1951 エクシオグループ(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 | 1,150 | 1,180 | 1,150 | 1,180 | 53,000 | 491.67 |
| 1988-12-27 | 1,140 | 1,170 | 1,130 | 1,170 | 54,000 | 487.50 |
| 1988-12-26 | 1,130 | 1,180 | 1,130 | 1,140 | 58,000 | 475 |
| 1988-12-24 | 1,120 | 1,140 | 1,120 | 1,120 | 61,000 | 466.67 |
| 1988-12-23 | 1,110 | 1,140 | 1,110 | 1,140 | 214,000 | 475 |
| 1988-12-22 | 1,120 | 1,130 | 1,110 | 1,120 | 55,000 | 466.67 |
| 1988-12-21 | 1,120 | 1,120 | 1,120 | 1,120 | 34,000 | 466.67 |
| 1988-12-20 | 1,150 | 1,160 | 1,130 | 1,140 | 41,000 | 475 |
| 1988-12-19 | 1,160 | 1,160 | 1,140 | 1,140 | 37,000 | 475 |
| 1988-12-16 | 1,160 | 1,160 | 1,140 | 1,140 | 31,000 | 475 |
| 1988-12-15 | 1,180 | 1,180 | 1,150 | 1,150 | 33,000 | 479.17 |
| 1988-12-14 | 1,160 | 1,180 | 1,150 | 1,150 | 78,000 | 479.17 |
| 1988-12-13 | 1,170 | 1,180 | 1,160 | 1,160 | 24,000 | 483.33 |
| 1988-12-12 | 1,200 | 1,210 | 1,160 | 1,160 | 104,000 | 483.33 |
| 1988-12-09 | 1,160 | 1,200 | 1,150 | 1,200 | 87,000 | 500 |
| 1988-12-08 | 1,160 | 1,170 | 1,160 | 1,160 | 66,000 | 483.33 |
| 1988-12-07 | 1,160 | 1,180 | 1,160 | 1,180 | 27,000 | 491.67 |
| 1988-12-06 | 1,160 | 1,160 | 1,150 | 1,150 | 78,000 | 479.17 |
| 1988-12-05 | 1,170 | 1,170 | 1,160 | 1,160 | 48,000 | 483.33 |
| 1988-12-03 | 1,200 | 1,220 | 1,170 | 1,170 | 95,000 | 487.50 |
| 1988-12-02 | 1,200 | 1,200 | 1,170 | 1,200 | 136,000 | 500 |
| 1988-12-01 | 1,170 | 1,210 | 1,170 | 1,200 | 298,000 | 500 |
| 1988-11-30 | 1,170 | 1,190 | 1,160 | 1,170 | 130,000 | 487.50 |
| 1988-11-29 | 1,170 | 1,180 | 1,170 | 1,170 | 56,000 | 487.50 |
| 1988-11-28 | 1,190 | 1,190 | 1,160 | 1,170 | 87,000 | 487.50 |
| 1988-11-26 | 1,170 | 1,180 | 1,160 | 1,180 | 54,000 | 491.67 |
| 1988-11-25 | 1,160 | 1,190 | 1,160 | 1,180 | 68,000 | 491.67 |
| 1988-11-24 | 1,170 | 1,190 | 1,160 | 1,170 | 77,000 | 487.50 |
| 1988-11-22 | 1,160 | 1,190 | 1,160 | 1,180 | 111,000 | 491.67 |
| 1988-11-21 | 1,210 | 1,220 | 1,170 | 1,170 | 399,000 | 487.50 |
| 1988-11-18 | 1,160 | 1,190 | 1,150 | 1,190 | 228,000 | 495.83 |
| 1988-11-17 | 1,160 | 1,180 | 1,150 | 1,180 | 192,000 | 491.67 |
| 1988-11-16 | 1,180 | 1,200 | 1,120 | 1,140 | 459,000 | 475 |
| 1988-11-15 | 1,140 | 1,180 | 1,140 | 1,180 | 194,000 | 491.67 |
| 1988-11-14 | 1,120 | 1,170 | 1,120 | 1,140 | 79,000 | 475 |
| 1988-11-11 | 1,120 | 1,150 | 1,080 | 1,150 | 260,000 | 479.17 |
| 1988-11-10 | 1,100 | 1,130 | 1,100 | 1,100 | 103,000 | 458.33 |
| 1988-11-09 | 1,100 | 1,150 | 1,100 | 1,130 | 173,000 | 470.83 |
| 1988-11-08 | 1,090 | 1,100 | 1,090 | 1,100 | 19,000 | 458.33 |
| 1988-11-07 | 1,100 | 1,120 | 1,090 | 1,090 | 87,000 | 454.17 |
| 1988-11-05 | 1,110 | 1,110 | 1,100 | 1,100 | 49,000 | 458.33 |
| 1988-11-04 | 1,150 | 1,150 | 1,120 | 1,130 | 49,000 | 470.83 |
| 1988-11-02 | 1,150 | 1,170 | 1,130 | 1,130 | 88,000 | 470.83 |
| 1988-11-01 | 1,130 | 1,150 | 1,130 | 1,150 | 42,000 | 479.17 |
| 1988-10-31 | 1,140 | 1,150 | 1,130 | 1,130 | 54,000 | 470.83 |
| 1988-10-29 | 1,080 | 1,150 | 1,060 | 1,150 | 207,000 | 479.17 |
| 1988-10-28 | 1,080 | 1,080 | 1,080 | 1,080 | 148,000 | 450 |
| 1988-10-27 | 1,100 | 1,110 | 1,100 | 1,110 | 60,000 | 462.50 |
| 1988-10-26 | 1,110 | 1,110 | 1,100 | 1,100 | 79,000 | 458.33 |
| 1988-10-25 | 1,130 | 1,130 | 1,100 | 1,100 | 45,000 | 458.33 |
| 1988-10-24 | 1,110 | 1,130 | 1,110 | 1,130 | 44,000 | 470.83 |
| 1988-10-22 | 1,150 | 1,150 | 1,150 | 1,150 | 59,000 | 479.17 |
| 1988-10-21 | 1,150 | 1,170 | 1,120 | 1,120 | 77,000 | 466.67 |
| 1988-10-20 | 1,150 | 1,170 | 1,130 | 1,150 | 61,000 | 479.17 |
| 1988-10-19 | 1,110 | 1,160 | 1,100 | 1,150 | 124,000 | 479.17 |
| 1988-10-18 | 1,130 | 1,130 | 1,090 | 1,090 | 71,000 | 454.17 |
| 1988-10-17 | 1,160 | 1,170 | 1,130 | 1,150 | 48,000 | 479.17 |
| 1988-10-14 | 1,160 | 1,160 | 1,130 | 1,160 | 71,000 | 483.33 |
| 1988-10-13 | 1,170 | 1,170 | 1,160 | 1,160 | 52,000 | 483.33 |
| 1988-10-12 | 1,190 | 1,190 | 1,160 | 1,160 | 25,000 | 483.33 |
| 1988-10-11 | 1,190 | 1,190 | 1,170 | 1,190 | 47,000 | 495.83 |
| 1988-10-07 | 1,190 | 1,190 | 1,160 | 1,160 | 23,000 | 483.33 |
| 1988-10-06 | 1,200 | 1,200 | 1,190 | 1,190 | 25,000 | 495.83 |
| 1988-10-05 | 1,190 | 1,200 | 1,190 | 1,200 | 41,000 | 500 |
| 1988-10-04 | 1,180 | 1,200 | 1,180 | 1,190 | 6,000 | 495.83 |
| 1988-10-03 | 1,190 | 1,190 | 1,180 | 1,180 | 17,000 | 491.67 |
| 1988-10-01 | 1,200 | 1,210 | 1,180 | 1,200 | 32,000 | 500 |
| 1988-09-30 | 1,210 | 1,210 | 1,190 | 1,200 | 44,000 | 500 |
| 1988-09-29 | 1,210 | 1,210 | 1,170 | 1,170 | 72,000 | 487.50 |
| 1988-09-28 | 1,160 | 1,210 | 1,160 | 1,210 | 51,000 | 504.17 |
| 1988-09-27 | 1,150 | 1,150 | 1,080 | 1,090 | 284,000 | 454.17 |
| 1988-09-26 | 1,230 | 1,230 | 1,200 | 1,200 | 293,000 | 476.19 |
| 1988-09-24 | 1,250 | 1,250 | 1,230 | 1,230 | 74,000 | 488.10 |
| 1988-09-22 | 1,260 | 1,270 | 1,230 | 1,230 | 151,000 | 488.10 |
| 1988-09-21 | 1,270 | 1,270 | 1,260 | 1,260 | 45,000 | 500 |
| 1988-09-20 | 1,280 | 1,300 | 1,260 | 1,300 | 81,000 | 515.87 |
| 1988-09-19 | 1,300 | 1,300 | 1,280 | 1,290 | 38,000 | 511.91 |
| 1988-09-16 | 1,320 | 1,320 | 1,280 | 1,280 | 35,000 | 507.94 |
| 1988-09-14 | 1,320 | 1,320 | 1,270 | 1,280 | 83,000 | 507.94 |
| 1988-09-13 | 1,260 | 1,320 | 1,250 | 1,320 | 85,000 | 523.81 |
| 1988-09-12 | 1,250 | 1,260 | 1,250 | 1,250 | 67,000 | 496.03 |
| 1988-09-08 | 1,280 | 1,280 | 1,250 | 1,250 | 25,000 | 496.03 |
| 1988-09-07 | 1,260 | 1,290 | 1,250 | 1,250 | 70,000 | 496.03 |
| 1988-09-06 | 1,270 | 1,270 | 1,250 | 1,260 | 58,000 | 500 |
| 1988-09-05 | 1,270 | 1,270 | 1,240 | 1,250 | 19,000 | 496.03 |
| 1988-09-03 | 1,270 | 1,270 | 1,250 | 1,250 | 87,000 | 496.03 |
| 1988-09-02 | 1,230 | 1,250 | 1,230 | 1,240 | 66,000 | 492.06 |
| 1988-09-01 | 1,260 | 1,260 | 1,230 | 1,240 | 123,000 | 492.06 |
| 1988-08-31 | 1,270 | 1,280 | 1,250 | 1,250 | 54,000 | 496.03 |
| 1988-08-30 | 1,260 | 1,280 | 1,250 | 1,280 | 44,000 | 507.94 |
| 1988-08-29 | 1,310 | 1,310 | 1,250 | 1,250 | 71,000 | 496.03 |
| 1988-08-27 | 1,260 | 1,290 | 1,250 | 1,290 | 129,000 | 511.91 |
| 1988-08-26 | 1,260 | 1,290 | 1,220 | 1,220 | 241,000 | 484.13 |
| 1988-08-25 | 1,260 | 1,290 | 1,260 | 1,270 | 102,000 | 503.97 |
| 1988-08-24 | 1,260 | 1,260 | 1,250 | 1,260 | 235,000 | 500 |
| 1988-08-23 | 1,270 | 1,270 | 1,250 | 1,260 | 258,000 | 500 |
| 1988-08-22 | 1,280 | 1,300 | 1,260 | 1,270 | 432,000 | 503.97 |
| 1988-08-19 | 1,300 | 1,300 | 1,270 | 1,270 | 292,000 | 503.97 |
| 1988-08-18 | 1,310 | 1,320 | 1,280 | 1,310 | 290,000 | 519.84 |
| 1988-08-17 | 1,300 | 1,320 | 1,300 | 1,310 | 154,000 | 519.84 |
| 1988-08-16 | 1,320 | 1,320 | 1,300 | 1,320 | 92,000 | 523.81 |
| 1988-08-15 | 1,340 | 1,340 | 1,310 | 1,320 | 64,000 | 523.81 |
| 1988-08-12 | 1,320 | 1,320 | 1,300 | 1,320 | 135,000 | 523.81 |
| 1988-08-11 | 1,320 | 1,320 | 1,300 | 1,320 | 49,000 | 523.81 |
| 1988-08-10 | 1,340 | 1,340 | 1,320 | 1,320 | 12,000 | 523.81 |
| 1988-08-09 | 1,340 | 1,350 | 1,320 | 1,320 | 62,000 | 523.81 |
| 1988-08-08 | 1,370 | 1,370 | 1,320 | 1,320 | 41,000 | 523.81 |
| 1988-08-06 | 1,390 | 1,390 | 1,350 | 1,380 | 20,000 | 547.62 |
| 1988-08-05 | 1,390 | 1,390 | 1,350 | 1,380 | 57,000 | 547.62 |
| 1988-08-04 | 1,380 | 1,390 | 1,350 | 1,350 | 125,000 | 535.71 |
| 1988-08-03 | 1,400 | 1,400 | 1,300 | 1,300 | 65,000 | 515.87 |
| 1988-08-02 | 1,400 | 1,420 | 1,400 | 1,400 | 88,000 | 555.56 |
| 1988-08-01 | 1,400 | 1,400 | 1,390 | 1,400 | 60,000 | 555.56 |
| 1988-07-30 | 1,350 | 1,360 | 1,330 | 1,340 | 41,000 | 531.75 |
| 1988-07-29 | 1,370 | 1,400 | 1,360 | 1,360 | 75,000 | 539.68 |
| 1988-07-28 | 1,310 | 1,320 | 1,280 | 1,280 | 77,000 | 507.94 |
| 1988-07-27 | 1,300 | 1,330 | 1,290 | 1,330 | 60,000 | 527.78 |
| 1988-07-26 | 1,270 | 1,320 | 1,260 | 1,320 | 42,000 | 523.81 |
| 1988-07-25 | 1,290 | 1,290 | 1,270 | 1,280 | 62,000 | 507.94 |
| 1988-07-23 | 1,270 | 1,330 | 1,270 | 1,330 | 41,000 | 527.78 |
| 1988-07-22 | 1,330 | 1,330 | 1,290 | 1,290 | 92,000 | 511.91 |
| 1988-07-21 | 1,350 | 1,380 | 1,340 | 1,350 | 72,000 | 535.71 |
| 1988-07-20 | 1,370 | 1,380 | 1,350 | 1,380 | 41,000 | 547.62 |
| 1988-07-19 | 1,380 | 1,380 | 1,350 | 1,350 | 13,000 | 535.71 |
| 1988-07-18 | 1,380 | 1,380 | 1,370 | 1,370 | 44,000 | 543.65 |
| 1988-07-15 | 1,390 | 1,390 | 1,370 | 1,380 | 51,000 | 547.62 |
| 1988-07-14 | 1,430 | 1,430 | 1,370 | 1,370 | 43,000 | 543.65 |
| 1988-07-13 | 1,470 | 1,470 | 1,410 | 1,410 | 59,000 | 559.52 |
| 1988-07-12 | 1,400 | 1,500 | 1,390 | 1,500 | 198,000 | 595.24 |
| 1988-07-11 | 1,350 | 1,440 | 1,350 | 1,400 | 106,000 | 555.56 |
| 1988-07-08 | 1,340 | 1,370 | 1,340 | 1,360 | 74,000 | 539.68 |
| 1988-07-07 | 1,350 | 1,360 | 1,340 | 1,350 | 107,000 | 535.71 |
| 1988-07-06 | 1,360 | 1,370 | 1,340 | 1,340 | 86,000 | 531.75 |
| 1988-07-05 | 1,380 | 1,390 | 1,360 | 1,360 | 43,000 | 539.68 |
| 1988-07-04 | 1,370 | 1,400 | 1,360 | 1,380 | 83,000 | 547.62 |
| 1988-07-02 | 1,360 | 1,370 | 1,350 | 1,350 | 23,000 | 535.71 |
| 1988-07-01 | 1,360 | 1,380 | 1,350 | 1,380 | 75,000 | 547.62 |
| 1988-06-30 | 1,410 | 1,440 | 1,350 | 1,380 | 130,000 | 547.62 |
| 1988-06-29 | 1,390 | 1,410 | 1,390 | 1,390 | 91,000 | 551.59 |
| 1988-06-28 | 1,410 | 1,420 | 1,390 | 1,420 | 49,000 | 563.49 |
| 1988-06-27 | 1,400 | 1,430 | 1,390 | 1,430 | 51,000 | 567.46 |
| 1988-06-25 | 1,420 | 1,440 | 1,400 | 1,400 | 57,000 | 555.56 |
| 1988-06-24 | 1,470 | 1,470 | 1,430 | 1,430 | 145,000 | 567.46 |
| 1988-06-23 | 1,480 | 1,480 | 1,450 | 1,470 | 92,000 | 583.33 |
| 1988-06-22 | 1,500 | 1,500 | 1,450 | 1,450 | 83,000 | 575.40 |
| 1988-06-21 | 1,460 | 1,470 | 1,450 | 1,450 | 41,000 | 575.40 |
| 1988-06-20 | 1,470 | 1,470 | 1,450 | 1,450 | 51,000 | 575.40 |
| 1988-06-17 | 1,460 | 1,480 | 1,450 | 1,460 | 141,000 | 579.37 |
| 1988-06-16 | 1,470 | 1,490 | 1,450 | 1,450 | 89,000 | 575.40 |
| 1988-06-15 | 1,480 | 1,500 | 1,480 | 1,500 | 35,000 | 595.24 |
| 1988-06-14 | 1,500 | 1,500 | 1,470 | 1,480 | 38,000 | 587.30 |
| 1988-06-13 | 1,490 | 1,520 | 1,480 | 1,490 | 49,000 | 591.27 |
| 1988-06-10 | 1,480 | 1,520 | 1,480 | 1,480 | 67,000 | 587.30 |
| 1988-06-09 | 1,500 | 1,510 | 1,470 | 1,470 | 252,000 | 583.33 |
| 1988-06-08 | 1,510 | 1,510 | 1,490 | 1,510 | 84,000 | 599.21 |
| 1988-06-07 | 1,520 | 1,520 | 1,500 | 1,510 | 48,000 | 599.21 |
| 1988-06-06 | 1,520 | 1,560 | 1,490 | 1,490 | 161,000 | 591.27 |
| 1988-06-04 | 1,500 | 1,510 | 1,480 | 1,510 | 98,000 | 599.21 |
| 1988-06-03 | 1,490 | 1,500 | 1,490 | 1,500 | 72,000 | 595.24 |
| 1988-06-02 | 1,510 | 1,520 | 1,500 | 1,520 | 42,000 | 603.18 |
| 1988-06-01 | 1,520 | 1,520 | 1,480 | 1,500 | 107,000 | 595.24 |
| 1988-05-31 | 1,510 | 1,510 | 1,460 | 1,500 | 136,000 | 595.24 |
| 1988-05-30 | 1,530 | 1,550 | 1,510 | 1,510 | 30,000 | 599.21 |
| 1988-05-28 | 1,520 | 1,580 | 1,520 | 1,520 | 83,000 | 603.18 |
| 1988-05-27 | 1,560 | 1,580 | 1,500 | 1,500 | 108,000 | 595.24 |
| 1988-05-26 | 1,600 | 1,610 | 1,560 | 1,570 | 100,000 | 623.02 |
| 1988-05-25 | 1,630 | 1,640 | 1,580 | 1,610 | 210,000 | 638.89 |
| 1988-05-24 | 1,620 | 1,660 | 1,620 | 1,630 | 950,000 | 646.83 |
| 1988-05-23 | 1,580 | 1,640 | 1,580 | 1,640 | 360,000 | 650.79 |
| 1988-05-20 | 1,620 | 1,630 | 1,600 | 1,610 | 307,000 | 638.89 |
| 1988-05-19 | 1,630 | 1,640 | 1,600 | 1,610 | 490,000 | 638.89 |
| 1988-05-18 | 1,660 | 1,670 | 1,610 | 1,610 | 872,000 | 638.89 |
| 1988-05-17 | 1,620 | 1,680 | 1,610 | 1,670 | 2,177,001 | 662.70 |
| 1988-05-16 | 1,600 | 1,620 | 1,590 | 1,600 | 1,213,000 | 634.92 |
| 1988-05-13 | 1,560 | 1,600 | 1,520 | 1,600 | 1,101,000 | 634.92 |
| 1988-05-12 | 1,500 | 1,530 | 1,500 | 1,530 | 114,000 | 607.14 |
| 1988-05-11 | 1,570 | 1,570 | 1,520 | 1,520 | 358,000 | 603.18 |
| 1988-05-10 | 1,520 | 1,550 | 1,520 | 1,550 | 50,000 | 615.08 |
| 1988-05-09 | 1,570 | 1,570 | 1,510 | 1,510 | 87,000 | 599.21 |
| 1988-05-07 | 1,580 | 1,580 | 1,550 | 1,570 | 120,000 | 623.02 |
| 1988-05-06 | 1,560 | 1,580 | 1,560 | 1,580 | 317,000 | 626.98 |
| 1988-05-02 | 1,560 | 1,560 | 1,530 | 1,550 | 120,000 | 615.08 |
| 1988-04-30 | 1,580 | 1,580 | 1,540 | 1,560 | 116,000 | 619.05 |
| 1988-04-28 | 1,570 | 1,570 | 1,540 | 1,550 | 268,000 | 615.08 |
| 1988-04-27 | 1,560 | 1,560 | 1,520 | 1,530 | 239,000 | 607.14 |
| 1988-04-26 | 1,550 | 1,570 | 1,520 | 1,570 | 554,000 | 623.02 |
| 1988-04-25 | 1,550 | 1,550 | 1,520 | 1,520 | 143,000 | 603.18 |
| 1988-04-23 | 1,540 | 1,550 | 1,540 | 1,550 | 160,000 | 615.08 |
| 1988-04-22 | 1,520 | 1,540 | 1,510 | 1,530 | 131,000 | 607.14 |
| 1988-04-21 | 1,510 | 1,520 | 1,510 | 1,520 | 10,000 | 603.18 |
| 1988-04-20 | 1,510 | 1,530 | 1,500 | 1,510 | 88,000 | 599.21 |
| 1988-04-19 | 1,540 | 1,540 | 1,500 | 1,510 | 92,000 | 599.21 |
| 1988-04-18 | 1,520 | 1,550 | 1,510 | 1,510 | 195,000 | 599.21 |
| 1988-04-15 | 1,510 | 1,560 | 1,490 | 1,530 | 272,000 | 607.14 |
| 1988-04-14 | 1,570 | 1,570 | 1,540 | 1,540 | 351,000 | 611.11 |
| 1988-04-13 | 1,500 | 1,580 | 1,480 | 1,580 | 486,000 | 626.98 |
| 1988-04-12 | 1,490 | 1,500 | 1,480 | 1,480 | 133,000 | 587.30 |
| 1988-04-11 | 1,480 | 1,500 | 1,470 | 1,470 | 134,000 | 583.33 |
| 1988-04-08 | 1,480 | 1,490 | 1,470 | 1,490 | 110,000 | 591.27 |
| 1988-04-07 | 1,490 | 1,500 | 1,470 | 1,470 | 149,000 | 583.33 |
| 1988-04-06 | 1,470 | 1,500 | 1,470 | 1,500 | 267,000 | 595.24 |
| 1988-04-05 | 1,460 | 1,460 | 1,430 | 1,430 | 79,000 | 567.46 |
| 1988-04-04 | 1,430 | 1,460 | 1,420 | 1,460 | 49,000 | 579.37 |
| 1988-04-02 | 1,460 | 1,460 | 1,390 | 1,390 | 128,000 | 551.59 |
| 1988-04-01 | 1,470 | 1,470 | 1,440 | 1,460 | 161,000 | 579.37 |
| 1988-03-31 | 1,480 | 1,480 | 1,450 | 1,450 | 71,000 | 575.40 |
| 1988-03-30 | 1,420 | 1,470 | 1,400 | 1,440 | 101,000 | 571.43 |
| 1988-03-29 | 1,360 | 1,400 | 1,360 | 1,400 | 279,000 | 555.56 |
| 1988-03-28 | 1,360 | 1,390 | 1,360 | 1,380 | 121,000 | 547.62 |
| 1988-03-26 | 1,380 | 1,380 | 1,360 | 1,360 | 105,000 | 539.68 |
| 1988-03-25 | 1,400 | 1,400 | 1,380 | 1,380 | 125,000 | 547.62 |
| 1988-03-24 | 1,410 | 1,420 | 1,390 | 1,420 | 150,000 | 563.49 |
| 1988-03-23 | 1,410 | 1,430 | 1,400 | 1,400 | 228,000 | 555.56 |
| 1988-03-22 | 1,400 | 1,420 | 1,390 | 1,420 | 122,000 | 563.49 |
| 1988-03-18 | 1,400 | 1,410 | 1,380 | 1,400 | 85,000 | 555.56 |
| 1988-03-17 | 1,410 | 1,410 | 1,390 | 1,390 | 112,000 | 551.59 |
| 1988-03-16 | 1,420 | 1,430 | 1,400 | 1,400 | 177,000 | 555.56 |
| 1988-03-15 | 1,410 | 1,410 | 1,380 | 1,410 | 189,000 | 559.52 |
| 1988-03-14 | 1,420 | 1,420 | 1,380 | 1,390 | 123,000 | 551.59 |
| 1988-03-11 | 1,440 | 1,450 | 1,410 | 1,410 | 287,000 | 559.52 |
| 1988-03-10 | 1,470 | 1,480 | 1,430 | 1,460 | 214,000 | 579.37 |
| 1988-03-09 | 1,480 | 1,490 | 1,460 | 1,490 | 186,000 | 591.27 |
| 1988-03-08 | 1,490 | 1,490 | 1,460 | 1,480 | 123,000 | 587.30 |
| 1988-03-07 | 1,480 | 1,490 | 1,470 | 1,490 | 72,000 | 591.27 |
| 1988-03-05 | 1,500 | 1,500 | 1,470 | 1,470 | 100,000 | 583.33 |
| 1988-03-04 | 1,460 | 1,510 | 1,450 | 1,480 | 640,000 | 587.30 |
| 1988-03-03 | 1,520 | 1,520 | 1,440 | 1,440 | 375,000 | 571.43 |
| 1988-03-02 | 1,510 | 1,550 | 1,500 | 1,500 | 413,000 | 595.24 |
| 1988-03-01 | 1,530 | 1,540 | 1,500 | 1,500 | 269,000 | 595.24 |
| 1988-02-29 | 1,520 | 1,540 | 1,510 | 1,510 | 383,000 | 599.21 |
| 1988-02-27 | 1,510 | 1,540 | 1,510 | 1,520 | 321,000 | 603.18 |
| 1988-02-26 | 1,570 | 1,610 | 1,530 | 1,540 | 679,000 | 611.11 |
| 1988-02-25 | 1,560 | 1,570 | 1,520 | 1,540 | 1,113,000 | 611.11 |
| 1988-02-24 | 1,630 | 1,640 | 1,580 | 1,590 | 1,273,000 | 630.95 |
| 1988-02-23 | 1,600 | 1,670 | 1,570 | 1,610 | 3,609,001 | 638.89 |
| 1988-02-22 | 1,580 | 1,660 | 1,580 | 1,600 | 3,155,001 | 634.92 |
| 1988-02-19 | 1,550 | 1,620 | 1,550 | 1,590 | 5,606,002 | 630.95 |
| 1988-02-18 | 1,440 | 1,530 | 1,440 | 1,520 | 4,980,002 | 603.18 |
| 1988-02-17 | 1,410 | 1,430 | 1,390 | 1,430 | 489,000 | 567.46 |
| 1988-02-16 | 1,400 | 1,420 | 1,400 | 1,410 | 486,000 | 559.52 |
| 1988-02-15 | 1,420 | 1,440 | 1,390 | 1,390 | 1,798,001 | 551.59 |
| 1988-02-12 | 1,410 | 1,420 | 1,380 | 1,410 | 339,000 | 559.52 |
| 1988-02-10 | 1,400 | 1,430 | 1,400 | 1,400 | 446,000 | 555.56 |
| 1988-02-09 | 1,430 | 1,440 | 1,400 | 1,410 | 2,060,001 | 559.52 |
| 1988-02-08 | 1,360 | 1,440 | 1,340 | 1,430 | 4,192,001 | 567.46 |
| 1988-02-06 | 1,360 | 1,370 | 1,340 | 1,340 | 150,000 | 531.75 |
| 1988-02-05 | 1,310 | 1,370 | 1,310 | 1,370 | 217,000 | 543.65 |
| 1988-02-04 | 1,330 | 1,360 | 1,330 | 1,330 | 375,000 | 527.78 |
| 1988-02-03 | 1,290 | 1,360 | 1,290 | 1,300 | 262,000 | 515.87 |
| 1988-02-02 | 1,310 | 1,310 | 1,290 | 1,290 | 55,000 | 511.91 |
| 1988-02-01 | 1,370 | 1,370 | 1,330 | 1,340 | 171,000 | 531.75 |
| 1988-01-30 | 1,330 | 1,370 | 1,320 | 1,370 | 205,000 | 543.65 |
| 1988-01-29 | 1,380 | 1,380 | 1,260 | 1,270 | 224,000 | 503.97 |
| 1988-01-28 | 1,380 | 1,420 | 1,350 | 1,360 | 1,585,001 | 539.68 |
| 1988-01-27 | 1,290 | 1,360 | 1,290 | 1,340 | 1,028,000 | 531.75 |
| 1988-01-26 | 1,240 | 1,310 | 1,230 | 1,270 | 617,000 | 503.97 |
| 1988-01-25 | 1,210 | 1,240 | 1,200 | 1,240 | 46,000 | 492.06 |
| 1988-01-23 | 1,170 | 1,200 | 1,150 | 1,150 | 56,000 | 456.35 |
| 1988-01-22 | 1,150 | 1,200 | 1,130 | 1,150 | 80,000 | 456.35 |
| 1988-01-21 | 1,160 | 1,170 | 1,150 | 1,150 | 60,000 | 456.35 |
| 1988-01-20 | 1,180 | 1,210 | 1,150 | 1,170 | 37,000 | 464.29 |
| 1988-01-19 | 1,210 | 1,210 | 1,180 | 1,180 | 37,000 | 468.25 |
| 1988-01-18 | 1,230 | 1,240 | 1,210 | 1,210 | 33,000 | 480.16 |
| 1988-01-14 | 1,170 | 1,180 | 1,170 | 1,170 | 50,000 | 464.29 |
| 1988-01-13 | 1,120 | 1,170 | 1,120 | 1,170 | 44,000 | 464.29 |
| 1988-01-12 | 1,160 | 1,160 | 1,150 | 1,160 | 49,000 | 460.32 |
| 1988-01-11 | 1,160 | 1,160 | 1,150 | 1,150 | 43,000 | 456.35 |
| 1988-01-08 | 1,210 | 1,220 | 1,190 | 1,190 | 62,000 | 472.22 |
| 1988-01-07 | 1,280 | 1,290 | 1,210 | 1,210 | 32,000 | 480.16 |
| 1988-01-06 | 1,160 | 1,290 | 1,160 | 1,290 | 97,000 | 511.91 |
| 1988-01-05 | 1,120 | 1,130 | 1,100 | 1,120 | 83,000 | 444.44 |
| 1988-01-04 | 1,060 | 1,090 | 1,060 | 1,080 | 21,000 | 428.57 |
分割・併合履歴 ： [2024-03-28]1株→2株 [1994-09-27]1株→1.2株 [1988-09-27]1株→1.05株