1888 若築建設(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 | 1,270 | 1,290 | 1,260 | 1,290 | 209,000 | 12,900 |
| 1988-12-27 | 1,300 | 1,300 | 1,270 | 1,270 | 153,000 | 12,700 |
| 1988-12-26 | 1,260 | 1,340 | 1,260 | 1,300 | 269,000 | 13,000 |
| 1988-12-24 | 1,230 | 1,290 | 1,220 | 1,260 | 136,000 | 12,600 |
| 1988-12-23 | 1,220 | 1,230 | 1,210 | 1,230 | 159,000 | 12,300 |
| 1988-12-22 | 1,240 | 1,240 | 1,210 | 1,220 | 183,000 | 12,200 |
| 1988-12-21 | 1,220 | 1,250 | 1,210 | 1,220 | 106,000 | 12,200 |
| 1988-12-20 | 1,220 | 1,230 | 1,210 | 1,210 | 120,000 | 12,100 |
| 1988-12-19 | 1,250 | 1,250 | 1,200 | 1,200 | 97,000 | 12,000 |
| 1988-12-16 | 1,230 | 1,240 | 1,180 | 1,230 | 237,000 | 12,300 |
| 1988-12-15 | 1,270 | 1,280 | 1,230 | 1,230 | 96,000 | 12,300 |
| 1988-12-14 | 1,260 | 1,280 | 1,250 | 1,250 | 134,000 | 12,500 |
| 1988-12-13 | 1,290 | 1,290 | 1,250 | 1,250 | 90,000 | 12,500 |
| 1988-12-12 | 1,290 | 1,300 | 1,280 | 1,290 | 31,000 | 12,900 |
| 1988-12-09 | 1,290 | 1,290 | 1,270 | 1,270 | 92,000 | 12,700 |
| 1988-12-08 | 1,300 | 1,310 | 1,280 | 1,290 | 45,000 | 12,900 |
| 1988-12-07 | 1,330 | 1,340 | 1,300 | 1,320 | 87,000 | 13,200 |
| 1988-12-06 | 1,270 | 1,320 | 1,270 | 1,310 | 137,000 | 13,100 |
| 1988-12-05 | 1,290 | 1,290 | 1,270 | 1,270 | 49,000 | 12,700 |
| 1988-12-03 | 1,310 | 1,320 | 1,270 | 1,270 | 119,000 | 12,700 |
| 1988-12-02 | 1,380 | 1,380 | 1,300 | 1,300 | 197,000 | 13,000 |
| 1988-12-01 | 1,300 | 1,400 | 1,290 | 1,350 | 353,000 | 13,500 |
| 1988-11-30 | 1,290 | 1,300 | 1,250 | 1,290 | 361,000 | 12,900 |
| 1988-11-29 | 1,330 | 1,330 | 1,270 | 1,300 | 89,000 | 13,000 |
| 1988-11-28 | 1,340 | 1,340 | 1,300 | 1,330 | 123,000 | 13,300 |
| 1988-11-26 | 1,350 | 1,360 | 1,310 | 1,350 | 185,000 | 13,500 |
| 1988-11-25 | 1,290 | 1,350 | 1,280 | 1,340 | 500,000 | 13,400 |
| 1988-11-24 | 1,230 | 1,270 | 1,220 | 1,270 | 148,000 | 12,700 |
| 1988-11-22 | 1,180 | 1,200 | 1,180 | 1,200 | 140,000 | 12,000 |
| 1988-11-21 | 1,180 | 1,200 | 1,160 | 1,170 | 141,000 | 11,700 |
| 1988-11-18 | 1,190 | 1,190 | 1,170 | 1,180 | 139,000 | 11,800 |
| 1988-11-17 | 1,190 | 1,190 | 1,160 | 1,170 | 69,000 | 11,700 |
| 1988-11-16 | 1,190 | 1,200 | 1,170 | 1,180 | 52,000 | 11,800 |
| 1988-11-15 | 1,200 | 1,200 | 1,190 | 1,190 | 52,000 | 11,900 |
| 1988-11-14 | 1,190 | 1,200 | 1,190 | 1,190 | 27,000 | 11,900 |
| 1988-11-11 | 1,220 | 1,230 | 1,200 | 1,200 | 30,000 | 12,000 |
| 1988-11-10 | 1,190 | 1,230 | 1,190 | 1,200 | 99,000 | 12,000 |
| 1988-11-09 | 1,180 | 1,220 | 1,180 | 1,190 | 70,000 | 11,900 |
| 1988-11-08 | 1,180 | 1,180 | 1,170 | 1,170 | 40,000 | 11,700 |
| 1988-11-07 | 1,160 | 1,180 | 1,150 | 1,180 | 55,000 | 11,800 |
| 1988-11-05 | 1,170 | 1,170 | 1,160 | 1,160 | 26,000 | 11,600 |
| 1988-11-04 | 1,190 | 1,190 | 1,150 | 1,170 | 67,000 | 11,700 |
| 1988-11-02 | 1,250 | 1,250 | 1,200 | 1,200 | 79,000 | 12,000 |
| 1988-11-01 | 1,260 | 1,260 | 1,200 | 1,230 | 104,000 | 12,300 |
| 1988-10-31 | 1,260 | 1,290 | 1,250 | 1,260 | 350,000 | 12,600 |
| 1988-10-29 | 1,140 | 1,220 | 1,130 | 1,220 | 122,000 | 12,200 |
| 1988-10-28 | 1,170 | 1,170 | 1,110 | 1,120 | 174,000 | 11,200 |
| 1988-10-27 | 1,160 | 1,180 | 1,130 | 1,130 | 102,000 | 11,300 |
| 1988-10-26 | 1,170 | 1,170 | 1,130 | 1,150 | 79,000 | 11,500 |
| 1988-10-25 | 1,170 | 1,180 | 1,160 | 1,180 | 51,000 | 11,800 |
| 1988-10-24 | 1,160 | 1,160 | 1,120 | 1,130 | 59,000 | 11,300 |
| 1988-10-22 | 1,160 | 1,180 | 1,130 | 1,140 | 73,000 | 11,400 |
| 1988-10-21 | 1,210 | 1,210 | 1,150 | 1,150 | 97,000 | 11,500 |
| 1988-10-20 | 1,140 | 1,200 | 1,140 | 1,200 | 76,000 | 12,000 |
| 1988-10-19 | 1,150 | 1,160 | 1,060 | 1,120 | 373,000 | 11,200 |
| 1988-10-18 | 1,230 | 1,240 | 1,130 | 1,160 | 217,000 | 11,600 |
| 1988-10-17 | 1,300 | 1,320 | 1,210 | 1,210 | 128,000 | 12,100 |
| 1988-10-14 | 1,340 | 1,340 | 1,280 | 1,280 | 56,000 | 12,800 |
| 1988-10-13 | 1,330 | 1,340 | 1,310 | 1,330 | 51,000 | 13,300 |
| 1988-10-12 | 1,320 | 1,360 | 1,320 | 1,360 | 66,000 | 13,600 |
| 1988-10-11 | 1,320 | 1,340 | 1,310 | 1,330 | 49,000 | 13,300 |
| 1988-10-07 | 1,260 | 1,280 | 1,250 | 1,260 | 108,000 | 12,600 |
| 1988-10-06 | 1,290 | 1,290 | 1,260 | 1,260 | 42,000 | 12,600 |
| 1988-10-05 | 1,290 | 1,300 | 1,280 | 1,280 | 78,000 | 12,800 |
| 1988-10-04 | 1,290 | 1,320 | 1,260 | 1,310 | 138,000 | 13,100 |
| 1988-10-03 | 1,350 | 1,370 | 1,310 | 1,310 | 45,000 | 13,100 |
| 1988-10-01 | 1,400 | 1,400 | 1,350 | 1,350 | 110,000 | 13,500 |
| 1988-09-30 | 1,400 | 1,400 | 1,370 | 1,400 | 146,000 | 14,000 |
| 1988-09-29 | 1,420 | 1,420 | 1,370 | 1,400 | 115,000 | 14,000 |
| 1988-09-28 | 1,380 | 1,400 | 1,370 | 1,400 | 156,000 | 14,000 |
| 1988-09-27 | 1,400 | 1,410 | 1,370 | 1,380 | 101,000 | 13,800 |
| 1988-09-26 | 1,430 | 1,440 | 1,370 | 1,370 | 44,000 | 13,700 |
| 1988-09-24 | 1,460 | 1,470 | 1,440 | 1,470 | 49,000 | 14,700 |
| 1988-09-22 | 1,450 | 1,450 | 1,410 | 1,440 | 85,000 | 14,400 |
| 1988-09-21 | 1,450 | 1,460 | 1,430 | 1,440 | 61,000 | 14,400 |
| 1988-09-20 | 1,510 | 1,530 | 1,450 | 1,490 | 125,000 | 14,900 |
| 1988-09-19 | 1,480 | 1,530 | 1,480 | 1,490 | 115,000 | 14,900 |
| 1988-09-16 | 1,470 | 1,550 | 1,470 | 1,510 | 89,000 | 15,100 |
| 1988-09-14 | 1,510 | 1,520 | 1,450 | 1,490 | 229,000 | 14,900 |
| 1988-09-13 | 1,570 | 1,580 | 1,520 | 1,520 | 648,000 | 15,200 |
| 1988-09-12 | 1,360 | 1,540 | 1,360 | 1,540 | 474,000 | 15,400 |
| 1988-09-09 | 1,360 | 1,360 | 1,350 | 1,360 | 70,000 | 13,600 |
| 1988-09-08 | 1,370 | 1,390 | 1,360 | 1,360 | 74,000 | 13,600 |
| 1988-09-07 | 1,390 | 1,420 | 1,360 | 1,380 | 103,000 | 13,800 |
| 1988-09-06 | 1,370 | 1,380 | 1,360 | 1,380 | 65,000 | 13,800 |
| 1988-09-05 | 1,380 | 1,390 | 1,360 | 1,370 | 97,000 | 13,700 |
| 1988-09-03 | 1,370 | 1,380 | 1,350 | 1,370 | 44,000 | 13,700 |
| 1988-09-02 | 1,360 | 1,370 | 1,340 | 1,370 | 68,000 | 13,700 |
| 1988-09-01 | 1,360 | 1,380 | 1,350 | 1,380 | 91,000 | 13,800 |
| 1988-08-31 | 1,370 | 1,390 | 1,360 | 1,380 | 73,000 | 13,800 |
| 1988-08-30 | 1,390 | 1,400 | 1,380 | 1,390 | 124,000 | 13,900 |
| 1988-08-29 | 1,410 | 1,430 | 1,390 | 1,390 | 94,000 | 13,900 |
| 1988-08-27 | 1,400 | 1,410 | 1,390 | 1,390 | 111,000 | 13,900 |
| 1988-08-26 | 1,370 | 1,400 | 1,350 | 1,400 | 92,000 | 14,000 |
| 1988-08-25 | 1,400 | 1,400 | 1,360 | 1,390 | 86,000 | 13,900 |
| 1988-08-24 | 1,410 | 1,410 | 1,370 | 1,400 | 56,000 | 14,000 |
| 1988-08-23 | 1,370 | 1,410 | 1,370 | 1,410 | 153,000 | 14,100 |
| 1988-08-22 | 1,300 | 1,420 | 1,290 | 1,380 | 222,000 | 13,800 |
| 1988-08-19 | 1,350 | 1,350 | 1,260 | 1,270 | 184,000 | 12,700 |
| 1988-08-18 | 1,390 | 1,390 | 1,290 | 1,330 | 225,000 | 13,300 |
| 1988-08-17 | 1,380 | 1,410 | 1,380 | 1,390 | 64,000 | 13,900 |
| 1988-08-16 | 1,400 | 1,420 | 1,400 | 1,400 | 46,000 | 14,000 |
| 1988-08-15 | 1,450 | 1,450 | 1,410 | 1,410 | 45,000 | 14,100 |
| 1988-08-12 | 1,450 | 1,450 | 1,410 | 1,410 | 39,000 | 14,100 |
| 1988-08-11 | 1,400 | 1,450 | 1,400 | 1,450 | 42,000 | 14,500 |
| 1988-08-10 | 1,470 | 1,470 | 1,400 | 1,420 | 242,000 | 14,200 |
| 1988-08-09 | 1,490 | 1,500 | 1,470 | 1,470 | 39,000 | 14,700 |
| 1988-08-08 | 1,490 | 1,500 | 1,460 | 1,480 | 83,000 | 14,800 |
| 1988-08-06 | 1,500 | 1,500 | 1,450 | 1,450 | 42,000 | 14,500 |
| 1988-08-05 | 1,470 | 1,510 | 1,470 | 1,490 | 153,000 | 14,900 |
| 1988-08-04 | 1,450 | 1,470 | 1,450 | 1,470 | 67,000 | 14,700 |
| 1988-08-03 | 1,470 | 1,470 | 1,450 | 1,450 | 60,000 | 14,500 |
| 1988-08-02 | 1,450 | 1,470 | 1,430 | 1,430 | 109,000 | 14,300 |
| 1988-08-01 | 1,470 | 1,500 | 1,440 | 1,470 | 165,000 | 14,700 |
| 1988-07-30 | 1,520 | 1,530 | 1,450 | 1,450 | 125,000 | 14,500 |
| 1988-07-29 | 1,550 | 1,560 | 1,500 | 1,500 | 101,000 | 15,000 |
| 1988-07-28 | 1,570 | 1,600 | 1,540 | 1,540 | 181,000 | 15,400 |
| 1988-07-27 | 1,550 | 1,550 | 1,510 | 1,540 | 157,000 | 15,400 |
| 1988-07-26 | 1,490 | 1,560 | 1,490 | 1,550 | 252,000 | 15,500 |
| 1988-07-25 | 1,450 | 1,510 | 1,450 | 1,490 | 169,000 | 14,900 |
| 1988-07-23 | 1,470 | 1,510 | 1,420 | 1,420 | 198,000 | 14,200 |
| 1988-07-22 | 1,540 | 1,560 | 1,480 | 1,500 | 299,000 | 15,000 |
| 1988-07-21 | 1,590 | 1,590 | 1,520 | 1,560 | 631,000 | 15,600 |
| 1988-07-20 | 1,600 | 1,630 | 1,580 | 1,600 | 167,000 | 16,000 |
| 1988-07-19 | 1,690 | 1,700 | 1,580 | 1,610 | 268,000 | 16,100 |
| 1988-07-18 | 1,690 | 1,700 | 1,670 | 1,670 | 183,000 | 16,700 |
| 1988-07-15 | 1,680 | 1,680 | 1,650 | 1,660 | 193,000 | 16,600 |
| 1988-07-14 | 1,700 | 1,700 | 1,650 | 1,650 | 185,000 | 16,500 |
| 1988-07-13 | 1,700 | 1,710 | 1,660 | 1,660 | 250,000 | 16,600 |
| 1988-07-12 | 1,600 | 1,700 | 1,600 | 1,700 | 606,000 | 17,000 |
| 1988-07-11 | 1,550 | 1,600 | 1,530 | 1,590 | 261,000 | 15,900 |
| 1988-07-08 | 1,530 | 1,590 | 1,530 | 1,580 | 289,000 | 15,800 |
| 1988-07-07 | 1,570 | 1,590 | 1,520 | 1,520 | 277,000 | 15,200 |
| 1988-07-06 | 1,630 | 1,640 | 1,580 | 1,590 | 447,000 | 15,900 |
| 1988-07-05 | 1,650 | 1,690 | 1,630 | 1,640 | 222,000 | 16,400 |
| 1988-07-04 | 1,610 | 1,650 | 1,610 | 1,620 | 117,000 | 16,200 |
| 1988-07-02 | 1,620 | 1,650 | 1,590 | 1,630 | 163,000 | 16,300 |
| 1988-07-01 | 1,650 | 1,650 | 1,580 | 1,620 | 479,000 | 16,200 |
| 1988-06-30 | 1,720 | 1,740 | 1,660 | 1,670 | 640,000 | 16,700 |
| 1988-06-29 | 1,750 | 1,790 | 1,720 | 1,750 | 381,000 | 17,500 |
| 1988-06-28 | 1,800 | 1,800 | 1,700 | 1,790 | 731,000 | 17,900 |
| 1988-06-27 | 1,830 | 1,870 | 1,750 | 1,770 | 862,000 | 17,700 |
| 1988-06-25 | 1,850 | 1,910 | 1,840 | 1,860 | 1,319,000 | 18,600 |
| 1988-06-24 | 1,820 | 1,860 | 1,810 | 1,850 | 1,147,000 | 18,500 |
| 1988-06-23 | 1,860 | 1,870 | 1,840 | 1,840 | 1,321,000 | 18,400 |
| 1988-06-22 | 1,850 | 1,890 | 1,820 | 1,830 | 2,594,000 | 18,300 |
| 1988-06-21 | 1,750 | 1,800 | 1,740 | 1,790 | 726,000 | 17,900 |
| 1988-06-20 | 1,740 | 1,770 | 1,740 | 1,760 | 267,000 | 17,600 |
| 1988-06-17 | 1,800 | 1,800 | 1,760 | 1,770 | 680,000 | 17,700 |
| 1988-06-16 | 1,760 | 1,830 | 1,750 | 1,770 | 2,704,000 | 17,700 |
| 1988-06-15 | 1,750 | 1,760 | 1,710 | 1,750 | 1,049,000 | 17,500 |
| 1988-06-14 | 1,680 | 1,750 | 1,670 | 1,740 | 1,633,000 | 17,400 |
| 1988-06-13 | 1,680 | 1,700 | 1,660 | 1,690 | 834,000 | 16,900 |
| 1988-06-10 | 1,590 | 1,650 | 1,580 | 1,620 | 747,000 | 16,200 |
| 1988-06-09 | 1,670 | 1,700 | 1,590 | 1,590 | 637,000 | 15,900 |
| 1988-06-08 | 1,610 | 1,720 | 1,570 | 1,680 | 1,952,000 | 16,800 |
| 1988-06-07 | 1,690 | 1,700 | 1,630 | 1,640 | 1,156,000 | 16,400 |
| 1988-06-06 | 1,790 | 1,790 | 1,720 | 1,720 | 919,000 | 17,200 |
| 1988-06-04 | 1,760 | 1,780 | 1,730 | 1,770 | 1,444,000 | 17,700 |
| 1988-06-03 | 1,720 | 1,790 | 1,710 | 1,740 | 6,002,000 | 17,400 |
| 1988-06-02 | 1,620 | 1,730 | 1,600 | 1,730 | 7,555,000 | 17,300 |
| 1988-06-01 | 1,560 | 1,640 | 1,530 | 1,620 | 3,767,000 | 16,200 |
| 1988-05-31 | 1,660 | 1,660 | 1,530 | 1,530 | 7,073,000 | 15,300 |
| 1988-05-30 | 1,480 | 1,600 | 1,480 | 1,600 | 9,702,000 | 16,000 |
| 1988-05-28 | 1,410 | 1,430 | 1,390 | 1,400 | 1,209,000 | 14,000 |
| 1988-05-27 | 1,420 | 1,430 | 1,380 | 1,380 | 1,365,000 | 13,800 |
| 1988-05-26 | 1,380 | 1,450 | 1,360 | 1,430 | 3,621,000 | 14,300 |
| 1988-05-25 | 1,270 | 1,370 | 1,270 | 1,360 | 3,787,000 | 13,600 |
| 1988-05-24 | 1,270 | 1,270 | 1,260 | 1,270 | 547,000 | 12,700 |
| 1988-05-23 | 1,250 | 1,280 | 1,250 | 1,250 | 861,000 | 12,500 |
| 1988-05-20 | 1,230 | 1,250 | 1,220 | 1,230 | 819,000 | 12,300 |
| 1988-05-19 | 1,230 | 1,230 | 1,200 | 1,230 | 578,000 | 12,300 |
| 1988-05-18 | 1,240 | 1,250 | 1,200 | 1,230 | 2,358,000 | 12,300 |
| 1988-05-17 | 1,350 | 1,350 | 1,150 | 1,150 | 4,328,000 | 11,500 |
| 1988-05-16 | 1,290 | 1,350 | 1,290 | 1,350 | 700,000 | 13,500 |
| 1988-05-13 | 1,300 | 1,340 | 1,280 | 1,280 | 546,000 | 12,800 |
| 1988-05-12 | 1,280 | 1,330 | 1,280 | 1,290 | 414,000 | 12,900 |
| 1988-05-11 | 1,350 | 1,360 | 1,280 | 1,300 | 472,000 | 13,000 |
| 1988-05-10 | 1,290 | 1,350 | 1,280 | 1,350 | 650,000 | 13,500 |
| 1988-05-09 | 1,330 | 1,350 | 1,300 | 1,300 | 557,000 | 13,000 |
| 1988-05-07 | 1,350 | 1,360 | 1,330 | 1,350 | 685,000 | 13,500 |
| 1988-05-06 | 1,380 | 1,380 | 1,350 | 1,350 | 1,955,000 | 13,500 |
| 1988-05-02 | 1,350 | 1,390 | 1,340 | 1,370 | 3,504,000 | 13,700 |
| 1988-04-30 | 1,280 | 1,320 | 1,270 | 1,310 | 1,189,000 | 13,100 |
| 1988-04-28 | 1,290 | 1,320 | 1,270 | 1,270 | 3,544,000 | 12,700 |
| 1988-04-27 | 1,130 | 1,290 | 1,130 | 1,290 | 3,747,000 | 12,900 |
| 1988-04-26 | 1,170 | 1,170 | 1,130 | 1,150 | 311,000 | 11,500 |
| 1988-04-25 | 1,180 | 1,190 | 1,160 | 1,170 | 475,000 | 11,700 |
| 1988-04-23 | 1,160 | 1,180 | 1,150 | 1,180 | 369,000 | 11,800 |
| 1988-04-22 | 1,150 | 1,190 | 1,150 | 1,150 | 938,000 | 11,500 |
| 1988-04-21 | 1,140 | 1,150 | 1,120 | 1,150 | 369,000 | 11,500 |
| 1988-04-20 | 1,150 | 1,200 | 1,120 | 1,120 | 1,697,000 | 11,200 |
| 1988-04-19 | 1,080 | 1,140 | 1,080 | 1,130 | 412,000 | 11,300 |
| 1988-04-18 | 1,080 | 1,120 | 1,080 | 1,080 | 222,000 | 10,800 |
| 1988-04-15 | 1,100 | 1,120 | 1,090 | 1,100 | 523,000 | 11,000 |
| 1988-04-14 | 1,100 | 1,120 | 1,100 | 1,120 | 252,000 | 11,200 |
| 1988-04-13 | 1,130 | 1,130 | 1,100 | 1,100 | 268,000 | 11,000 |
| 1988-04-12 | 1,140 | 1,150 | 1,120 | 1,120 | 547,000 | 11,200 |
| 1988-04-11 | 1,150 | 1,180 | 1,120 | 1,120 | 1,105,000 | 11,200 |
| 1988-04-08 | 1,080 | 1,140 | 1,070 | 1,130 | 722,000 | 11,300 |
| 1988-04-07 | 1,120 | 1,120 | 1,070 | 1,080 | 560,000 | 10,800 |
| 1988-04-06 | 1,130 | 1,140 | 1,110 | 1,110 | 459,000 | 11,100 |
| 1988-04-05 | 1,150 | 1,160 | 1,110 | 1,120 | 667,000 | 11,200 |
| 1988-04-04 | 1,190 | 1,190 | 1,130 | 1,130 | 1,590,000 | 11,300 |
| 1988-04-02 | 1,100 | 1,170 | 1,090 | 1,170 | 2,901,000 | 11,700 |
| 1988-04-01 | 1,110 | 1,110 | 1,070 | 1,090 | 1,084,000 | 10,900 |
| 1988-03-31 | 1,050 | 1,110 | 1,050 | 1,090 | 2,028,000 | 10,900 |
| 1988-03-30 | 1,100 | 1,140 | 1,070 | 1,070 | 6,743,000 | 10,700 |
| 1988-03-29 | 989 | 1,080 | 980 | 1,080 | 7,906,000 | 10,800 |
| 1988-03-28 | 952 | 979 | 950 | 979 | 776,000 | 9,790 |
| 1988-03-26 | 930 | 949 | 920 | 947 | 224,000 | 9,470 |
| 1988-03-25 | 939 | 944 | 921 | 932 | 226,000 | 9,320 |
| 1988-03-24 | 958 | 958 | 940 | 949 | 162,000 | 9,490 |
| 1988-03-23 | 940 | 970 | 940 | 948 | 313,000 | 9,480 |
| 1988-03-22 | 956 | 960 | 937 | 950 | 137,000 | 9,500 |
| 1988-03-18 | 974 | 974 | 955 | 965 | 697,000 | 9,650 |
| 1988-03-17 | 940 | 975 | 940 | 965 | 800,000 | 9,650 |
| 1988-03-16 | 919 | 958 | 919 | 941 | 604,000 | 9,410 |
| 1988-03-15 | 927 | 937 | 917 | 917 | 365,000 | 9,170 |
| 1988-03-14 | 945 | 950 | 923 | 937 | 280,000 | 9,370 |
| 1988-03-11 | 960 | 966 | 947 | 954 | 755,000 | 9,540 |
| 1988-03-10 | 975 | 989 | 959 | 970 | 4,082,000 | 9,700 |
| 1988-03-09 | 950 | 965 | 935 | 965 | 5,455,000 | 9,650 |
| 1988-03-08 | 947 | 957 | 922 | 939 | 4,137,000 | 9,390 |
| 1988-03-07 | 920 | 927 | 910 | 927 | 516,000 | 9,270 |
| 1988-03-05 | 895 | 910 | 886 | 886 | 292,000 | 8,860 |
| 1988-03-04 | 890 | 915 | 890 | 915 | 102,000 | 9,150 |
| 1988-03-03 | 916 | 916 | 880 | 880 | 424,000 | 8,800 |
| 1988-03-02 | 910 | 916 | 905 | 915 | 243,000 | 9,150 |
| 1988-03-01 | 914 | 920 | 895 | 895 | 401,000 | 8,950 |
| 1988-02-29 | 918 | 920 | 909 | 909 | 404,000 | 9,090 |
| 1988-02-27 | 916 | 920 | 908 | 920 | 284,000 | 9,200 |
| 1988-02-26 | 922 | 930 | 909 | 911 | 949,000 | 9,110 |
| 1988-02-25 | 918 | 945 | 911 | 928 | 3,309,000 | 9,280 |
| 1988-02-24 | 918 | 918 | 905 | 910 | 1,133,000 | 9,100 |
| 1988-02-23 | 925 | 938 | 895 | 908 | 4,624,000 | 9,080 |
| 1988-02-22 | 879 | 904 | 879 | 904 | 1,873,000 | 9,040 |
| 1988-02-19 | 850 | 870 | 846 | 870 | 437,000 | 8,700 |
| 1988-02-18 | 844 | 844 | 831 | 843 | 90,000 | 8,430 |
| 1988-02-17 | 845 | 851 | 842 | 844 | 74,000 | 8,440 |
| 1988-02-16 | 851 | 857 | 843 | 846 | 197,000 | 8,460 |
| 1988-02-15 | 855 | 870 | 855 | 857 | 101,000 | 8,570 |
| 1988-02-12 | 861 | 875 | 858 | 865 | 177,000 | 8,650 |
| 1988-02-10 | 870 | 870 | 858 | 860 | 121,000 | 8,600 |
| 1988-02-09 | 878 | 878 | 855 | 861 | 261,000 | 8,610 |
| 1988-02-08 | 882 | 885 | 871 | 872 | 321,000 | 8,720 |
| 1988-02-06 | 887 | 887 | 872 | 878 | 336,000 | 8,780 |
| 1988-02-05 | 863 | 890 | 863 | 877 | 1,294,000 | 8,770 |
| 1988-02-04 | 845 | 854 | 840 | 853 | 303,000 | 8,530 |
| 1988-02-03 | 840 | 840 | 833 | 840 | 120,000 | 8,400 |
| 1988-02-02 | 831 | 840 | 831 | 832 | 160,000 | 8,320 |
| 1988-02-01 | 827 | 840 | 825 | 830 | 127,000 | 8,300 |
| 1988-01-30 | 829 | 837 | 827 | 827 | 134,000 | 8,270 |
| 1988-01-29 | 815 | 837 | 815 | 837 | 98,000 | 8,370 |
| 1988-01-28 | 810 | 820 | 810 | 811 | 68,000 | 8,110 |
| 1988-01-27 | 822 | 830 | 810 | 810 | 187,000 | 8,100 |
| 1988-01-26 | 839 | 845 | 830 | 830 | 155,000 | 8,300 |
| 1988-01-25 | 832 | 845 | 832 | 836 | 93,000 | 8,360 |
| 1988-01-23 | 836 | 840 | 830 | 838 | 68,000 | 8,380 |
| 1988-01-22 | 830 | 840 | 822 | 826 | 140,000 | 8,260 |
| 1988-01-21 | 841 | 841 | 832 | 840 | 131,000 | 8,400 |
| 1988-01-20 | 847 | 857 | 841 | 841 | 169,000 | 8,410 |
| 1988-01-19 | 841 | 860 | 841 | 845 | 117,000 | 8,450 |
| 1988-01-18 | 850 | 860 | 840 | 841 | 190,000 | 8,410 |
| 1988-01-14 | 849 | 860 | 840 | 860 | 118,000 | 8,600 |
| 1988-01-13 | 871 | 871 | 840 | 859 | 196,000 | 8,590 |
| 1988-01-12 | 878 | 890 | 870 | 870 | 258,000 | 8,700 |
| 1988-01-11 | 870 | 879 | 870 | 878 | 204,000 | 8,780 |
| 1988-01-08 | 873 | 900 | 873 | 890 | 750,000 | 8,900 |
| 1988-01-07 | 900 | 910 | 870 | 875 | 1,460,000 | 8,750 |
| 1988-01-06 | 854 | 906 | 848 | 900 | 1,661,000 | 9,000 |
| 1988-01-05 | 850 | 859 | 840 | 845 | 511,000 | 8,450 |
| 1988-01-04 | 831 | 849 | 831 | 840 | 311,000 | 8,400 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
