1881 (株)NIPPO 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 | 3,200 | 3,200 | 3,180 | 3,200 | 82,000 | 2,909.09 |
| 1988-12-27 | 3,130 | 3,150 | 3,100 | 3,150 | 92,000 | 2,863.64 |
| 1988-12-26 | 3,130 | 3,130 | 3,120 | 3,130 | 111,000 | 2,845.45 |
| 1988-12-24 | 3,130 | 3,130 | 3,130 | 3,130 | 61,000 | 2,845.45 |
| 1988-12-23 | 3,140 | 3,140 | 3,120 | 3,130 | 86,000 | 2,845.45 |
| 1988-12-22 | 3,140 | 3,150 | 3,080 | 3,130 | 60,000 | 2,845.45 |
| 1988-12-21 | 3,040 | 3,150 | 3,030 | 3,150 | 125,000 | 2,863.64 |
| 1988-12-20 | 3,040 | 3,050 | 3,000 | 3,050 | 78,000 | 2,772.73 |
| 1988-12-19 | 2,990 | 3,040 | 2,970 | 3,000 | 66,000 | 2,727.27 |
| 1988-12-16 | 2,960 | 3,000 | 2,950 | 3,000 | 50,000 | 2,727.27 |
| 1988-12-15 | 3,000 | 3,020 | 3,000 | 3,000 | 40,000 | 2,727.27 |
| 1988-12-14 | 2,950 | 2,960 | 2,950 | 2,960 | 41,000 | 2,690.91 |
| 1988-12-13 | 2,940 | 2,950 | 2,940 | 2,950 | 7,000 | 2,681.82 |
| 1988-12-12 | 3,000 | 3,030 | 2,990 | 2,990 | 51,000 | 2,718.18 |
| 1988-12-09 | 3,000 | 3,030 | 2,990 | 2,990 | 30,000 | 2,718.18 |
| 1988-12-08 | 2,970 | 2,990 | 2,970 | 2,990 | 30,000 | 2,718.18 |
| 1988-12-07 | 2,990 | 3,000 | 2,990 | 3,000 | 24,000 | 2,727.27 |
| 1988-12-06 | 3,040 | 3,050 | 3,040 | 3,040 | 20,000 | 2,763.64 |
| 1988-12-05 | 3,060 | 3,090 | 3,060 | 3,090 | 12,000 | 2,809.09 |
| 1988-12-03 | 3,060 | 3,060 | 3,060 | 3,060 | 49,000 | 2,781.82 |
| 1988-12-02 | 3,030 | 3,050 | 3,030 | 3,050 | 32,000 | 2,772.73 |
| 1988-12-01 | 3,050 | 3,120 | 3,030 | 3,050 | 70,000 | 2,772.73 |
| 1988-11-30 | 3,030 | 3,030 | 2,960 | 3,000 | 47,000 | 2,727.27 |
| 1988-11-29 | 2,950 | 2,990 | 2,930 | 2,990 | 20,000 | 2,718.18 |
| 1988-11-28 | 2,990 | 2,990 | 2,960 | 2,980 | 35,000 | 2,709.09 |
| 1988-11-26 | 2,970 | 2,990 | 2,950 | 2,990 | 20,000 | 2,718.18 |
| 1988-11-25 | 2,950 | 2,990 | 2,940 | 2,990 | 52,000 | 2,718.18 |
| 1988-11-24 | 2,940 | 2,950 | 2,940 | 2,950 | 41,000 | 2,681.82 |
| 1988-11-22 | 2,940 | 2,970 | 2,940 | 2,950 | 28,000 | 2,681.82 |
| 1988-11-21 | 3,000 | 3,000 | 2,940 | 2,950 | 63,000 | 2,681.82 |
| 1988-11-18 | 2,940 | 3,040 | 2,940 | 2,980 | 114,000 | 2,709.09 |
| 1988-11-17 | 3,000 | 3,000 | 2,930 | 2,980 | 140,000 | 2,709.09 |
| 1988-11-16 | 3,000 | 3,020 | 2,960 | 2,960 | 103,000 | 2,690.91 |
| 1988-11-15 | 2,950 | 2,990 | 2,950 | 2,990 | 22,000 | 2,718.18 |
| 1988-11-14 | 3,000 | 3,000 | 2,950 | 2,990 | 38,000 | 2,718.18 |
| 1988-11-11 | 2,940 | 2,940 | 2,890 | 2,920 | 34,000 | 2,654.55 |
| 1988-11-10 | 2,950 | 2,960 | 2,930 | 2,950 | 77,000 | 2,681.82 |
| 1988-11-09 | 2,940 | 2,990 | 2,900 | 2,990 | 40,000 | 2,718.18 |
| 1988-11-08 | 2,950 | 2,950 | 2,940 | 2,940 | 29,000 | 2,672.73 |
| 1988-11-07 | 2,950 | 2,990 | 2,910 | 2,950 | 52,000 | 2,681.82 |
| 1988-11-05 | 2,950 | 2,950 | 2,950 | 2,950 | 16,000 | 2,681.82 |
| 1988-11-04 | 3,110 | 3,110 | 3,050 | 3,050 | 43,000 | 2,772.73 |
| 1988-11-02 | 3,100 | 3,120 | 3,100 | 3,120 | 24,000 | 2,836.36 |
| 1988-11-01 | 3,160 | 3,170 | 3,160 | 3,170 | 41,000 | 2,881.82 |
| 1988-10-31 | 3,090 | 3,220 | 3,090 | 3,210 | 104,000 | 2,918.18 |
| 1988-10-29 | 3,050 | 3,200 | 3,000 | 3,120 | 48,000 | 2,836.36 |
| 1988-10-28 | 3,000 | 3,040 | 3,000 | 3,000 | 105,000 | 2,727.27 |
| 1988-10-27 | 3,050 | 3,100 | 3,050 | 3,100 | 65,000 | 2,818.18 |
| 1988-10-26 | 3,050 | 3,050 | 3,050 | 3,050 | 78,000 | 2,772.73 |
| 1988-10-25 | 3,030 | 3,100 | 3,030 | 3,100 | 63,000 | 2,818.18 |
| 1988-10-24 | 3,050 | 3,070 | 3,050 | 3,050 | 20,000 | 2,772.73 |
| 1988-10-22 | 3,070 | 3,100 | 3,070 | 3,100 | 12,000 | 2,818.18 |
| 1988-10-21 | 3,140 | 3,140 | 3,050 | 3,050 | 38,000 | 2,772.73 |
| 1988-10-20 | 3,100 | 3,120 | 3,100 | 3,120 | 35,000 | 2,836.36 |
| 1988-10-19 | 3,050 | 3,050 | 3,040 | 3,040 | 12,000 | 2,763.64 |
| 1988-10-18 | 3,070 | 3,070 | 3,070 | 3,070 | 4,000 | 2,790.91 |
| 1988-10-17 | 3,120 | 3,120 | 3,070 | 3,070 | 37,000 | 2,790.91 |
| 1988-10-14 | 3,050 | 3,100 | 3,050 | 3,100 | 51,000 | 2,818.18 |
| 1988-10-13 | 3,100 | 3,200 | 3,100 | 3,100 | 196,000 | 2,818.18 |
| 1988-10-12 | 3,100 | 3,100 | 3,100 | 3,100 | 125,000 | 2,818.18 |
| 1988-10-11 | 3,100 | 3,100 | 3,030 | 3,100 | 43,000 | 2,818.18 |
| 1988-10-07 | 3,030 | 3,150 | 3,030 | 3,150 | 55,000 | 2,863.64 |
| 1988-10-06 | 2,970 | 3,000 | 2,960 | 3,000 | 111,000 | 2,727.27 |
| 1988-10-05 | 3,000 | 3,050 | 2,990 | 2,990 | 40,000 | 2,718.18 |
| 1988-10-04 | 2,970 | 3,000 | 2,970 | 2,990 | 47,000 | 2,718.18 |
| 1988-10-03 | 2,970 | 3,050 | 2,970 | 3,050 | 32,000 | 2,772.73 |
| 1988-10-01 | 3,120 | 3,120 | 3,100 | 3,100 | 17,000 | 2,818.18 |
| 1988-09-30 | 3,100 | 3,130 | 3,100 | 3,130 | 8,000 | 2,845.45 |
| 1988-09-29 | 3,130 | 3,140 | 3,060 | 3,140 | 134,000 | 2,854.55 |
| 1988-09-28 | 3,140 | 3,140 | 3,120 | 3,130 | 242,000 | 2,845.45 |
| 1988-09-27 | 3,100 | 3,140 | 3,100 | 3,120 | 84,000 | 2,836.36 |
| 1988-09-26 | 3,140 | 3,140 | 3,040 | 3,090 | 150,000 | 2,809.09 |
| 1988-09-24 | 3,090 | 3,090 | 3,080 | 3,090 | 75,000 | 2,809.09 |
| 1988-09-22 | 3,090 | 3,090 | 3,040 | 3,070 | 123,000 | 2,790.91 |
| 1988-09-21 | 3,080 | 3,080 | 3,010 | 3,070 | 116,000 | 2,790.91 |
| 1988-09-20 | 3,070 | 3,080 | 3,040 | 3,080 | 185,000 | 2,800 |
| 1988-09-19 | 3,020 | 3,060 | 3,020 | 3,050 | 15,000 | 2,772.73 |
| 1988-09-16 | 3,050 | 3,080 | 3,010 | 3,010 | 237,000 | 2,736.36 |
| 1988-09-14 | 3,030 | 3,080 | 3,010 | 3,030 | 92,000 | 2,754.55 |
| 1988-09-13 | 3,000 | 3,030 | 3,000 | 3,010 | 117,000 | 2,736.36 |
| 1988-09-12 | 2,930 | 3,000 | 2,930 | 3,000 | 152,000 | 2,727.27 |
| 1988-09-09 | 2,950 | 2,950 | 2,910 | 2,920 | 44,000 | 2,654.55 |
| 1988-09-08 | 2,880 | 2,950 | 2,880 | 2,950 | 66,000 | 2,681.82 |
| 1988-09-07 | 2,870 | 2,880 | 2,850 | 2,880 | 155,000 | 2,618.18 |
| 1988-09-06 | 2,870 | 2,870 | 2,850 | 2,850 | 41,000 | 2,590.91 |
| 1988-09-05 | 2,800 | 2,850 | 2,800 | 2,850 | 22,000 | 2,590.91 |
| 1988-09-03 | 2,790 | 2,870 | 2,790 | 2,830 | 23,000 | 2,572.73 |
| 1988-09-02 | 2,750 | 2,830 | 2,750 | 2,830 | 41,000 | 2,572.73 |
| 1988-09-01 | 2,860 | 2,860 | 2,800 | 2,830 | 31,000 | 2,572.73 |
| 1988-08-31 | 2,910 | 2,910 | 2,870 | 2,870 | 47,000 | 2,609.09 |
| 1988-08-30 | 2,860 | 2,860 | 2,860 | 2,860 | 40,000 | 2,600 |
| 1988-08-29 | 2,930 | 2,930 | 2,850 | 2,890 | 60,000 | 2,627.27 |
| 1988-08-27 | 2,880 | 2,900 | 2,880 | 2,900 | 43,000 | 2,636.36 |
| 1988-08-26 | 2,860 | 2,870 | 2,860 | 2,870 | 36,000 | 2,609.09 |
| 1988-08-25 | 2,860 | 2,880 | 2,860 | 2,860 | 15,000 | 2,600 |
| 1988-08-24 | 2,860 | 2,900 | 2,850 | 2,850 | 26,000 | 2,590.91 |
| 1988-08-23 | 2,860 | 2,860 | 2,860 | 2,860 | 14,000 | 2,600 |
| 1988-08-22 | 2,880 | 2,880 | 2,860 | 2,860 | 17,000 | 2,600 |
| 1988-08-19 | 2,840 | 2,880 | 2,840 | 2,880 | 48,000 | 2,618.18 |
| 1988-08-18 | 2,810 | 2,890 | 2,810 | 2,880 | 203,000 | 2,618.18 |
| 1988-08-17 | 2,810 | 2,810 | 2,790 | 2,790 | 7,000 | 2,536.36 |
| 1988-08-16 | 2,770 | 2,770 | 2,750 | 2,750 | 25,000 | 2,500 |
| 1988-08-15 | 2,700 | 2,750 | 2,700 | 2,730 | 61,000 | 2,481.82 |
| 1988-08-12 | 2,790 | 2,800 | 2,700 | 2,700 | 117,000 | 2,454.55 |
| 1988-08-11 | 2,900 | 2,900 | 2,770 | 2,770 | 54,000 | 2,518.18 |
| 1988-08-10 | 2,980 | 2,980 | 2,950 | 2,950 | 21,000 | 2,681.82 |
| 1988-08-09 | 2,980 | 3,000 | 2,980 | 2,980 | 17,000 | 2,709.09 |
| 1988-08-08 | 3,000 | 3,010 | 2,990 | 3,000 | 50,000 | 2,727.27 |
| 1988-08-06 | 2,990 | 3,000 | 2,980 | 3,000 | 48,000 | 2,727.27 |
| 1988-08-05 | 3,000 | 3,000 | 2,990 | 3,000 | 81,000 | 2,727.27 |
| 1988-08-04 | 3,000 | 3,000 | 2,990 | 3,000 | 41,000 | 2,727.27 |
| 1988-08-03 | 3,000 | 3,030 | 2,990 | 2,990 | 111,000 | 2,718.18 |
| 1988-08-02 | 2,980 | 3,000 | 2,970 | 2,990 | 142,000 | 2,718.18 |
| 1988-08-01 | 3,000 | 3,000 | 2,950 | 2,980 | 49,000 | 2,709.09 |
| 1988-07-30 | 3,000 | 3,000 | 2,980 | 3,000 | 68,000 | 2,727.27 |
| 1988-07-29 | 2,990 | 3,000 | 2,980 | 3,000 | 205,000 | 2,727.27 |
| 1988-07-28 | 2,880 | 2,980 | 2,880 | 2,950 | 84,000 | 2,681.82 |
| 1988-07-27 | 2,850 | 2,900 | 2,850 | 2,880 | 131,000 | 2,618.18 |
| 1988-07-26 | 2,720 | 2,840 | 2,720 | 2,810 | 54,000 | 2,554.55 |
| 1988-07-25 | 2,740 | 2,750 | 2,710 | 2,710 | 70,000 | 2,463.64 |
| 1988-07-23 | 2,670 | 2,730 | 2,670 | 2,700 | 115,000 | 2,454.55 |
| 1988-07-22 | 2,700 | 2,700 | 2,660 | 2,690 | 177,000 | 2,445.45 |
| 1988-07-21 | 2,690 | 2,720 | 2,690 | 2,700 | 75,000 | 2,454.55 |
| 1988-07-20 | 2,700 | 2,700 | 2,680 | 2,690 | 218,000 | 2,445.45 |
| 1988-07-19 | 2,760 | 2,760 | 2,670 | 2,700 | 160,000 | 2,454.55 |
| 1988-07-18 | 2,870 | 2,870 | 2,770 | 2,770 | 192,000 | 2,518.18 |
| 1988-07-15 | 2,950 | 2,950 | 2,910 | 2,910 | 71,000 | 2,645.45 |
| 1988-07-14 | 2,950 | 2,960 | 2,910 | 2,910 | 75,000 | 2,645.45 |
| 1988-07-13 | 2,950 | 3,000 | 2,940 | 3,000 | 176,000 | 2,727.27 |
| 1988-07-12 | 2,970 | 3,000 | 2,940 | 2,940 | 87,000 | 2,672.73 |
| 1988-07-11 | 2,940 | 2,990 | 2,940 | 2,970 | 36,000 | 2,700 |
| 1988-07-08 | 2,950 | 2,980 | 2,900 | 2,940 | 395,000 | 2,672.73 |
| 1988-07-07 | 2,990 | 3,000 | 2,980 | 2,990 | 114,000 | 2,718.18 |
| 1988-07-06 | 3,090 | 3,090 | 3,000 | 3,010 | 82,000 | 2,736.36 |
| 1988-07-05 | 3,090 | 3,100 | 3,050 | 3,100 | 7,000 | 2,818.18 |
| 1988-07-04 | 3,140 | 3,150 | 3,100 | 3,140 | 17,000 | 2,854.55 |
| 1988-07-02 | 3,050 | 3,150 | 3,050 | 3,150 | 15,000 | 2,863.64 |
| 1988-07-01 | 3,050 | 3,150 | 3,050 | 3,150 | 50,000 | 2,863.64 |
| 1988-06-30 | 3,100 | 3,110 | 3,050 | 3,050 | 79,000 | 2,772.73 |
| 1988-06-29 | 3,100 | 3,120 | 3,070 | 3,100 | 27,000 | 2,818.18 |
| 1988-06-28 | 3,110 | 3,150 | 3,100 | 3,150 | 82,000 | 2,863.64 |
| 1988-06-27 | 3,160 | 3,160 | 3,080 | 3,100 | 43,000 | 2,818.18 |
| 1988-06-25 | 3,100 | 3,130 | 3,100 | 3,100 | 20,000 | 2,818.18 |
| 1988-06-24 | 3,150 | 3,150 | 3,080 | 3,090 | 281,000 | 2,809.09 |
| 1988-06-23 | 3,280 | 3,280 | 3,100 | 3,140 | 144,000 | 2,854.55 |
| 1988-06-22 | 3,250 | 3,270 | 3,230 | 3,230 | 157,000 | 2,936.36 |
| 1988-06-21 | 3,180 | 3,230 | 3,180 | 3,200 | 22,000 | 2,909.09 |
| 1988-06-20 | 3,270 | 3,280 | 3,230 | 3,230 | 136,000 | 2,936.36 |
| 1988-06-17 | 3,310 | 3,350 | 3,270 | 3,270 | 142,000 | 2,972.73 |
| 1988-06-16 | 3,340 | 3,350 | 3,310 | 3,310 | 130,000 | 3,009.09 |
| 1988-06-15 | 3,400 | 3,400 | 3,350 | 3,350 | 138,000 | 3,045.45 |
| 1988-06-14 | 3,370 | 3,370 | 3,370 | 3,370 | 19,000 | 3,063.64 |
| 1988-06-13 | 3,350 | 3,370 | 3,350 | 3,350 | 107,000 | 3,045.45 |
| 1988-06-10 | 3,380 | 3,380 | 3,350 | 3,350 | 115,000 | 3,045.45 |
| 1988-06-09 | 3,370 | 3,380 | 3,370 | 3,380 | 9,000 | 3,072.73 |
| 1988-06-08 | 3,360 | 3,380 | 3,360 | 3,360 | 75,000 | 3,054.55 |
| 1988-06-07 | 3,350 | 3,400 | 3,350 | 3,400 | 156,000 | 3,090.91 |
| 1988-06-06 | 3,400 | 3,400 | 3,400 | 3,400 | 40,000 | 3,090.91 |
| 1988-06-04 | 3,350 | 3,400 | 3,350 | 3,400 | 24,000 | 3,090.91 |
| 1988-06-03 | 3,360 | 3,410 | 3,360 | 3,400 | 40,000 | 3,090.91 |
| 1988-06-02 | 3,400 | 3,440 | 3,350 | 3,400 | 75,000 | 3,090.91 |
| 1988-06-01 | 3,450 | 3,470 | 3,400 | 3,400 | 67,000 | 3,090.91 |
| 1988-05-31 | 3,450 | 3,500 | 3,450 | 3,500 | 69,000 | 3,181.82 |
| 1988-05-30 | 3,470 | 3,470 | 3,400 | 3,450 | 19,000 | 3,136.36 |
| 1988-05-28 | 3,420 | 3,430 | 3,410 | 3,420 | 17,000 | 3,109.09 |
| 1988-05-27 | 3,410 | 3,500 | 3,380 | 3,420 | 223,000 | 3,109.09 |
| 1988-05-26 | 3,450 | 3,460 | 3,410 | 3,420 | 46,000 | 3,109.09 |
| 1988-05-25 | 3,480 | 3,520 | 3,450 | 3,450 | 110,000 | 3,136.36 |
| 1988-05-24 | 3,500 | 3,540 | 3,500 | 3,530 | 264,000 | 3,209.09 |
| 1988-05-23 | 3,520 | 3,550 | 3,520 | 3,550 | 64,000 | 3,227.27 |
| 1988-05-20 | 3,550 | 3,550 | 3,510 | 3,520 | 35,000 | 3,200 |
| 1988-05-19 | 3,540 | 3,550 | 3,520 | 3,550 | 282,000 | 3,227.27 |
| 1988-05-18 | 3,530 | 3,600 | 3,530 | 3,580 | 720,000 | 3,254.55 |
| 1988-05-17 | 3,500 | 3,550 | 3,490 | 3,520 | 412,000 | 3,200 |
| 1988-05-16 | 3,450 | 3,500 | 3,440 | 3,490 | 494,000 | 3,172.73 |
| 1988-05-13 | 3,400 | 3,450 | 3,370 | 3,400 | 199,000 | 3,090.91 |
| 1988-05-12 | 3,340 | 3,360 | 3,330 | 3,350 | 55,000 | 3,045.45 |
| 1988-05-11 | 3,400 | 3,400 | 3,350 | 3,350 | 85,000 | 3,045.45 |
| 1988-05-10 | 3,340 | 3,400 | 3,330 | 3,400 | 31,000 | 3,090.91 |
| 1988-05-09 | 3,400 | 3,400 | 3,340 | 3,340 | 178,000 | 3,036.36 |
| 1988-05-07 | 3,400 | 3,400 | 3,340 | 3,400 | 53,000 | 3,090.91 |
| 1988-05-06 | 3,400 | 3,400 | 3,350 | 3,400 | 188,000 | 3,090.91 |
| 1988-05-02 | 3,360 | 3,410 | 3,360 | 3,410 | 84,000 | 3,100 |
| 1988-04-28 | 3,390 | 3,410 | 3,360 | 3,400 | 84,000 | 3,090.91 |
| 1988-04-27 | 3,430 | 3,430 | 3,400 | 3,400 | 59,000 | 3,090.91 |
| 1988-04-26 | 3,400 | 3,440 | 3,380 | 3,400 | 161,000 | 3,090.91 |
| 1988-04-25 | 3,380 | 3,390 | 3,380 | 3,390 | 39,000 | 3,081.82 |
| 1988-04-23 | 3,360 | 3,420 | 3,360 | 3,380 | 16,000 | 3,072.73 |
| 1988-04-22 | 3,410 | 3,410 | 3,360 | 3,360 | 86,000 | 3,054.55 |
| 1988-04-21 | 3,410 | 3,420 | 3,380 | 3,410 | 90,000 | 3,100 |
| 1988-04-20 | 3,370 | 3,440 | 3,370 | 3,410 | 60,000 | 3,100 |
| 1988-04-19 | 3,440 | 3,440 | 3,370 | 3,370 | 37,000 | 3,063.64 |
| 1988-04-18 | 3,390 | 3,390 | 3,390 | 3,390 | 21,000 | 3,081.82 |
| 1988-04-15 | 3,390 | 3,450 | 3,350 | 3,440 | 284,000 | 3,127.27 |
| 1988-04-14 | 3,370 | 3,400 | 3,370 | 3,400 | 235,000 | 3,090.91 |
| 1988-04-13 | 3,350 | 3,400 | 3,350 | 3,400 | 42,000 | 3,090.91 |
| 1988-04-12 | 3,420 | 3,420 | 3,400 | 3,400 | 224,000 | 3,090.91 |
| 1988-04-11 | 3,400 | 3,400 | 3,370 | 3,400 | 48,000 | 3,090.91 |
| 1988-04-08 | 3,360 | 3,420 | 3,360 | 3,390 | 119,000 | 3,081.82 |
| 1988-04-07 | 3,350 | 3,400 | 3,350 | 3,370 | 30,000 | 3,063.64 |
| 1988-04-06 | 3,320 | 3,340 | 3,300 | 3,340 | 106,000 | 3,036.36 |
| 1988-04-05 | 3,430 | 3,430 | 3,350 | 3,350 | 84,000 | 3,045.45 |
| 1988-04-04 | 3,400 | 3,450 | 3,400 | 3,430 | 16,000 | 3,118.18 |
| 1988-04-01 | 3,380 | 3,380 | 3,350 | 3,350 | 14,000 | 3,045.45 |
| 1988-03-31 | 3,410 | 3,440 | 3,370 | 3,370 | 252,000 | 3,063.64 |
| 1988-03-30 | 3,400 | 3,450 | 3,380 | 3,390 | 271,000 | 3,081.82 |
| 1988-03-29 | 3,400 | 3,450 | 3,400 | 3,430 | 120,000 | 3,118.18 |
| 1988-03-28 | 3,420 | 3,420 | 3,380 | 3,380 | 66,000 | 3,072.73 |
| 1988-03-26 | 3,390 | 3,390 | 3,360 | 3,380 | 24,000 | 3,072.73 |
| 1988-03-25 | 3,360 | 3,400 | 3,340 | 3,340 | 126,000 | 3,036.36 |
| 1988-03-24 | 3,300 | 3,390 | 3,300 | 3,320 | 71,000 | 3,018.18 |
| 1988-03-23 | 3,250 | 3,300 | 3,230 | 3,270 | 136,000 | 2,972.73 |
| 1988-03-22 | 3,220 | 3,250 | 3,220 | 3,230 | 239,000 | 2,936.36 |
| 1988-03-18 | 3,330 | 3,350 | 3,230 | 3,300 | 402,000 | 3,000 |
| 1988-03-17 | 3,390 | 3,390 | 3,260 | 3,310 | 109,000 | 3,009.09 |
| 1988-03-16 | 3,400 | 3,400 | 3,350 | 3,360 | 146,000 | 3,054.55 |
| 1988-03-15 | 3,330 | 3,390 | 3,310 | 3,350 | 89,000 | 3,045.45 |
| 1988-03-14 | 3,300 | 3,350 | 3,300 | 3,340 | 96,000 | 3,036.36 |
| 1988-03-11 | 3,320 | 3,340 | 3,300 | 3,300 | 296,000 | 3,000 |
| 1988-03-10 | 3,370 | 3,400 | 3,350 | 3,360 | 134,000 | 3,054.55 |
| 1988-03-09 | 3,450 | 3,480 | 3,390 | 3,450 | 163,000 | 3,136.36 |
| 1988-03-08 | 3,490 | 3,490 | 3,450 | 3,480 | 82,000 | 3,163.64 |
| 1988-03-07 | 3,500 | 3,510 | 3,490 | 3,490 | 159,000 | 3,172.73 |
| 1988-03-05 | 3,500 | 3,520 | 3,500 | 3,500 | 114,000 | 3,181.82 |
| 1988-03-04 | 3,520 | 3,550 | 3,500 | 3,500 | 64,000 | 3,181.82 |
| 1988-03-03 | 3,570 | 3,570 | 3,500 | 3,500 | 37,000 | 3,181.82 |
| 1988-03-02 | 3,500 | 3,580 | 3,500 | 3,570 | 133,000 | 3,245.45 |
| 1988-03-01 | 3,530 | 3,530 | 3,500 | 3,500 | 163,000 | 3,181.82 |
| 1988-02-29 | 3,590 | 3,590 | 3,500 | 3,510 | 136,000 | 3,190.91 |
| 1988-02-27 | 3,550 | 3,560 | 3,550 | 3,560 | 77,000 | 3,236.36 |
| 1988-02-26 | 3,510 | 3,560 | 3,510 | 3,530 | 110,000 | 3,209.09 |
| 1988-02-25 | 3,570 | 3,570 | 3,530 | 3,550 | 113,000 | 3,227.27 |
| 1988-02-24 | 3,570 | 3,600 | 3,570 | 3,570 | 271,000 | 3,245.45 |
| 1988-02-23 | 3,550 | 3,600 | 3,500 | 3,600 | 201,000 | 3,272.73 |
| 1988-02-22 | 3,600 | 3,640 | 3,570 | 3,600 | 264,000 | 3,272.73 |
| 1988-02-19 | 3,590 | 3,620 | 3,540 | 3,600 | 408,000 | 3,272.73 |
| 1988-02-18 | 3,540 | 3,590 | 3,500 | 3,590 | 44,000 | 3,263.64 |
| 1988-02-17 | 3,600 | 3,610 | 3,510 | 3,510 | 112,000 | 3,190.91 |
| 1988-02-16 | 3,500 | 3,600 | 3,500 | 3,600 | 214,000 | 3,272.73 |
| 1988-02-15 | 3,560 | 3,620 | 3,490 | 3,550 | 132,000 | 3,227.27 |
| 1988-02-12 | 3,520 | 3,520 | 3,470 | 3,510 | 166,000 | 3,190.91 |
| 1988-02-10 | 3,510 | 3,520 | 3,510 | 3,510 | 45,000 | 3,190.91 |
| 1988-02-09 | 3,590 | 3,590 | 3,510 | 3,550 | 92,000 | 3,227.27 |
| 1988-02-08 | 3,510 | 3,600 | 3,510 | 3,600 | 29,000 | 3,272.73 |
| 1988-02-06 | 3,550 | 3,600 | 3,530 | 3,600 | 61,000 | 3,272.73 |
| 1988-02-05 | 3,600 | 3,630 | 3,550 | 3,550 | 207,000 | 3,227.27 |
| 1988-02-04 | 3,600 | 3,600 | 3,550 | 3,600 | 77,000 | 3,272.73 |
| 1988-02-03 | 3,560 | 3,600 | 3,550 | 3,600 | 20,000 | 3,272.73 |
| 1988-02-02 | 3,550 | 3,630 | 3,500 | 3,620 | 73,000 | 3,290.91 |
| 1988-02-01 | 3,680 | 3,680 | 3,570 | 3,600 | 20,000 | 3,272.73 |
| 1988-01-30 | 3,510 | 3,690 | 3,510 | 3,690 | 258,000 | 3,354.55 |
| 1988-01-29 | 3,510 | 3,580 | 3,510 | 3,550 | 439,000 | 3,227.27 |
| 1988-01-28 | 3,480 | 3,480 | 3,450 | 3,460 | 74,000 | 3,145.45 |
| 1988-01-27 | 3,500 | 3,500 | 3,460 | 3,460 | 118,000 | 3,145.45 |
| 1988-01-26 | 3,500 | 3,550 | 3,490 | 3,500 | 222,000 | 3,181.82 |
| 1988-01-25 | 3,510 | 3,550 | 3,490 | 3,490 | 185,000 | 3,172.73 |
| 1988-01-23 | 3,520 | 3,540 | 3,490 | 3,500 | 156,000 | 3,181.82 |
| 1988-01-22 | 3,430 | 3,500 | 3,400 | 3,470 | 79,000 | 3,154.55 |
| 1988-01-21 | 3,480 | 3,480 | 3,440 | 3,470 | 79,000 | 3,154.55 |
| 1988-01-20 | 3,500 | 3,500 | 3,460 | 3,500 | 94,000 | 3,181.82 |
| 1988-01-19 | 3,550 | 3,550 | 3,500 | 3,500 | 35,000 | 3,181.82 |
| 1988-01-18 | 3,580 | 3,600 | 3,510 | 3,550 | 264,000 | 3,227.27 |
| 1988-01-14 | 3,500 | 3,530 | 3,450 | 3,530 | 96,000 | 3,209.09 |
| 1988-01-13 | 3,490 | 3,490 | 3,450 | 3,450 | 48,000 | 3,136.36 |
| 1988-01-12 | 3,500 | 3,500 | 3,470 | 3,500 | 84,000 | 3,181.82 |
| 1988-01-11 | 3,450 | 3,510 | 3,450 | 3,460 | 81,000 | 3,145.45 |
| 1988-01-08 | 3,520 | 3,570 | 3,500 | 3,500 | 142,000 | 3,181.82 |
| 1988-01-07 | 3,500 | 3,640 | 3,500 | 3,570 | 228,000 | 3,245.45 |
| 1988-01-06 | 3,520 | 3,600 | 3,480 | 3,530 | 389,000 | 3,209.09 |
| 1988-01-05 | 3,350 | 3,350 | 3,320 | 3,320 | 25,000 | 3,018.18 |
| 1988-01-04 | 3,300 | 3,300 | 3,240 | 3,250 | 47,000 | 2,954.55 |
分割・併合履歴 ： [1989-03-28]1株→1.1株 [1983-03-28]1株→1.05株
