3,476 | 3,476 | 3,456 | 3,456 | 16,972 | 31,191.30 |
| 1988-07-25 | 3,506 | 3,506 | 3,325 | 3,325 | 58,904 | 30,009 |
| 1988-07-23 | 3,355 | 3,506 | 3,355 | 3,506 | 42,930 | 31,642.60 |
| 1988-07-22 | 3,305 | 3,305 | 3,305 | 3,305 | 23,961 | 29,828.50 |
| 1988-07-21 | 3,345 | 3,355 | 3,335 | 3,355 | 17,971 | 30,279.80 |
| 1988-07-20 | 3,335 | 3,436 | 3,335 | 3,335 | 37,938 | 30,099.30 |
| 1988-07-19 | 3,416 | 3,476 | 3,365 | 3,436 | 51,916 | 31,010.80 |
| 1988-07-18 | 3,516 | 3,516 | 3,516 | 3,516 | 10,982 | 31,732.90 |
| 1988-07-15 | 3,616 | 3,616 | 3,516 | 3,556 | 37,938 | 32,093.90 |
| 1988-07-14 | 3,706 | 3,706 | 3,516 | 3,516 | 40,933 | 31,732.90 |
| 1988-07-13 | 3,556 | 3,656 | 3,506 | 3,656 | 43,929 | 32,996.40 |
| 1988-07-12 | 3,566 | 3,606 | 3,556 | 3,556 | 26,956 | 32,093.90 |
| 1988-07-11 | 3,706 | 3,706 | 3,616 | 3,616 | 20,966 | 32,635.40 |
| 1988-07-08 | 3,706 | 3,706 | 3,606 | 3,606 | 65,893 | 32,545.10 |
| 1988-07-07 | 3,696 | 3,706 | 3,606 | 3,706 | 128,790 | 33,447.70 |
| 1988-07-06 | 3,606 | 3,766 | 3,606 | 3,706 | 264,569 | 33,447.70 |
| 1988-07-05 | 3,426 | 3,656 | 3,426 | 3,606 | 187,695 | 32,545.10 |
| 1988-07-04 | 3,365 | 3,436 | 3,365 | 3,426 | 30,950 | 30,920.60 |
| 1988-07-02 | 3,406 | 3,406 | 3,355 | 3,355 | 4,992 | 30,279.80 |
| 1988-07-01 | 3,436 | 3,436 | 3,315 | 3,355 | 8,985 | 30,279.80 |
| 1988-06-30 | 3,436 | 3,456 | 3,386 | 3,406 | 73,880 | 30,740.10 |
| 1988-06-29 | 3,406 | 3,406 | 3,386 | 3,396 | 17,971 | 30,649.80 |
| 1988-06-28 | 3,365 | 3,406 | 3,315 | 3,406 | 53,912 | 30,740.10 |
| 1988-06-27 | 3,365 | 3,375 | 3,365 | 3,375 | 7,987 | 30,460.30 |
| 1988-06-25 | 3,365 | 3,365 | 3,365 | 3,365 | 27,955 | 30,370 |
| 1988-06-24 | 3,406 | 3,406 | 3,365 | 3,365 | 64,894 | 30,370 |
| 1988-06-23 | 3,406 | 3,406 | 3,375 | 3,386 | 54,911 | 30,559.60 |
| 1988-06-22 | 3,456 | 3,456 | 3,375 | 3,375 | 22,963 | 30,460.30 |
| 1988-06-21 | 3,365 | 3,365 | 3,365 | 3,365 | 45,925 | 30,370 |
| 1988-06-20 | 3,446 | 3,456 | 3,365 | 3,406 | 27,955 | 30,740.10 |
| 1988-06-17 | 3,355 | 3,406 | 3,305 | 3,406 | 28,953 | 30,740.10 |
| 1988-06-16 | 3,436 | 3,436 | 3,335 | 3,335 | 35,942 | 30,099.30 |
| 1988-06-15 | 3,446 | 3,446 | 3,335 | 3,335 | 24,959 | 30,099.30 |
| 1988-06-14 | 3,446 | 3,446 | 3,375 | 3,436 | 19,968 | 31,010.80 |
| 1988-06-13 | 3,396 | 3,396 | 3,375 | 3,396 | 32,946 | 30,649.80 |
| 1988-06-10 | 3,355 | 3,396 | 3,355 | 3,396 | 20,966 | 30,649.80 |
| 1988-06-09 | 3,355 | 3,456 | 3,355 | 3,456 | 25,958 | 31,191.30 |
| 1988-06-08 | 3,406 | 3,406 | 3,406 | 3,406 | 24,959 | 30,740.10 |
| 1988-06-07 | 3,446 | 3,446 | 3,406 | 3,406 | 88,855 | 30,740.10 |
| 1988-06-06 | 3,456 | 3,486 | 3,456 | 3,456 | 10,982 | 31,191.30 |
| 1988-06-04 | 3,406 | 3,456 | 3,406 | 3,426 | 31,948 | 30,920.60 |
| 1988-06-03 | 3,486 | 3,486 | 3,436 | 3,446 | 4,992 | 31,101.10 |
| 1988-06-02 | 3,396 | 3,496 | 3,396 | 3,496 | 16,972 | 31,552.30 |
| 1988-06-01 | 3,456 | 3,466 | 3,406 | 3,406 | 43,929 | 30,740.10 |
| 1988-05-31 | 3,456 | 3,456 | 3,406 | 3,406 | 71,883 | 30,740.10 |
| 1988-05-30 | 3,406 | 3,406 | 3,406 | 3,406 | 172,719 | 30,740.10 |
| 1988-05-28 | 3,426 | 3,426 | 3,406 | 3,406 | 236,615 | 30,740.10 |
| 1988-05-27 | 3,446 | 3,466 | 3,406 | 3,406 | 329,464 | 30,740.10 |
| 1988-05-26 | 3,446 | 3,486 | 3,406 | 3,456 | 65,893 | 31,191.30 |
| 1988-05-25 | 3,355 | 3,355 | 3,275 | 3,345 | 97,841 | 30,189.50 |
| 1988-05-24 | 3,325 | 3,386 | 3,325 | 3,386 | 19,968 | 30,559.60 |
| 1988-05-23 | 3,325 | 3,355 | 3,325 | 3,355 | 63,896 | 30,279.80 |
| 1988-05-20 | 3,365 | 3,375 | 3,365 | 3,375 | 7,987 | 30,460.30 |
| 1988-05-19 | 3,315 | 3,355 | 3,315 | 3,345 | 11,981 | 30,189.50 |
| 1988-05-18 | 3,305 | 3,335 | 3,305 | 3,335 | 22,963 | 30,099.30 |
| 1988-05-17 | 3,556 | 3,556 | 3,355 | 3,355 | 77,873 | 30,279.80 |
| 1988-05-16 | 3,305 | 3,506 | 3,305 | 3,506 | 52,914 | 31,642.60 |
| 1988-05-13 | 3,315 | 3,325 | 3,315 | 3,325 | 59,903 | 30,009 |
| 1988-05-12 | 3,305 | 3,305 | 3,305 | 3,305 | 1,997 | 29,828.50 |
| 1988-05-11 | 3,305 | 3,305 | 3,295 | 3,305 | 34,943 | 29,828.50 |
| 1988-05-10 | 3,305 | 3,345 | 3,265 | 3,345 | 5,990 | 30,189.50 |
| 1988-05-09 | 3,406 | 3,406 | 3,406 | 3,406 | 4,992 | 30,740.10 |
| 1988-05-07 | 3,265 | 3,305 | 3,265 | 3,305 | 3,994 | 29,828.50 |
| 1988-05-06 | 3,406 | 3,406 | 3,295 | 3,295 | 21,964 | 29,738.30 |
| 1988-05-02 | 3,265 | 3,335 | 3,265 | 3,335 | 24,959 | 30,099.30 |
| 1988-04-30 | 3,255 | 3,255 | 3,205 | 3,205 | 32,946 | 28,926 |
| 1988-04-28 | 3,305 | 3,315 | 3,285 | 3,285 | 42,930 | 29,648 |
| 1988-04-27 | 3,365 | 3,365 | 3,305 | 3,305 | 23,961 | 29,828.50 |
| 1988-04-26 | 3,325 | 3,365 | 3,325 | 3,365 | 23,961 | 30,370 |
| 1988-04-25 | 3,345 | 3,365 | 3,325 | 3,365 | 42,930 | 30,370 |
| 1988-04-23 | 3,365 | 3,406 | 3,365 | 3,386 | 22,963 | 30,559.60 |
| 1988-04-22 | 3,396 | 3,396 | 3,355 | 3,355 | 24,959 | 30,279.80 |
| 1988-04-21 | 3,406 | 3,406 | 3,396 | 3,406 | 5,990 | 30,740.10 |
| 1988-04-20 | 3,375 | 3,406 | 3,375 | 3,406 | 1,997 | 30,740.10 |
| 1988-04-19 | 3,386 | 3,386 | 3,375 | 3,375 | 12,979 | 30,460.30 |
| 1988-04-18 | 3,406 | 3,406 | 3,406 | 3,406 | 2,995 | 30,740.10 |
| 1988-04-15 | 3,386 | 3,456 | 3,386 | 3,456 | 5,990 | 31,191.30 |
| 1988-04-14 | 3,386 | 3,406 | 3,386 | 3,386 | 26,956 | 30,559.60 |
| 1988-04-13 | 3,486 | 3,486 | 3,386 | 3,386 | 19,968 | 30,559.60 |
| 1988-04-12 | 3,386 | 3,386 | 3,386 | 3,386 | 21,964 | 30,559.60 |
| 1988-04-11 | 3,486 | 3,486 | 3,486 | 3,486 | 40,933 | 31,462.10 |
| 1988-04-08 | 3,506 | 3,506 | 3,355 | 3,355 | 44,927 | 30,279.80 |
| 1988-04-07 | 3,476 | 3,506 | 3,406 | 3,506 | 32,946 | 31,642.60 |
| 1988-04-06 | 3,456 | 3,476 | 3,355 | 3,476 | 88,855 | 31,371.80 |
| 1988-04-05 | 3,456 | 3,456 | 3,426 | 3,456 | 43,929 | 31,191.30 |
| 1988-04-04 | 3,506 | 3,506 | 3,506 | 3,506 | 3,994 | 31,642.60 |
| 1988-04-02 | 3,576 | 3,606 | 3,556 | 3,606 | 47,922 | 32,545.10 |
| 1988-04-01 | 3,706 | 3,706 | 3,596 | 3,606 | 136,777 | 32,545.10 |
| 1988-03-31 | 3,696 | 3,756 | 3,656 | 3,756 | 349,431 | 33,898.90 |
| 1988-03-30 | 3,586 | 3,706 | 3,556 | 3,706 | 299,513 | 33,447.70 |
| 1988-03-29 | 3,325 | 3,556 | 3,325 | 3,536 | 69,886 | 31,913.40 |
| 1988-03-28 | 3,345 | 3,345 | 3,325 | 3,335 | 139,773 | 30,099.30 |
| 1988-03-26 | 3,406 | 3,406 | 3,325 | 3,325 | 46,924 | 30,009 |
| 1988-03-25 | 3,396 | 3,396 | 3,305 | 3,355 | 39,935 | 30,279.80 |
| 1988-03-24 | 3,506 | 3,506 | 3,416 | 3,416 | 38,937 | 30,830.30 |
| 1988-03-23 | 3,556 | 3,556 | 3,456 | 3,456 | 30,950 | 31,191.30 |
| 1988-03-22 | 3,596 | 3,596 | 3,556 | 3,556 | 271,558 | 32,093.90 |
| 1988-03-18 | 3,456 | 3,586 | 3,456 | 3,586 | 23,961 | 32,364.60 |
| 1988-03-17 | 3,506 | 3,516 | 3,456 | 3,506 | 325,470 | 31,642.60 |
| 1988-03-16 | 3,606 | 3,606 | 3,506 | 3,506 | 52,914 | 31,642.60 |
| 1988-03-15 | 3,606 | 3,616 | 3,606 | 3,616 | 434,293 | 32,635.40 |
| 1988-03-14 | 3,556 | 3,636 | 3,556 | 3,636 | 52,914 | 32,815.90 |
| 1988-03-11 | 3,506 | 3,636 | 3,506 | 3,636 | 33,945 | 32,815.90 |
| 1988-03-10 | 3,556 | 3,636 | 3,546 | 3,616 | 512,167 | 32,635.40 |
| 1988-03-09 | 3,606 | 3,606 | 3,506 | 3,556 | 37,938 | 32,093.90 |
| 1988-03-08 | 3,406 | 3,636 | 3,406 | 3,616 | 183,701 | 32,635.40 |
| 1988-03-07 | 3,506 | 3,506 | 3,406 | 3,406 | 18,969 | 30,740.10 |
| 1988-03-05 | 3,506 | 3,506 | 3,406 | 3,506 | 76,875 | 31,642.60 |
| 1988-03-04 | 3,456 | 3,456 | 3,406 | 3,406 | 15,974 | 30,740.10 |
| 1988-03-03 | 3,355 | 3,506 | 3,355 | 3,506 | 101,834 | 31,642.60 |
| 1988-03-02 | 3,456 | 3,496 | 3,456 | 3,456 | 32,946 | 31,191.30 |
| 1988-03-01 | 3,506 | 3,556 | 3,456 | 3,506 | 33,945 | 31,642.60 |
| 1988-02-29 | 3,546 | 3,556 | 3,506 | 3,556 | 32,946 | 32,093.90 |
| 1988-02-27 | 3,556 | 3,556 | 3,516 | 3,556 | 23,961 | 32,093.90 |
| 1988-02-26 | 3,406 | 3,606 | 3,406 | 3,606 | 270,560 | 32,545.10 |
| 1988-02-25 | 3,365 | 3,416 | 3,335 | 3,406 | 46,924 | 30,740.10 |
| 1988-02-24 | 3,406 | 3,446 | 3,365 | 3,386 | 157,743 | 30,559.60 |
| 1988-02-23 | 3,255 | 3,476 | 3,255 | 3,406 | 284,537 | 30,740.10 |
| 1988-02-22 | 3,155 | 3,305 | 3,105 | 3,305 | 109,821 | 29,828.50 |
| 1988-02-19 | 3,055 | 3,155 | 3,055 | 3,155 | 99,838 | 28,474.70 |
| 1988-02-18 | 3,125 | 3,155 | 3,105 | 3,105 | 54,911 | 28,023.50 |
| 1988-02-17 | 3,145 | 3,205 | 3,125 | 3,135 | 66,891 | 28,294.20 |
| 1988-02-16 | 3,115 | 3,295 | 3,115 | 3,205 | 46,924 | 28,926 |
| 1988-02-15 | 3,115 | 3,145 | 3,115 | 3,145 | 8,985 | 28,384.50 |
| 1988-02-12 | 3,055 | 3,145 | 3,055 | 3,145 | 46,924 | 28,384.50 |
| 1988-02-10 | 3,075 | 3,105 | 3,075 | 3,075 | 29,951 | 27,752.70 |
| 1988-02-09 | 3,105 | 3,105 | 3,055 | 3,065 | 19,968 | 27,662.50 |
| 1988-02-08 | 3,115 | 3,115 | 3,065 | 3,065 | 47,922 | 27,662.50 |
| 1988-02-06 | 3,165 | 3,165 | 3,105 | 3,105 | 106,826 | 28,023.50 |
| 1988-02-05 | 3,195 | 3,215 | 3,185 | 3,185 | 31,948 | 28,745.50 |
| 1988-02-04 | 3,105 | 3,255 | 3,105 | 3,215 | 11,981 | 29,016.20 |
| 1988-02-03 | 3,065 | 3,105 | 3,065 | 3,095 | 15,974 | 27,933.20 |
| 1988-02-02 | 3,035 | 3,075 | 3,035 | 3,055 | 23,961 | 27,572.20 |
| 1988-02-01 | 3,155 | 3,155 | 3,055 | 3,065 | 36,940 | 27,662.50 |
| 1988-01-30 | 3,105 | 3,155 | 3,105 | 3,155 | 30,950 | 28,474.70 |
| 1988-01-29 | 3,055 | 3,105 | 3,005 | 3,105 | 124,797 | 28,023.50 |
| 1988-01-28 | 3,105 | 3,155 | 3,055 | 3,095 | 55,909 | 27,933.20 |
| 1988-01-27 | 3,205 | 3,255 | 3,155 | 3,155 | 50,917 | 28,474.70 |
| 1988-01-26 | 3,305 | 3,305 | 3,295 | 3,295 | 39,935 | 29,738.30 |
| 1988-01-25 | 3,355 | 3,355 | 3,265 | 3,265 | 15,974 | 29,467.50 |
| 1988-01-23 | 3,355 | 3,355 | 3,305 | 3,315 | 6,989 | 29,918.80 |
| 1988-01-22 | 3,345 | 3,355 | 3,345 | 3,345 | 8,985 | 30,189.50 |
| 1988-01-21 | 3,416 | 3,416 | 3,315 | 3,315 | 9,984 | 29,918.80 |
| 1988-01-20 | 3,456 | 3,456 | 3,365 | 3,426 | 19,968 | 30,920.60 |
| 1988-01-19 | 3,476 | 3,506 | 3,476 | 3,506 | 16,972 | 31,642.60 |
| 1988-01-18 | 3,456 | 3,486 | 3,446 | 3,486 | 23,961 | 31,462.10 |
| 1988-01-14 | 3,396 | 3,446 | 3,355 | 3,446 | 14,976 | 31,101.10 |
| 1988-01-13 | 3,446 | 3,446 | 3,446 | 3,446 | 9,984 | 31,101.10 |
| 1988-01-12 | 3,486 | 3,486 | 3,476 | 3,476 | 1,997 | 31,371.80 |
| 1988-01-11 | 3,386 | 3,496 | 3,386 | 3,496 | 24,959 | 31,552.30 |
| 1988-01-08 | 3,285 | 3,466 | 3,285 | 3,466 | 14,976 | 31,281.60 |
| 1988-01-07 | 3,265 | 3,305 | 3,245 | 3,305 | 33,945 | 29,828.50 |
| 1988-01-06 | 3,155 | 3,165 | 3,125 | 3,165 | 32,946 | 28,565 |
| 1988-01-05 | 3,155 | 3,165 | 3,155 | 3,165 | 24,959 | 28,565 |
| 1988-01-04 | 3,005 | 3,105 | 3,005 | 3,105 | 29,951 | 28,023.50 |
分割・併合履歴 ： [2017-08-29]1株→0.1株 [1991-10-08]1株→1.108株
