2206 江崎グリコ(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 | 1,190 | 1,190 | 1,160 | 1,180 | 42,000 | 1,950.41 |
| 1988-12-27 | 1,190 | 1,190 | 1,180 | 1,180 | 44,000 | 1,950.41 |
| 1988-12-26 | 1,200 | 1,200 | 1,170 | 1,170 | 23,000 | 1,933.88 |
| 1988-12-23 | 1,200 | 1,200 | 1,160 | 1,200 | 38,000 | 1,983.47 |
| 1988-12-22 | 1,200 | 1,200 | 1,160 | 1,160 | 60,000 | 1,917.36 |
| 1988-12-21 | 1,190 | 1,190 | 1,160 | 1,180 | 42,000 | 1,950.41 |
| 1988-12-20 | 1,180 | 1,190 | 1,170 | 1,180 | 24,000 | 1,950.41 |
| 1988-12-19 | 1,180 | 1,190 | 1,160 | 1,160 | 12,000 | 1,917.36 |
| 1988-12-16 | 1,190 | 1,190 | 1,160 | 1,160 | 15,000 | 1,917.36 |
| 1988-12-15 | 1,190 | 1,190 | 1,160 | 1,170 | 29,000 | 1,933.88 |
| 1988-12-14 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 1,950.41 |
| 1988-12-13 | 1,200 | 1,200 | 1,170 | 1,200 | 69,000 | 1,983.47 |
| 1988-12-12 | 1,180 | 1,200 | 1,180 | 1,180 | 7,000 | 1,950.41 |
| 1988-12-09 | 1,190 | 1,190 | 1,180 | 1,180 | 41,000 | 1,950.41 |
| 1988-12-08 | 1,200 | 1,200 | 1,180 | 1,190 | 32,000 | 1,966.94 |
| 1988-12-07 | 1,190 | 1,200 | 1,180 | 1,200 | 15,000 | 1,983.47 |
| 1988-12-06 | 1,200 | 1,200 | 1,200 | 1,200 | 12,000 | 1,983.47 |
| 1988-12-05 | 1,200 | 1,210 | 1,160 | 1,160 | 43,000 | 1,917.36 |
| 1988-12-03 | 1,190 | 1,200 | 1,190 | 1,200 | 12,000 | 1,983.47 |
| 1988-12-02 | 1,200 | 1,200 | 1,150 | 1,190 | 46,000 | 1,966.94 |
| 1988-12-01 | 1,190 | 1,200 | 1,180 | 1,200 | 54,000 | 1,983.47 |
| 1988-11-30 | 1,180 | 1,190 | 1,160 | 1,180 | 21,000 | 1,950.41 |
| 1988-11-29 | 1,150 | 1,150 | 1,140 | 1,150 | 7,000 | 1,900.83 |
| 1988-11-28 | 1,150 | 1,160 | 1,130 | 1,130 | 61,000 | 1,867.77 |
| 1988-11-26 | 1,170 | 1,190 | 1,160 | 1,160 | 66,000 | 1,917.36 |
| 1988-11-25 | 1,170 | 1,170 | 1,170 | 1,170 | 28,000 | 1,933.88 |
| 1988-11-24 | 1,160 | 1,160 | 1,150 | 1,150 | 36,000 | 1,900.83 |
| 1988-11-22 | 1,140 | 1,170 | 1,140 | 1,150 | 64,000 | 1,900.83 |
| 1988-11-21 | 1,150 | 1,180 | 1,150 | 1,150 | 41,000 | 1,900.83 |
| 1988-11-18 | 1,140 | 1,170 | 1,130 | 1,140 | 97,000 | 1,884.30 |
| 1988-11-17 | 1,130 | 1,140 | 1,130 | 1,140 | 41,000 | 1,884.30 |
| 1988-11-16 | 1,130 | 1,150 | 1,100 | 1,130 | 60,000 | 1,867.77 |
| 1988-11-15 | 1,110 | 1,140 | 1,110 | 1,130 | 87,000 | 1,867.77 |
| 1988-11-14 | 1,100 | 1,120 | 1,080 | 1,100 | 37,000 | 1,818.18 |
| 1988-11-11 | 1,040 | 1,080 | 1,040 | 1,060 | 97,000 | 1,752.07 |
| 1988-11-10 | 1,050 | 1,060 | 1,050 | 1,060 | 109,000 | 1,752.07 |
| 1988-11-09 | 1,060 | 1,060 | 1,050 | 1,050 | 41,000 | 1,735.54 |
| 1988-11-08 | 1,060 | 1,060 | 1,060 | 1,060 | 37,000 | 1,752.07 |
| 1988-11-07 | 1,060 | 1,070 | 1,050 | 1,070 | 101,000 | 1,768.60 |
| 1988-11-05 | 1,070 | 1,070 | 1,070 | 1,070 | 17,000 | 1,768.60 |
| 1988-11-04 | 1,100 | 1,100 | 1,080 | 1,080 | 48,000 | 1,785.12 |
| 1988-11-02 | 1,100 | 1,100 | 1,090 | 1,100 | 69,000 | 1,818.18 |
| 1988-11-01 | 1,100 | 1,140 | 1,100 | 1,100 | 38,000 | 1,818.18 |
| 1988-10-31 | 1,090 | 1,100 | 1,080 | 1,080 | 37,000 | 1,785.12 |
| 1988-10-29 | 1,110 | 1,110 | 1,080 | 1,080 | 12,000 | 1,785.12 |
| 1988-10-28 | 1,070 | 1,110 | 1,040 | 1,110 | 92,000 | 1,834.71 |
| 1988-10-27 | 1,100 | 1,100 | 1,050 | 1,070 | 69,000 | 1,768.60 |
| 1988-10-26 | 1,100 | 1,100 | 1,050 | 1,050 | 145,000 | 1,735.54 |
| 1988-10-25 | 1,110 | 1,110 | 1,110 | 1,110 | 40,000 | 1,834.71 |
| 1988-10-24 | 1,120 | 1,120 | 1,110 | 1,110 | 33,000 | 1,834.71 |
| 1988-10-22 | 1,130 | 1,130 | 1,130 | 1,130 | 11,000 | 1,867.77 |
| 1988-10-21 | 1,130 | 1,130 | 1,130 | 1,130 | 4,000 | 1,867.77 |
| 1988-10-20 | 1,140 | 1,150 | 1,130 | 1,130 | 19,000 | 1,867.77 |
| 1988-10-19 | 1,130 | 1,150 | 1,130 | 1,150 | 18,000 | 1,900.83 |
| 1988-10-18 | 1,150 | 1,150 | 1,150 | 1,150 | 13,000 | 1,900.83 |
| 1988-10-14 | 1,170 | 1,170 | 1,160 | 1,160 | 27,000 | 1,917.36 |
| 1988-10-13 | 1,180 | 1,180 | 1,170 | 1,170 | 63,000 | 1,933.88 |
| 1988-10-12 | 1,220 | 1,220 | 1,190 | 1,190 | 22,000 | 1,966.94 |
| 1988-10-11 | 1,180 | 1,210 | 1,180 | 1,200 | 9,000 | 1,983.47 |
| 1988-10-07 | 1,190 | 1,190 | 1,190 | 1,190 | 22,000 | 1,966.94 |
| 1988-10-06 | 1,200 | 1,200 | 1,190 | 1,190 | 22,000 | 1,966.94 |
| 1988-10-05 | 1,210 | 1,210 | 1,200 | 1,200 | 37,000 | 1,983.47 |
| 1988-10-04 | 1,200 | 1,230 | 1,200 | 1,230 | 8,000 | 2,033.06 |
| 1988-10-03 | 1,210 | 1,230 | 1,210 | 1,230 | 33,000 | 2,033.06 |
| 1988-10-01 | 1,260 | 1,260 | 1,200 | 1,200 | 59,000 | 1,983.47 |
| 1988-09-30 | 1,200 | 1,260 | 1,200 | 1,260 | 109,000 | 2,082.64 |
| 1988-09-29 | 1,260 | 1,260 | 1,230 | 1,230 | 48,000 | 2,033.06 |
| 1988-09-28 | 1,210 | 1,230 | 1,200 | 1,200 | 34,000 | 1,983.47 |
| 1988-09-27 | 1,230 | 1,230 | 1,200 | 1,200 | 52,000 | 1,983.47 |
| 1988-09-26 | 1,210 | 1,230 | 1,210 | 1,230 | 42,000 | 2,033.06 |
| 1988-09-22 | 1,210 | 1,220 | 1,200 | 1,200 | 151,000 | 1,983.47 |
| 1988-09-21 | 1,220 | 1,220 | 1,210 | 1,210 | 27,000 | 2,000 |
| 1988-09-20 | 1,200 | 1,240 | 1,200 | 1,200 | 34,000 | 1,983.47 |
| 1988-09-19 | 1,220 | 1,220 | 1,220 | 1,220 | 28,000 | 2,016.53 |
| 1988-09-16 | 1,220 | 1,240 | 1,200 | 1,220 | 46,000 | 2,016.53 |
| 1988-09-14 | 1,240 | 1,260 | 1,200 | 1,250 | 131,000 | 2,066.12 |
| 1988-09-13 | 1,260 | 1,260 | 1,240 | 1,240 | 69,000 | 2,049.59 |
| 1988-09-12 | 1,260 | 1,260 | 1,240 | 1,250 | 75,000 | 2,066.12 |
| 1988-09-09 | 1,250 | 1,250 | 1,250 | 1,250 | 69,000 | 2,066.12 |
| 1988-09-08 | 1,220 | 1,260 | 1,220 | 1,260 | 155,000 | 2,082.64 |
| 1988-09-07 | 1,220 | 1,250 | 1,220 | 1,250 | 113,000 | 2,066.12 |
| 1988-09-06 | 1,220 | 1,230 | 1,220 | 1,220 | 13,000 | 2,016.53 |
| 1988-09-05 | 1,210 | 1,230 | 1,210 | 1,210 | 36,000 | 2,000 |
| 1988-09-03 | 1,220 | 1,220 | 1,200 | 1,200 | 30,000 | 1,983.47 |
| 1988-09-02 | 1,210 | 1,210 | 1,200 | 1,200 | 68,000 | 1,983.47 |
| 1988-09-01 | 1,230 | 1,230 | 1,200 | 1,200 | 70,000 | 1,983.47 |
| 1988-08-31 | 1,240 | 1,240 | 1,230 | 1,230 | 13,000 | 2,033.06 |
| 1988-08-30 | 1,200 | 1,240 | 1,200 | 1,210 | 38,000 | 2,000 |
| 1988-08-29 | 1,210 | 1,210 | 1,200 | 1,200 | 112,000 | 1,983.47 |
| 1988-08-27 | 1,180 | 1,200 | 1,180 | 1,200 | 50,000 | 1,983.47 |
| 1988-08-26 | 1,200 | 1,200 | 1,190 | 1,200 | 49,000 | 1,983.47 |
| 1988-08-25 | 1,200 | 1,200 | 1,200 | 1,200 | 76,000 | 1,983.47 |
| 1988-08-24 | 1,220 | 1,230 | 1,200 | 1,220 | 66,000 | 2,016.53 |
| 1988-08-23 | 1,220 | 1,220 | 1,200 | 1,210 | 9,000 | 2,000 |
| 1988-08-22 | 1,230 | 1,230 | 1,220 | 1,230 | 12,000 | 2,033.06 |
| 1988-08-19 | 1,220 | 1,230 | 1,210 | 1,210 | 37,000 | 2,000 |
| 1988-08-18 | 1,230 | 1,230 | 1,210 | 1,210 | 50,000 | 2,000 |
| 1988-08-17 | 1,220 | 1,240 | 1,190 | 1,210 | 59,000 | 2,000 |
| 1988-08-16 | 1,230 | 1,230 | 1,200 | 1,200 | 20,000 | 1,983.47 |
| 1988-08-15 | 1,220 | 1,220 | 1,210 | 1,210 | 17,000 | 2,000 |
| 1988-08-12 | 1,250 | 1,250 | 1,200 | 1,200 | 33,000 | 1,983.47 |
| 1988-08-11 | 1,250 | 1,250 | 1,190 | 1,190 | 121,000 | 1,966.94 |
| 1988-08-10 | 1,250 | 1,250 | 1,200 | 1,250 | 56,000 | 2,066.12 |
| 1988-08-09 | 1,230 | 1,250 | 1,230 | 1,250 | 69,000 | 2,066.12 |
| 1988-08-08 | 1,260 | 1,260 | 1,220 | 1,230 | 143,000 | 2,033.06 |
| 1988-08-06 | 1,230 | 1,250 | 1,220 | 1,250 | 5,000 | 2,066.12 |
| 1988-08-05 | 1,250 | 1,250 | 1,240 | 1,240 | 37,000 | 2,049.59 |
| 1988-08-04 | 1,250 | 1,250 | 1,230 | 1,230 | 28,000 | 2,033.06 |
| 1988-08-03 | 1,240 | 1,240 | 1,220 | 1,230 | 27,000 | 2,033.06 |
| 1988-08-02 | 1,230 | 1,240 | 1,210 | 1,220 | 132,000 | 2,016.53 |
| 1988-08-01 | 1,210 | 1,230 | 1,210 | 1,210 | 42,000 | 2,000 |
| 1988-07-30 | 1,200 | 1,210 | 1,200 | 1,200 | 35,000 | 1,983.47 |
| 1988-07-29 | 1,190 | 1,200 | 1,180 | 1,200 | 46,000 | 1,983.47 |
| 1988-07-28 | 1,190 | 1,190 | 1,180 | 1,180 | 57,000 | 1,950.41 |
| 1988-07-27 | 1,230 | 1,230 | 1,180 | 1,190 | 52,000 | 1,966.94 |
| 1988-07-26 | 1,200 | 1,200 | 1,190 | 1,190 | 90,000 | 1,966.94 |
| 1988-07-25 | 1,220 | 1,230 | 1,210 | 1,210 | 65,000 | 2,000 |
| 1988-07-23 | 1,230 | 1,230 | 1,220 | 1,220 | 35,000 | 2,016.53 |
| 1988-07-22 | 1,210 | 1,230 | 1,200 | 1,210 | 80,000 | 2,000 |
| 1988-07-21 | 1,250 | 1,250 | 1,230 | 1,230 | 56,000 | 2,033.06 |
| 1988-07-20 | 1,230 | 1,240 | 1,220 | 1,230 | 39,000 | 2,033.06 |
| 1988-07-19 | 1,220 | 1,220 | 1,200 | 1,210 | 32,000 | 2,000 |
| 1988-07-18 | 1,210 | 1,220 | 1,200 | 1,200 | 71,000 | 1,983.47 |
| 1988-07-15 | 1,230 | 1,230 | 1,200 | 1,210 | 40,000 | 2,000 |
| 1988-07-14 | 1,220 | 1,230 | 1,200 | 1,200 | 35,000 | 1,983.47 |
| 1988-07-13 | 1,230 | 1,250 | 1,220 | 1,220 | 74,000 | 2,016.53 |
| 1988-07-12 | 1,270 | 1,270 | 1,220 | 1,220 | 109,000 | 2,016.53 |
| 1988-07-11 | 1,250 | 1,250 | 1,230 | 1,230 | 43,000 | 2,033.06 |
| 1988-07-08 | 1,270 | 1,270 | 1,240 | 1,240 | 57,000 | 2,049.59 |
| 1988-07-07 | 1,240 | 1,240 | 1,220 | 1,240 | 68,000 | 2,049.59 |
| 1988-07-06 | 1,290 | 1,290 | 1,240 | 1,240 | 109,000 | 2,049.59 |
| 1988-07-05 | 1,270 | 1,280 | 1,270 | 1,270 | 42,000 | 2,099.17 |
| 1988-07-04 | 1,250 | 1,270 | 1,250 | 1,270 | 14,000 | 2,099.17 |
| 1988-07-02 | 1,260 | 1,260 | 1,250 | 1,250 | 8,000 | 2,066.12 |
| 1988-07-01 | 1,260 | 1,290 | 1,260 | 1,260 | 50,000 | 2,082.64 |
| 1988-06-30 | 1,300 | 1,300 | 1,290 | 1,300 | 41,000 | 2,148.76 |
| 1988-06-29 | 1,310 | 1,310 | 1,280 | 1,280 | 89,000 | 2,115.70 |
| 1988-06-28 | 1,310 | 1,320 | 1,250 | 1,300 | 166,000 | 2,148.76 |
| 1988-06-27 | 1,300 | 1,310 | 1,280 | 1,290 | 51,000 | 2,132.23 |
| 1988-06-25 | 1,300 | 1,300 | 1,300 | 1,300 | 90,000 | 2,148.76 |
| 1988-06-24 | 1,310 | 1,310 | 1,300 | 1,300 | 79,000 | 2,148.76 |
| 1988-06-23 | 1,300 | 1,310 | 1,300 | 1,300 | 56,000 | 2,148.76 |
| 1988-06-22 | 1,340 | 1,340 | 1,300 | 1,300 | 59,000 | 2,148.76 |
| 1988-06-21 | 1,320 | 1,320 | 1,300 | 1,320 | 177,000 | 2,181.82 |
| 1988-06-20 | 1,290 | 1,300 | 1,280 | 1,290 | 167,000 | 2,132.23 |
| 1988-06-17 | 1,300 | 1,300 | 1,290 | 1,290 | 99,000 | 2,132.23 |
| 1988-06-16 | 1,320 | 1,320 | 1,300 | 1,300 | 37,000 | 2,148.76 |
| 1988-06-15 | 1,320 | 1,330 | 1,300 | 1,310 | 42,000 | 2,165.29 |
| 1988-06-14 | 1,320 | 1,320 | 1,300 | 1,310 | 40,000 | 2,165.29 |
| 1988-06-13 | 1,320 | 1,320 | 1,300 | 1,300 | 37,000 | 2,148.76 |
| 1988-06-10 | 1,300 | 1,300 | 1,290 | 1,290 | 64,000 | 2,132.23 |
| 1988-06-09 | 1,330 | 1,330 | 1,300 | 1,300 | 41,000 | 2,148.76 |
| 1988-06-08 | 1,320 | 1,320 | 1,310 | 1,310 | 53,000 | 2,165.29 |
| 1988-06-07 | 1,330 | 1,340 | 1,320 | 1,320 | 42,000 | 2,181.82 |
| 1988-06-06 | 1,350 | 1,350 | 1,320 | 1,320 | 25,000 | 2,181.82 |
| 1988-06-04 | 1,310 | 1,320 | 1,300 | 1,320 | 33,000 | 2,181.82 |
| 1988-06-03 | 1,350 | 1,360 | 1,310 | 1,320 | 65,000 | 2,181.82 |
| 1988-06-02 | 1,360 | 1,360 | 1,330 | 1,350 | 53,000 | 2,231.41 |
| 1988-06-01 | 1,350 | 1,350 | 1,330 | 1,340 | 46,000 | 2,214.88 |
| 1988-05-31 | 1,320 | 1,350 | 1,320 | 1,320 | 139,000 | 2,181.82 |
| 1988-05-30 | 1,330 | 1,340 | 1,320 | 1,330 | 80,000 | 2,198.35 |
| 1988-05-28 | 1,340 | 1,340 | 1,330 | 1,330 | 63,000 | 2,198.35 |
| 1988-05-27 | 1,370 | 1,370 | 1,330 | 1,350 | 91,000 | 2,231.41 |
| 1988-05-26 | 1,350 | 1,360 | 1,340 | 1,340 | 55,000 | 2,214.88 |
| 1988-05-25 | 1,340 | 1,340 | 1,320 | 1,320 | 98,000 | 2,181.82 |
| 1988-05-24 | 1,350 | 1,360 | 1,340 | 1,340 | 78,000 | 2,214.88 |
| 1988-05-23 | 1,320 | 1,350 | 1,320 | 1,350 | 42,000 | 2,231.41 |
| 1988-05-20 | 1,360 | 1,360 | 1,340 | 1,340 | 54,000 | 2,214.88 |
| 1988-05-19 | 1,340 | 1,400 | 1,340 | 1,360 | 349,000 | 2,247.93 |
| 1988-05-18 | 1,370 | 1,370 | 1,340 | 1,340 | 25,000 | 2,214.88 |
| 1988-05-17 | 1,370 | 1,390 | 1,360 | 1,390 | 43,000 | 2,297.52 |
| 1988-05-16 | 1,330 | 1,400 | 1,330 | 1,360 | 102,000 | 2,247.93 |
| 1988-05-13 | 1,330 | 1,360 | 1,330 | 1,330 | 153,000 | 2,198.35 |
| 1988-05-12 | 1,330 | 1,360 | 1,320 | 1,350 | 76,000 | 2,231.41 |
| 1988-05-11 | 1,350 | 1,350 | 1,330 | 1,330 | 97,000 | 2,198.35 |
| 1988-05-10 | 1,330 | 1,370 | 1,330 | 1,350 | 140,000 | 2,231.41 |
| 1988-05-09 | 1,390 | 1,390 | 1,310 | 1,310 | 99,000 | 2,165.29 |
| 1988-05-07 | 1,380 | 1,390 | 1,370 | 1,370 | 105,000 | 2,264.46 |
| 1988-05-06 | 1,410 | 1,410 | 1,360 | 1,360 | 127,000 | 2,247.93 |
| 1988-05-02 | 1,430 | 1,430 | 1,400 | 1,420 | 205,000 | 2,347.11 |
| 1988-04-30 | 1,420 | 1,420 | 1,400 | 1,420 | 272,000 | 2,347.11 |
| 1988-04-28 | 1,370 | 1,420 | 1,370 | 1,400 | 1,271,000 | 2,314.05 |
| 1988-04-27 | 1,360 | 1,370 | 1,340 | 1,350 | 442,000 | 2,231.41 |
| 1988-04-26 | 1,330 | 1,360 | 1,310 | 1,340 | 816,000 | 2,214.88 |
| 1988-04-25 | 1,290 | 1,330 | 1,280 | 1,330 | 290,000 | 2,198.35 |
| 1988-04-23 | 1,290 | 1,300 | 1,270 | 1,270 | 50,000 | 2,099.17 |
| 1988-04-22 | 1,290 | 1,290 | 1,280 | 1,280 | 67,000 | 2,115.70 |
| 1988-04-21 | 1,310 | 1,310 | 1,280 | 1,290 | 68,000 | 2,132.23 |
| 1988-04-20 | 1,270 | 1,300 | 1,270 | 1,300 | 145,000 | 2,148.76 |
| 1988-04-19 | 1,290 | 1,290 | 1,270 | 1,270 | 131,000 | 2,099.17 |
| 1988-04-18 | 1,310 | 1,320 | 1,290 | 1,290 | 46,000 | 2,132.23 |
| 1988-04-15 | 1,300 | 1,320 | 1,300 | 1,300 | 80,000 | 2,148.76 |
| 1988-04-14 | 1,310 | 1,320 | 1,310 | 1,320 | 94,000 | 2,181.82 |
| 1988-04-13 | 1,300 | 1,320 | 1,300 | 1,320 | 73,000 | 2,181.82 |
| 1988-04-12 | 1,300 | 1,320 | 1,280 | 1,290 | 122,000 | 2,132.23 |
| 1988-04-11 | 1,300 | 1,320 | 1,300 | 1,320 | 86,000 | 2,181.82 |
| 1988-04-08 | 1,310 | 1,310 | 1,300 | 1,300 | 65,000 | 2,148.76 |
| 1988-04-07 | 1,320 | 1,330 | 1,310 | 1,310 | 90,000 | 2,165.29 |
| 1988-04-06 | 1,300 | 1,320 | 1,300 | 1,310 | 172,000 | 2,165.29 |
| 1988-04-05 | 1,280 | 1,300 | 1,270 | 1,290 | 66,000 | 2,132.23 |
| 1988-04-04 | 1,270 | 1,290 | 1,260 | 1,280 | 163,000 | 2,115.70 |
| 1988-04-02 | 1,270 | 1,270 | 1,260 | 1,260 | 12,000 | 2,082.64 |
| 1988-04-01 | 1,260 | 1,280 | 1,250 | 1,260 | 266,000 | 2,082.64 |
| 1988-03-31 | 1,280 | 1,280 | 1,260 | 1,270 | 64,000 | 2,099.17 |
| 1988-03-30 | 1,260 | 1,280 | 1,260 | 1,280 | 131,000 | 2,115.70 |
| 1988-03-29 | 1,260 | 1,270 | 1,250 | 1,250 | 113,000 | 2,066.12 |
| 1988-03-28 | 1,250 | 1,280 | 1,250 | 1,260 | 96,000 | 2,082.64 |
| 1988-03-26 | 1,280 | 1,280 | 1,250 | 1,280 | 37,000 | 2,115.70 |
| 1988-03-25 | 1,260 | 1,280 | 1,250 | 1,280 | 114,000 | 2,115.70 |
| 1988-03-24 | 1,250 | 1,270 | 1,230 | 1,230 | 62,000 | 2,033.06 |
| 1988-03-23 | 1,260 | 1,270 | 1,250 | 1,250 | 171,000 | 2,066.12 |
| 1988-03-22 | 1,270 | 1,270 | 1,250 | 1,270 | 77,000 | 2,099.17 |
| 1988-03-18 | 1,260 | 1,260 | 1,250 | 1,250 | 121,000 | 2,066.12 |
| 1988-03-17 | 1,260 | 1,280 | 1,250 | 1,250 | 193,000 | 2,066.12 |
| 1988-03-16 | 1,230 | 1,250 | 1,220 | 1,250 | 330,000 | 2,066.12 |
| 1988-03-15 | 1,230 | 1,250 | 1,220 | 1,250 | 178,000 | 2,066.12 |
| 1988-03-14 | 1,250 | 1,250 | 1,220 | 1,230 | 73,000 | 2,033.06 |
| 1988-03-11 | 1,260 | 1,260 | 1,240 | 1,250 | 36,000 | 2,066.12 |
| 1988-03-10 | 1,240 | 1,260 | 1,230 | 1,240 | 184,000 | 2,049.59 |
| 1988-03-09 | 1,270 | 1,280 | 1,250 | 1,250 | 122,000 | 2,066.12 |
| 1988-03-08 | 1,290 | 1,290 | 1,260 | 1,270 | 50,000 | 2,099.17 |
| 1988-03-07 | 1,280 | 1,280 | 1,270 | 1,280 | 42,000 | 2,115.70 |
| 1988-03-05 | 1,300 | 1,300 | 1,280 | 1,280 | 76,000 | 2,115.70 |
| 1988-03-04 | 1,280 | 1,300 | 1,280 | 1,280 | 15,000 | 2,115.70 |
| 1988-03-03 | 1,280 | 1,320 | 1,270 | 1,320 | 76,000 | 2,181.82 |
| 1988-03-02 | 1,290 | 1,300 | 1,260 | 1,260 | 210,000 | 2,082.64 |
| 1988-03-01 | 1,280 | 1,280 | 1,260 | 1,270 | 198,000 | 2,099.17 |
| 1988-02-29 | 1,280 | 1,280 | 1,250 | 1,260 | 123,000 | 2,082.64 |
| 1988-02-27 | 1,290 | 1,290 | 1,240 | 1,260 | 302,000 | 2,082.64 |
| 1988-02-26 | 1,300 | 1,300 | 1,290 | 1,300 | 230,000 | 2,148.76 |
| 1988-02-25 | 1,300 | 1,320 | 1,290 | 1,290 | 51,000 | 2,132.23 |
| 1988-02-24 | 1,300 | 1,320 | 1,290 | 1,300 | 57,000 | 2,148.76 |
| 1988-02-23 | 1,300 | 1,340 | 1,290 | 1,320 | 69,000 | 2,181.82 |
| 1988-02-22 | 1,290 | 1,300 | 1,290 | 1,300 | 128,000 | 2,148.76 |
| 1988-02-19 | 1,300 | 1,300 | 1,280 | 1,290 | 185,000 | 2,132.23 |
| 1988-02-18 | 1,320 | 1,340 | 1,300 | 1,310 | 193,000 | 2,165.29 |
| 1988-02-17 | 1,290 | 1,340 | 1,280 | 1,340 | 260,000 | 2,214.88 |
| 1988-02-16 | 1,320 | 1,330 | 1,280 | 1,310 | 38,000 | 2,165.29 |
| 1988-02-15 | 1,350 | 1,350 | 1,310 | 1,340 | 271,000 | 2,214.88 |
| 1988-02-12 | 1,260 | 1,380 | 1,250 | 1,380 | 578,000 | 2,280.99 |
| 1988-02-10 | 1,260 | 1,270 | 1,240 | 1,240 | 160,000 | 2,049.59 |
| 1988-02-09 | 1,270 | 1,270 | 1,240 | 1,260 | 135,000 | 2,082.64 |
| 1988-02-08 | 1,260 | 1,280 | 1,260 | 1,260 | 52,000 | 2,082.64 |
| 1988-02-06 | 1,240 | 1,260 | 1,240 | 1,260 | 35,000 | 2,082.64 |
| 1988-02-05 | 1,240 | 1,260 | 1,240 | 1,240 | 74,000 | 2,049.59 |
| 1988-02-04 | 1,250 | 1,250 | 1,230 | 1,230 | 14,000 | 2,033.06 |
| 1988-02-03 | 1,240 | 1,250 | 1,210 | 1,250 | 72,000 | 2,066.12 |
| 1988-02-02 | 1,250 | 1,260 | 1,250 | 1,250 | 62,000 | 2,066.12 |
| 1988-02-01 | 1,280 | 1,280 | 1,270 | 1,270 | 35,000 | 2,099.17 |
| 1988-01-30 | 1,290 | 1,290 | 1,260 | 1,260 | 64,000 | 2,082.64 |
| 1988-01-29 | 1,290 | 1,290 | 1,270 | 1,290 | 99,000 | 2,132.23 |
| 1988-01-28 | 1,240 | 1,300 | 1,240 | 1,280 | 379,000 | 2,115.70 |
| 1988-01-27 | 1,210 | 1,270 | 1,210 | 1,230 | 282,000 | 2,033.06 |
| 1988-01-26 | 1,250 | 1,250 | 1,230 | 1,230 | 50,000 | 2,033.06 |
| 1988-01-25 | 1,250 | 1,270 | 1,250 | 1,250 | 36,000 | 2,066.12 |
| 1988-01-23 | 1,250 | 1,250 | 1,250 | 1,250 | 8,000 | 2,066.12 |
| 1988-01-22 | 1,270 | 1,270 | 1,250 | 1,270 | 67,000 | 2,099.17 |
| 1988-01-21 | 1,240 | 1,280 | 1,230 | 1,280 | 197,000 | 2,115.70 |
| 1988-01-20 | 1,250 | 1,290 | 1,240 | 1,240 | 159,000 | 2,049.59 |
| 1988-01-19 | 1,220 | 1,270 | 1,220 | 1,260 | 350,000 | 2,082.64 |
| 1988-01-18 | 1,220 | 1,240 | 1,210 | 1,210 | 268,000 | 2,000 |
| 1988-01-14 | 1,180 | 1,190 | 1,160 | 1,190 | 202,000 | 1,966.94 |
| 1988-01-13 | 1,100 | 1,210 | 1,100 | 1,180 | 502,000 | 1,950.41 |
| 1988-01-12 | 1,100 | 1,110 | 1,080 | 1,100 | 239,000 | 1,818.18 |
| 1988-01-11 | 1,120 | 1,120 | 1,090 | 1,090 | 61,000 | 1,801.65 |
| 1988-01-08 | 1,140 | 1,140 | 1,110 | 1,110 | 36,000 | 1,834.71 |
| 1988-01-07 | 1,150 | 1,150 | 1,120 | 1,130 | 62,000 | 1,867.77 |
| 1988-01-06 | 1,130 | 1,160 | 1,110 | 1,110 | 29,000 | 1,834.71 |
| 1988-01-05 | 1,070 | 1,110 | 1,070 | 1,110 | 14,000 | 1,834.71 |
| 1988-01-04 | 1,090 | 1,090 | 1,060 | 1,070 | 18,000 | 1,768.60 |
分割・併合履歴 ： [2014-09-26]1株→0.5株 [1997-03-26]1株→1.1株 [1992-03-26]1株→1.1株
