1805 飛島建設(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 | 1,230 | 1,250 | 1,230 | 1,250 | 205,000 | 116,822 |
| 1988-12-27 | 1,230 | 1,250 | 1,220 | 1,230 | 1,959,001 | 114,953 |
| 1988-12-26 | 1,230 | 1,230 | 1,190 | 1,230 | 278,000 | 114,953 |
| 1988-12-24 | 1,190 | 1,240 | 1,190 | 1,230 | 234,000 | 114,953 |
| 1988-12-23 | 1,180 | 1,190 | 1,170 | 1,170 | 186,000 | 109,346 |
| 1988-12-22 | 1,150 | 1,180 | 1,150 | 1,180 | 131,000 | 110,280 |
| 1988-12-21 | 1,150 | 1,180 | 1,150 | 1,180 | 92,000 | 110,280 |
| 1988-12-20 | 1,160 | 1,190 | 1,160 | 1,170 | 100,000 | 109,346 |
| 1988-12-19 | 1,140 | 1,190 | 1,140 | 1,150 | 92,000 | 107,477 |
| 1988-12-16 | 1,160 | 1,160 | 1,130 | 1,130 | 249,000 | 105,607 |
| 1988-12-15 | 1,160 | 1,170 | 1,150 | 1,150 | 66,000 | 107,477 |
| 1988-12-14 | 1,170 | 1,200 | 1,160 | 1,160 | 113,000 | 108,411 |
| 1988-12-13 | 1,160 | 1,160 | 1,150 | 1,150 | 52,000 | 107,477 |
| 1988-12-12 | 1,190 | 1,210 | 1,160 | 1,160 | 54,000 | 108,411 |
| 1988-12-09 | 1,220 | 1,230 | 1,190 | 1,190 | 112,000 | 111,215 |
| 1988-12-08 | 1,240 | 1,240 | 1,220 | 1,220 | 1,191,001 | 114,019 |
| 1988-12-07 | 1,240 | 1,250 | 1,220 | 1,240 | 376,000 | 115,888 |
| 1988-12-06 | 1,230 | 1,270 | 1,230 | 1,250 | 520,000 | 116,822 |
| 1988-12-05 | 1,240 | 1,250 | 1,230 | 1,230 | 124,000 | 114,953 |
| 1988-12-03 | 1,230 | 1,260 | 1,230 | 1,250 | 226,000 | 116,822 |
| 1988-12-02 | 1,250 | 1,260 | 1,220 | 1,230 | 378,000 | 114,953 |
| 1988-12-01 | 1,270 | 1,290 | 1,250 | 1,250 | 1,600,001 | 116,822 |
| 1988-11-30 | 1,240 | 1,280 | 1,230 | 1,260 | 1,363,001 | 117,757 |
| 1988-11-29 | 1,220 | 1,240 | 1,220 | 1,240 | 276,000 | 115,888 |
| 1988-11-28 | 1,220 | 1,240 | 1,220 | 1,220 | 543,000 | 114,019 |
| 1988-11-26 | 1,230 | 1,230 | 1,200 | 1,200 | 205,000 | 112,150 |
| 1988-11-25 | 1,190 | 1,250 | 1,190 | 1,230 | 1,548,001 | 114,953 |
| 1988-11-24 | 1,170 | 1,200 | 1,170 | 1,200 | 294,000 | 112,150 |
| 1988-11-22 | 1,150 | 1,190 | 1,150 | 1,180 | 110,000 | 110,280 |
| 1988-11-21 | 1,190 | 1,190 | 1,150 | 1,170 | 315,000 | 109,346 |
| 1988-11-18 | 1,130 | 1,190 | 1,130 | 1,190 | 316,000 | 111,215 |
| 1988-11-17 | 1,130 | 1,140 | 1,130 | 1,130 | 172,000 | 105,607 |
| 1988-11-16 | 1,100 | 1,160 | 1,100 | 1,140 | 290,000 | 106,542 |
| 1988-11-15 | 1,110 | 1,130 | 1,110 | 1,120 | 31,000 | 104,673 |
| 1988-11-14 | 1,130 | 1,130 | 1,100 | 1,100 | 104,000 | 102,804 |
| 1988-11-11 | 1,120 | 1,140 | 1,110 | 1,130 | 987,000 | 105,607 |
| 1988-11-10 | 1,170 | 1,170 | 1,150 | 1,160 | 138,000 | 108,411 |
| 1988-11-09 | 1,130 | 1,180 | 1,130 | 1,170 | 179,000 | 109,346 |
| 1988-11-08 | 1,130 | 1,150 | 1,130 | 1,150 | 55,000 | 107,477 |
| 1988-11-07 | 1,130 | 1,140 | 1,130 | 1,130 | 417,000 | 105,607 |
| 1988-11-05 | 1,130 | 1,150 | 1,130 | 1,130 | 81,000 | 105,607 |
| 1988-11-04 | 1,100 | 1,120 | 1,100 | 1,120 | 20,000 | 104,673 |
| 1988-11-02 | 1,110 | 1,140 | 1,110 | 1,120 | 70,000 | 104,673 |
| 1988-11-01 | 1,150 | 1,160 | 1,130 | 1,130 | 189,000 | 105,607 |
| 1988-10-31 | 1,160 | 1,180 | 1,160 | 1,180 | 148,000 | 110,280 |
| 1988-10-29 | 1,100 | 1,160 | 1,090 | 1,160 | 153,000 | 108,411 |
| 1988-10-28 | 1,070 | 1,100 | 1,070 | 1,090 | 80,000 | 101,869 |
| 1988-10-27 | 1,070 | 1,080 | 1,050 | 1,060 | 117,000 | 99,065.40 |
| 1988-10-26 | 1,070 | 1,080 | 1,070 | 1,070 | 46,000 | 100,000 |
| 1988-10-25 | 1,100 | 1,100 | 1,080 | 1,080 | 63,000 | 100,935 |
| 1988-10-24 | 1,090 | 1,110 | 1,090 | 1,100 | 34,000 | 102,804 |
| 1988-10-22 | 1,090 | 1,120 | 1,090 | 1,100 | 27,000 | 102,804 |
| 1988-10-21 | 1,100 | 1,100 | 1,080 | 1,080 | 55,000 | 100,935 |
| 1988-10-20 | 1,090 | 1,110 | 1,090 | 1,110 | 27,000 | 103,738 |
| 1988-10-19 | 1,090 | 1,110 | 1,080 | 1,110 | 59,000 | 103,738 |
| 1988-10-18 | 1,110 | 1,120 | 1,100 | 1,100 | 47,000 | 102,804 |
| 1988-10-17 | 1,120 | 1,130 | 1,110 | 1,110 | 45,000 | 103,738 |
| 1988-10-14 | 1,100 | 1,130 | 1,100 | 1,120 | 59,000 | 104,673 |
| 1988-10-13 | 1,110 | 1,130 | 1,110 | 1,120 | 49,000 | 104,673 |
| 1988-10-12 | 1,110 | 1,130 | 1,110 | 1,130 | 53,000 | 105,607 |
| 1988-10-11 | 1,130 | 1,130 | 1,120 | 1,120 | 69,000 | 104,673 |
| 1988-10-07 | 1,100 | 1,130 | 1,070 | 1,130 | 106,000 | 105,607 |
| 1988-10-06 | 1,110 | 1,130 | 1,110 | 1,130 | 76,000 | 105,607 |
| 1988-10-05 | 1,120 | 1,130 | 1,110 | 1,130 | 46,000 | 105,607 |
| 1988-10-04 | 1,110 | 1,130 | 1,100 | 1,120 | 75,000 | 104,673 |
| 1988-10-03 | 1,160 | 1,160 | 1,120 | 1,130 | 36,000 | 105,607 |
| 1988-10-01 | 1,160 | 1,160 | 1,130 | 1,150 | 88,000 | 107,477 |
| 1988-09-30 | 1,170 | 1,170 | 1,150 | 1,160 | 212,000 | 108,411 |
| 1988-09-29 | 1,130 | 1,140 | 1,120 | 1,120 | 79,000 | 104,673 |
| 1988-09-28 | 1,120 | 1,120 | 1,110 | 1,120 | 58,000 | 104,673 |
| 1988-09-27 | 1,130 | 1,130 | 1,100 | 1,100 | 47,000 | 102,804 |
| 1988-09-26 | 1,090 | 1,140 | 1,090 | 1,110 | 91,000 | 103,738 |
| 1988-09-24 | 1,110 | 1,110 | 1,090 | 1,110 | 87,000 | 103,738 |
| 1988-09-22 | 1,130 | 1,130 | 1,100 | 1,100 | 67,000 | 102,804 |
| 1988-09-21 | 1,120 | 1,120 | 1,090 | 1,110 | 124,000 | 103,738 |
| 1988-09-20 | 1,100 | 1,120 | 1,080 | 1,100 | 158,000 | 102,804 |
| 1988-09-19 | 1,120 | 1,120 | 1,110 | 1,110 | 37,000 | 103,738 |
| 1988-09-16 | 1,110 | 1,120 | 1,110 | 1,110 | 54,000 | 103,738 |
| 1988-09-14 | 1,130 | 1,130 | 1,110 | 1,110 | 98,000 | 103,738 |
| 1988-09-13 | 1,130 | 1,140 | 1,130 | 1,130 | 34,000 | 105,607 |
| 1988-09-12 | 1,130 | 1,140 | 1,110 | 1,110 | 66,000 | 103,738 |
| 1988-09-09 | 1,110 | 1,120 | 1,100 | 1,110 | 102,000 | 103,738 |
| 1988-09-08 | 1,110 | 1,120 | 1,100 | 1,100 | 76,000 | 102,804 |
| 1988-09-07 | 1,110 | 1,110 | 1,090 | 1,110 | 57,000 | 103,738 |
| 1988-09-06 | 1,100 | 1,120 | 1,090 | 1,090 | 34,000 | 101,869 |
| 1988-09-05 | 1,100 | 1,100 | 1,090 | 1,090 | 9,000 | 101,869 |
| 1988-09-03 | 1,100 | 1,110 | 1,080 | 1,080 | 76,000 | 100,935 |
| 1988-09-02 | 1,120 | 1,120 | 1,080 | 1,100 | 50,000 | 102,804 |
| 1988-09-01 | 1,140 | 1,140 | 1,080 | 1,120 | 66,000 | 104,673 |
| 1988-08-31 | 1,150 | 1,170 | 1,140 | 1,150 | 142,000 | 107,477 |
| 1988-08-30 | 1,130 | 1,150 | 1,130 | 1,140 | 228,000 | 106,542 |
| 1988-08-29 | 1,090 | 1,140 | 1,070 | 1,130 | 228,000 | 105,607 |
| 1988-08-27 | 1,070 | 1,090 | 1,050 | 1,090 | 102,000 | 101,869 |
| 1988-08-26 | 1,050 | 1,070 | 1,040 | 1,070 | 299,000 | 100,000 |
| 1988-08-25 | 1,060 | 1,070 | 1,060 | 1,070 | 42,000 | 100,000 |
| 1988-08-24 | 1,070 | 1,070 | 1,060 | 1,060 | 58,000 | 99,065.40 |
| 1988-08-23 | 1,060 | 1,070 | 1,060 | 1,060 | 90,000 | 99,065.40 |
| 1988-08-22 | 1,090 | 1,090 | 1,060 | 1,060 | 82,000 | 99,065.40 |
| 1988-08-19 | 1,070 | 1,100 | 1,060 | 1,060 | 114,000 | 99,065.40 |
| 1988-08-18 | 1,070 | 1,070 | 1,060 | 1,070 | 96,000 | 100,000 |
| 1988-08-17 | 1,050 | 1,080 | 1,050 | 1,050 | 240,000 | 98,130.80 |
| 1988-08-16 | 1,080 | 1,100 | 1,050 | 1,050 | 147,000 | 98,130.80 |
| 1988-08-15 | 1,090 | 1,110 | 1,090 | 1,090 | 23,000 | 101,869 |
| 1988-08-12 | 1,100 | 1,110 | 1,080 | 1,110 | 48,000 | 103,738 |
| 1988-08-11 | 1,090 | 1,110 | 1,080 | 1,080 | 131,000 | 100,935 |
| 1988-08-10 | 1,100 | 1,100 | 1,090 | 1,100 | 71,000 | 102,804 |
| 1988-08-09 | 1,100 | 1,110 | 1,090 | 1,100 | 76,000 | 102,804 |
| 1988-08-08 | 1,090 | 1,110 | 1,090 | 1,090 | 76,000 | 101,869 |
| 1988-08-06 | 1,100 | 1,120 | 1,090 | 1,090 | 41,000 | 101,869 |
| 1988-08-05 | 1,110 | 1,120 | 1,100 | 1,100 | 127,000 | 102,804 |
| 1988-08-04 | 1,100 | 1,120 | 1,090 | 1,090 | 74,000 | 101,869 |
| 1988-08-03 | 1,100 | 1,110 | 1,090 | 1,110 | 99,000 | 103,738 |
| 1988-08-02 | 1,090 | 1,110 | 1,080 | 1,080 | 73,000 | 100,935 |
| 1988-08-01 | 1,090 | 1,110 | 1,080 | 1,090 | 192,000 | 101,869 |
| 1988-07-30 | 1,090 | 1,090 | 1,070 | 1,070 | 210,000 | 100,000 |
| 1988-07-29 | 1,130 | 1,130 | 1,090 | 1,090 | 141,000 | 101,869 |
| 1988-07-28 | 1,120 | 1,130 | 1,100 | 1,120 | 129,000 | 104,673 |
| 1988-07-27 | 1,140 | 1,150 | 1,100 | 1,100 | 213,000 | 102,804 |
| 1988-07-26 | 1,050 | 1,080 | 1,040 | 1,080 | 132,000 | 100,935 |
| 1988-07-25 | 1,060 | 1,070 | 1,030 | 1,030 | 162,000 | 96,261.70 |
| 1988-07-23 | 1,070 | 1,080 | 1,060 | 1,060 | 93,000 | 99,065.40 |
| 1988-07-22 | 1,110 | 1,120 | 1,060 | 1,060 | 318,000 | 99,065.40 |
| 1988-07-21 | 1,110 | 1,130 | 1,110 | 1,110 | 84,000 | 103,738 |
| 1988-07-20 | 1,130 | 1,130 | 1,110 | 1,110 | 81,000 | 103,738 |
| 1988-07-19 | 1,130 | 1,150 | 1,110 | 1,110 | 97,000 | 103,738 |
| 1988-07-18 | 1,160 | 1,170 | 1,150 | 1,150 | 69,000 | 107,477 |
| 1988-07-15 | 1,180 | 1,180 | 1,160 | 1,160 | 33,000 | 108,411 |
| 1988-07-14 | 1,180 | 1,190 | 1,160 | 1,190 | 69,000 | 111,215 |
| 1988-07-13 | 1,180 | 1,190 | 1,160 | 1,160 | 33,000 | 108,411 |
| 1988-07-12 | 1,190 | 1,200 | 1,160 | 1,180 | 71,000 | 110,280 |
| 1988-07-11 | 1,210 | 1,210 | 1,190 | 1,210 | 117,000 | 113,084 |
| 1988-07-08 | 1,130 | 1,170 | 1,120 | 1,170 | 173,000 | 109,346 |
| 1988-07-07 | 1,160 | 1,160 | 1,130 | 1,130 | 224,000 | 105,607 |
| 1988-07-06 | 1,210 | 1,220 | 1,150 | 1,160 | 86,000 | 108,411 |
| 1988-07-05 | 1,190 | 1,230 | 1,180 | 1,230 | 57,000 | 114,953 |
| 1988-07-04 | 1,170 | 1,190 | 1,150 | 1,190 | 57,000 | 111,215 |
| 1988-07-02 | 1,190 | 1,190 | 1,170 | 1,170 | 45,000 | 109,346 |
| 1988-07-01 | 1,210 | 1,220 | 1,180 | 1,180 | 127,000 | 110,280 |
| 1988-06-30 | 1,220 | 1,230 | 1,210 | 1,220 | 104,000 | 114,019 |
| 1988-06-29 | 1,220 | 1,220 | 1,220 | 1,220 | 39,000 | 114,019 |
| 1988-06-28 | 1,180 | 1,220 | 1,170 | 1,210 | 126,000 | 113,084 |
| 1988-06-27 | 1,210 | 1,210 | 1,180 | 1,180 | 186,000 | 110,280 |
| 1988-06-25 | 1,220 | 1,240 | 1,210 | 1,210 | 78,000 | 113,084 |
| 1988-06-24 | 1,240 | 1,250 | 1,230 | 1,230 | 261,000 | 114,953 |
| 1988-06-23 | 1,260 | 1,260 | 1,220 | 1,250 | 122,000 | 116,822 |
| 1988-06-22 | 1,240 | 1,240 | 1,210 | 1,220 | 222,000 | 114,019 |
| 1988-06-21 | 1,220 | 1,220 | 1,200 | 1,200 | 252,000 | 112,150 |
| 1988-06-20 | 1,240 | 1,240 | 1,220 | 1,230 | 123,000 | 114,953 |
| 1988-06-17 | 1,250 | 1,250 | 1,220 | 1,220 | 417,000 | 114,019 |
| 1988-06-16 | 1,250 | 1,250 | 1,230 | 1,240 | 191,000 | 115,888 |
| 1988-06-15 | 1,280 | 1,280 | 1,250 | 1,250 | 181,000 | 116,822 |
| 1988-06-14 | 1,270 | 1,280 | 1,260 | 1,280 | 89,000 | 119,626 |
| 1988-06-13 | 1,270 | 1,270 | 1,270 | 1,270 | 17,000 | 118,692 |
| 1988-06-10 | 1,290 | 1,290 | 1,270 | 1,270 | 146,000 | 118,692 |
| 1988-06-09 | 1,250 | 1,300 | 1,240 | 1,270 | 687,000 | 118,692 |
| 1988-06-08 | 1,270 | 1,300 | 1,260 | 1,270 | 119,000 | 118,692 |
| 1988-06-07 | 1,290 | 1,320 | 1,260 | 1,260 | 236,000 | 117,757 |
| 1988-06-06 | 1,350 | 1,350 | 1,310 | 1,310 | 227,000 | 122,430 |
| 1988-06-04 | 1,330 | 1,340 | 1,320 | 1,330 | 87,000 | 124,299 |
| 1988-06-03 | 1,300 | 1,360 | 1,300 | 1,350 | 729,000 | 126,168 |
| 1988-06-02 | 1,270 | 1,290 | 1,260 | 1,290 | 71,000 | 120,561 |
| 1988-06-01 | 1,280 | 1,300 | 1,270 | 1,270 | 223,000 | 118,692 |
| 1988-05-31 | 1,260 | 1,280 | 1,260 | 1,260 | 119,000 | 117,757 |
| 1988-05-30 | 1,270 | 1,280 | 1,250 | 1,280 | 131,000 | 119,626 |
| 1988-05-28 | 1,260 | 1,270 | 1,260 | 1,260 | 54,000 | 117,757 |
| 1988-05-27 | 1,270 | 1,300 | 1,250 | 1,280 | 212,000 | 119,626 |
| 1988-05-26 | 1,300 | 1,300 | 1,270 | 1,270 | 98,000 | 118,692 |
| 1988-05-25 | 1,280 | 1,290 | 1,280 | 1,280 | 88,000 | 119,626 |
| 1988-05-24 | 1,280 | 1,300 | 1,280 | 1,280 | 52,000 | 119,626 |
| 1988-05-23 | 1,270 | 1,300 | 1,270 | 1,300 | 76,000 | 121,495 |
| 1988-05-20 | 1,280 | 1,300 | 1,260 | 1,300 | 119,000 | 121,495 |
| 1988-05-19 | 1,290 | 1,290 | 1,270 | 1,270 | 82,000 | 118,692 |
| 1988-05-18 | 1,280 | 1,300 | 1,280 | 1,300 | 97,000 | 121,495 |
| 1988-05-17 | 1,340 | 1,340 | 1,300 | 1,300 | 157,000 | 121,495 |
| 1988-05-16 | 1,310 | 1,320 | 1,310 | 1,310 | 101,000 | 122,430 |
| 1988-05-13 | 1,260 | 1,320 | 1,260 | 1,310 | 1,201,001 | 122,430 |
| 1988-05-12 | 1,240 | 1,270 | 1,240 | 1,250 | 128,000 | 116,822 |
| 1988-05-11 | 1,250 | 1,260 | 1,240 | 1,240 | 131,000 | 115,888 |
| 1988-05-10 | 1,260 | 1,290 | 1,250 | 1,250 | 74,000 | 116,822 |
| 1988-05-09 | 1,290 | 1,290 | 1,260 | 1,260 | 107,000 | 117,757 |
| 1988-05-07 | 1,270 | 1,270 | 1,250 | 1,250 | 469,000 | 116,822 |
| 1988-05-06 | 1,260 | 1,280 | 1,260 | 1,270 | 260,000 | 118,692 |
| 1988-05-02 | 1,250 | 1,260 | 1,250 | 1,260 | 44,000 | 117,757 |
| 1988-04-30 | 1,250 | 1,260 | 1,250 | 1,260 | 59,000 | 117,757 |
| 1988-04-28 | 1,250 | 1,260 | 1,240 | 1,250 | 90,000 | 116,822 |
| 1988-04-27 | 1,250 | 1,250 | 1,240 | 1,240 | 77,000 | 115,888 |
| 1988-04-26 | 1,260 | 1,260 | 1,240 | 1,240 | 65,000 | 115,888 |
| 1988-04-25 | 1,270 | 1,270 | 1,240 | 1,240 | 76,000 | 115,888 |
| 1988-04-23 | 1,270 | 1,270 | 1,240 | 1,240 | 84,000 | 115,888 |
| 1988-04-22 | 1,230 | 1,260 | 1,230 | 1,250 | 75,000 | 116,822 |
| 1988-04-21 | 1,260 | 1,260 | 1,230 | 1,250 | 123,000 | 116,822 |
| 1988-04-20 | 1,220 | 1,250 | 1,210 | 1,220 | 141,000 | 114,019 |
| 1988-04-19 | 1,230 | 1,230 | 1,200 | 1,210 | 86,000 | 113,084 |
| 1988-04-18 | 1,210 | 1,230 | 1,200 | 1,200 | 92,000 | 112,150 |
| 1988-04-15 | 1,230 | 1,250 | 1,230 | 1,230 | 86,000 | 114,953 |
| 1988-04-14 | 1,260 | 1,260 | 1,240 | 1,250 | 89,000 | 116,822 |
| 1988-04-13 | 1,250 | 1,260 | 1,240 | 1,250 | 62,000 | 116,822 |
| 1988-04-12 | 1,260 | 1,270 | 1,250 | 1,250 | 91,000 | 116,822 |
| 1988-04-11 | 1,290 | 1,290 | 1,260 | 1,260 | 128,000 | 117,757 |
| 1988-04-08 | 1,220 | 1,270 | 1,210 | 1,250 | 290,000 | 116,822 |
| 1988-04-07 | 1,210 | 1,210 | 1,180 | 1,180 | 162,000 | 110,280 |
| 1988-04-06 | 1,190 | 1,200 | 1,170 | 1,170 | 272,000 | 109,346 |
| 1988-04-05 | 1,210 | 1,210 | 1,200 | 1,200 | 206,000 | 112,150 |
| 1988-04-04 | 1,200 | 1,210 | 1,200 | 1,210 | 125,000 | 113,084 |
| 1988-04-02 | 1,200 | 1,200 | 1,190 | 1,200 | 55,000 | 112,150 |
| 1988-04-01 | 1,200 | 1,220 | 1,180 | 1,200 | 103,000 | 112,150 |
| 1988-03-31 | 1,270 | 1,270 | 1,200 | 1,200 | 97,000 | 112,150 |
| 1988-03-30 | 1,280 | 1,290 | 1,250 | 1,250 | 105,000 | 116,822 |
| 1988-03-29 | 1,230 | 1,300 | 1,230 | 1,280 | 139,000 | 119,626 |
| 1988-03-28 | 1,160 | 1,260 | 1,160 | 1,230 | 87,000 | 114,953 |
| 1988-03-26 | 1,190 | 1,190 | 1,150 | 1,160 | 176,000 | 108,411 |
| 1988-03-25 | 1,210 | 1,220 | 1,180 | 1,180 | 175,000 | 110,280 |
| 1988-03-24 | 1,210 | 1,230 | 1,210 | 1,210 | 95,000 | 113,084 |
| 1988-03-23 | 1,230 | 1,240 | 1,210 | 1,210 | 78,000 | 113,084 |
| 1988-03-22 | 1,220 | 1,240 | 1,220 | 1,230 | 69,000 | 114,953 |
| 1988-03-18 | 1,240 | 1,250 | 1,210 | 1,210 | 162,000 | 113,084 |
| 1988-03-17 | 1,260 | 1,260 | 1,240 | 1,240 | 127,000 | 115,888 |
| 1988-03-16 | 1,260 | 1,290 | 1,260 | 1,260 | 253,000 | 117,757 |
| 1988-03-15 | 1,280 | 1,280 | 1,260 | 1,260 | 76,000 | 117,757 |
| 1988-03-14 | 1,280 | 1,300 | 1,270 | 1,290 | 208,000 | 120,561 |
| 1988-03-11 | 1,280 | 1,320 | 1,280 | 1,280 | 190,000 | 119,626 |
| 1988-03-10 | 1,360 | 1,360 | 1,230 | 1,260 | 784,000 | 117,757 |
| 1988-03-09 | 1,340 | 1,360 | 1,310 | 1,360 | 185,000 | 127,103 |
| 1988-03-08 | 1,350 | 1,350 | 1,330 | 1,330 | 54,000 | 124,299 |
| 1988-03-07 | 1,350 | 1,360 | 1,340 | 1,360 | 49,000 | 127,103 |
| 1988-03-05 | 1,330 | 1,350 | 1,320 | 1,340 | 85,000 | 125,234 |
| 1988-03-04 | 1,360 | 1,360 | 1,350 | 1,350 | 81,000 | 126,168 |
| 1988-03-03 | 1,360 | 1,380 | 1,350 | 1,360 | 223,000 | 127,103 |
| 1988-03-02 | 1,360 | 1,390 | 1,360 | 1,380 | 173,000 | 128,972 |
| 1988-03-01 | 1,390 | 1,410 | 1,340 | 1,380 | 192,000 | 128,972 |
| 1988-02-29 | 1,410 | 1,420 | 1,390 | 1,390 | 80,000 | 129,907 |
| 1988-02-27 | 1,400 | 1,420 | 1,390 | 1,420 | 106,000 | 132,710 |
| 1988-02-26 | 1,360 | 1,440 | 1,360 | 1,400 | 326,000 | 130,841 |
| 1988-02-25 | 1,330 | 1,380 | 1,330 | 1,380 | 198,000 | 128,972 |
| 1988-02-24 | 1,330 | 1,350 | 1,330 | 1,340 | 236,000 | 125,234 |
| 1988-02-23 | 1,330 | 1,370 | 1,300 | 1,330 | 361,000 | 124,299 |
| 1988-02-22 | 1,340 | 1,350 | 1,320 | 1,320 | 355,000 | 123,364 |
| 1988-02-19 | 1,330 | 1,360 | 1,330 | 1,350 | 268,000 | 126,168 |
| 1988-02-18 | 1,330 | 1,370 | 1,310 | 1,370 | 180,000 | 128,037 |
| 1988-02-17 | 1,330 | 1,340 | 1,320 | 1,320 | 213,000 | 123,364 |
| 1988-02-16 | 1,330 | 1,360 | 1,320 | 1,350 | 151,000 | 126,168 |
| 1988-02-15 | 1,360 | 1,360 | 1,330 | 1,340 | 68,000 | 125,234 |
| 1988-02-12 | 1,340 | 1,360 | 1,320 | 1,340 | 156,000 | 125,234 |
| 1988-02-10 | 1,330 | 1,350 | 1,330 | 1,340 | 94,000 | 125,234 |
| 1988-02-09 | 1,330 | 1,350 | 1,310 | 1,310 | 159,000 | 122,430 |
| 1988-02-08 | 1,350 | 1,350 | 1,330 | 1,330 | 72,000 | 124,299 |
| 1988-02-06 | 1,350 | 1,380 | 1,340 | 1,350 | 47,000 | 126,168 |
| 1988-02-05 | 1,360 | 1,360 | 1,350 | 1,350 | 105,000 | 126,168 |
| 1988-02-04 | 1,390 | 1,400 | 1,360 | 1,360 | 37,000 | 127,103 |
| 1988-02-03 | 1,370 | 1,390 | 1,350 | 1,380 | 103,000 | 128,972 |
| 1988-02-02 | 1,400 | 1,430 | 1,370 | 1,370 | 75,000 | 128,037 |
| 1988-02-01 | 1,370 | 1,380 | 1,360 | 1,370 | 64,000 | 128,037 |
| 1988-01-30 | 1,390 | 1,390 | 1,360 | 1,360 | 129,000 | 127,103 |
| 1988-01-29 | 1,420 | 1,450 | 1,380 | 1,400 | 118,000 | 130,841 |
| 1988-01-28 | 1,430 | 1,450 | 1,420 | 1,420 | 175,000 | 132,710 |
| 1988-01-27 | 1,450 | 1,450 | 1,420 | 1,450 | 192,000 | 135,514 |
| 1988-01-26 | 1,470 | 1,490 | 1,450 | 1,450 | 192,000 | 135,514 |
| 1988-01-25 | 1,500 | 1,510 | 1,450 | 1,450 | 305,000 | 135,514 |
| 1988-01-23 | 1,490 | 1,520 | 1,480 | 1,500 | 555,000 | 140,187 |
| 1988-01-22 | 1,430 | 1,540 | 1,430 | 1,480 | 2,221,001 | 138,318 |
| 1988-01-21 | 1,420 | 1,430 | 1,400 | 1,410 | 191,000 | 131,776 |
| 1988-01-20 | 1,420 | 1,430 | 1,400 | 1,410 | 165,000 | 131,776 |
| 1988-01-19 | 1,400 | 1,450 | 1,400 | 1,400 | 220,000 | 130,841 |
| 1988-01-18 | 1,480 | 1,490 | 1,400 | 1,400 | 243,000 | 130,841 |
| 1988-01-14 | 1,410 | 1,500 | 1,380 | 1,450 | 1,206,001 | 135,514 |
| 1988-01-13 | 1,320 | 1,450 | 1,320 | 1,410 | 531,000 | 131,776 |
| 1988-01-12 | 1,320 | 1,320 | 1,310 | 1,320 | 67,000 | 123,364 |
| 1988-01-11 | 1,320 | 1,340 | 1,310 | 1,320 | 129,000 | 123,364 |
| 1988-01-08 | 1,350 | 1,370 | 1,320 | 1,320 | 123,000 | 123,364 |
| 1988-01-07 | 1,350 | 1,380 | 1,350 | 1,350 | 196,000 | 126,168 |
| 1988-01-06 | 1,370 | 1,400 | 1,320 | 1,330 | 284,000 | 124,299 |
| 1988-01-05 | 1,320 | 1,360 | 1,320 | 1,360 | 182,000 | 127,103 |
| 1988-01-04 | 1,350 | 1,360 | 1,300 | 1,300 | 102,000 | 121,495 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [2011-09-28]1株→0.2株 [2003-07-31]1株→0.5株 [1989-03-28]1株→1.07株 [1983-03-28]1株→1.1株
