2207 名糖産業(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 | 1,750 | 1,760 | 1,750 | 1,750 | 10,000 | 1,699.03 |
| 1988-12-26 | 1,800 | 1,800 | 1,800 | 1,800 | 5,000 | 1,747.57 |
| 1988-12-24 | 1,770 | 1,780 | 1,760 | 1,760 | 4,000 | 1,708.74 |
| 1988-12-23 | 1,790 | 1,800 | 1,780 | 1,780 | 9,000 | 1,728.16 |
| 1988-12-22 | 1,720 | 1,800 | 1,720 | 1,800 | 49,000 | 1,747.57 |
| 1988-12-21 | 1,750 | 1,750 | 1,700 | 1,700 | 13,000 | 1,650.49 |
| 1988-12-20 | 1,780 | 1,780 | 1,750 | 1,750 | 20,000 | 1,699.03 |
| 1988-12-19 | 1,790 | 1,790 | 1,780 | 1,780 | 18,000 | 1,728.16 |
| 1988-12-15 | 1,780 | 1,790 | 1,780 | 1,790 | 6,000 | 1,737.86 |
| 1988-12-14 | 1,790 | 1,810 | 1,790 | 1,790 | 6,000 | 1,737.86 |
| 1988-12-13 | 1,780 | 1,810 | 1,780 | 1,780 | 21,000 | 1,728.16 |
| 1988-12-12 | 1,820 | 1,820 | 1,790 | 1,800 | 8,000 | 1,747.57 |
| 1988-12-09 | 1,780 | 1,800 | 1,780 | 1,800 | 10,000 | 1,747.57 |
| 1988-12-08 | 1,780 | 1,780 | 1,780 | 1,780 | 5,000 | 1,728.16 |
| 1988-12-07 | 1,780 | 1,800 | 1,770 | 1,800 | 8,000 | 1,747.57 |
| 1988-12-06 | 1,780 | 1,780 | 1,770 | 1,770 | 3,000 | 1,718.45 |
| 1988-12-05 | 1,800 | 1,810 | 1,780 | 1,780 | 18,000 | 1,728.16 |
| 1988-12-03 | 1,810 | 1,810 | 1,810 | 1,810 | 12,000 | 1,757.28 |
| 1988-12-02 | 1,810 | 1,810 | 1,800 | 1,810 | 6,000 | 1,757.28 |
| 1988-12-01 | 1,810 | 1,820 | 1,800 | 1,800 | 19,000 | 1,747.57 |
| 1988-11-30 | 1,760 | 1,840 | 1,760 | 1,840 | 11,000 | 1,786.41 |
| 1988-11-29 | 1,800 | 1,800 | 1,800 | 1,800 | 3,000 | 1,747.57 |
| 1988-11-28 | 1,780 | 1,840 | 1,780 | 1,830 | 17,000 | 1,776.70 |
| 1988-11-26 | 1,800 | 1,800 | 1,770 | 1,770 | 4,000 | 1,718.45 |
| 1988-11-25 | 1,830 | 1,830 | 1,800 | 1,810 | 14,000 | 1,757.28 |
| 1988-11-24 | 1,840 | 1,850 | 1,840 | 1,840 | 16,000 | 1,786.41 |
| 1988-11-22 | 1,820 | 1,850 | 1,800 | 1,810 | 14,000 | 1,757.28 |
| 1988-11-21 | 1,820 | 1,840 | 1,820 | 1,820 | 4,000 | 1,766.99 |
| 1988-11-18 | 1,770 | 1,800 | 1,770 | 1,800 | 9,000 | 1,747.57 |
| 1988-11-17 | 1,880 | 1,890 | 1,860 | 1,860 | 7,000 | 1,805.83 |
| 1988-11-16 | 1,890 | 1,890 | 1,870 | 1,870 | 21,000 | 1,815.53 |
| 1988-11-15 | 1,770 | 1,800 | 1,770 | 1,800 | 11,000 | 1,747.57 |
| 1988-11-14 | 1,680 | 1,680 | 1,680 | 1,680 | 1,000 | 1,631.07 |
| 1988-11-11 | 1,650 | 1,680 | 1,650 | 1,680 | 3,000 | 1,631.07 |
| 1988-11-10 | 1,680 | 1,680 | 1,610 | 1,610 | 68,000 | 1,563.11 |
| 1988-11-09 | 1,690 | 1,690 | 1,690 | 1,690 | 11,000 | 1,640.78 |
| 1988-11-05 | 1,690 | 1,700 | 1,680 | 1,680 | 6,000 | 1,631.07 |
| 1988-11-04 | 1,690 | 1,710 | 1,690 | 1,700 | 4,000 | 1,650.49 |
| 1988-11-02 | 1,690 | 1,710 | 1,690 | 1,710 | 10,000 | 1,660.19 |
| 1988-11-01 | 1,680 | 1,700 | 1,670 | 1,700 | 14,000 | 1,650.49 |
| 1988-10-31 | 1,680 | 1,700 | 1,680 | 1,700 | 15,000 | 1,650.49 |
| 1988-10-29 | 1,670 | 1,680 | 1,670 | 1,680 | 7,000 | 1,631.07 |
| 1988-10-28 | 1,680 | 1,680 | 1,660 | 1,670 | 14,000 | 1,621.36 |
| 1988-10-27 | 1,690 | 1,690 | 1,680 | 1,680 | 15,000 | 1,631.07 |
| 1988-10-26 | 1,700 | 1,700 | 1,700 | 1,700 | 4,000 | 1,650.49 |
| 1988-10-25 | 1,690 | 1,700 | 1,690 | 1,690 | 14,000 | 1,640.78 |
| 1988-10-24 | 1,700 | 1,700 | 1,680 | 1,690 | 6,000 | 1,640.78 |
| 1988-10-22 | 1,700 | 1,700 | 1,700 | 1,700 | 4,000 | 1,650.49 |
| 1988-10-21 | 1,720 | 1,720 | 1,660 | 1,700 | 10,000 | 1,650.49 |
| 1988-10-20 | 1,700 | 1,730 | 1,700 | 1,720 | 25,000 | 1,669.90 |
| 1988-10-19 | 1,720 | 1,720 | 1,700 | 1,700 | 13,000 | 1,650.49 |
| 1988-10-18 | 1,710 | 1,710 | 1,700 | 1,700 | 9,000 | 1,650.49 |
| 1988-10-17 | 1,720 | 1,720 | 1,700 | 1,700 | 20,000 | 1,650.49 |
| 1988-10-14 | 1,750 | 1,750 | 1,720 | 1,740 | 6,000 | 1,689.32 |
| 1988-10-13 | 1,770 | 1,770 | 1,750 | 1,750 | 20,000 | 1,699.03 |
| 1988-10-12 | 1,770 | 1,770 | 1,770 | 1,770 | 8,000 | 1,718.45 |
| 1988-10-07 | 1,780 | 1,780 | 1,770 | 1,780 | 12,000 | 1,728.16 |
| 1988-10-06 | 1,780 | 1,780 | 1,780 | 1,780 | 10,000 | 1,728.16 |
| 1988-10-04 | 1,780 | 1,790 | 1,770 | 1,790 | 8,000 | 1,737.86 |
| 1988-10-03 | 1,800 | 1,800 | 1,780 | 1,780 | 4,000 | 1,728.16 |
| 1988-10-01 | 1,810 | 1,820 | 1,800 | 1,800 | 6,000 | 1,747.57 |
| 1988-09-30 | 1,800 | 1,820 | 1,800 | 1,820 | 4,000 | 1,766.99 |
| 1988-09-29 | 1,800 | 1,800 | 1,800 | 1,800 | 4,000 | 1,747.57 |
| 1988-09-28 | 1,800 | 1,830 | 1,770 | 1,770 | 28,000 | 1,718.45 |
| 1988-09-27 | 1,820 | 1,830 | 1,820 | 1,820 | 18,000 | 1,766.99 |
| 1988-09-26 | 1,800 | 1,840 | 1,800 | 1,820 | 12,000 | 1,766.99 |
| 1988-09-24 | 1,800 | 1,800 | 1,800 | 1,800 | 13,000 | 1,747.57 |
| 1988-09-22 | 1,780 | 1,800 | 1,780 | 1,800 | 17,000 | 1,747.57 |
| 1988-09-21 | 1,820 | 1,820 | 1,800 | 1,800 | 26,000 | 1,747.57 |
| 1988-09-20 | 1,840 | 1,840 | 1,820 | 1,820 | 17,000 | 1,766.99 |
| 1988-09-19 | 1,840 | 1,840 | 1,840 | 1,840 | 4,000 | 1,786.41 |
| 1988-09-16 | 1,850 | 1,850 | 1,840 | 1,840 | 4,000 | 1,786.41 |
| 1988-09-14 | 1,840 | 1,840 | 1,840 | 1,840 | 11,000 | 1,786.41 |
| 1988-09-13 | 1,830 | 1,860 | 1,830 | 1,850 | 9,000 | 1,796.12 |
| 1988-09-12 | 1,860 | 1,870 | 1,830 | 1,870 | 12,000 | 1,815.53 |
| 1988-09-09 | 1,850 | 1,850 | 1,850 | 1,850 | 5,000 | 1,796.12 |
| 1988-09-08 | 1,850 | 1,850 | 1,850 | 1,850 | 10,000 | 1,796.12 |
| 1988-09-07 | 1,830 | 1,830 | 1,820 | 1,820 | 8,000 | 1,766.99 |
| 1988-09-06 | 1,840 | 1,840 | 1,820 | 1,830 | 17,000 | 1,776.70 |
| 1988-09-05 | 1,850 | 1,850 | 1,830 | 1,830 | 4,000 | 1,776.70 |
| 1988-09-03 | 1,840 | 1,860 | 1,830 | 1,830 | 24,000 | 1,776.70 |
| 1988-09-02 | 1,860 | 1,860 | 1,850 | 1,850 | 5,000 | 1,796.12 |
| 1988-09-01 | 1,850 | 1,860 | 1,840 | 1,860 | 19,000 | 1,805.83 |
| 1988-08-31 | 1,850 | 1,860 | 1,850 | 1,860 | 6,000 | 1,805.83 |
| 1988-08-30 | 1,850 | 1,850 | 1,850 | 1,850 | 7,000 | 1,796.12 |
| 1988-08-29 | 1,860 | 1,860 | 1,860 | 1,860 | 3,000 | 1,805.83 |
| 1988-08-27 | 1,840 | 1,840 | 1,840 | 1,840 | 6,000 | 1,786.41 |
| 1988-08-26 | 1,810 | 1,840 | 1,810 | 1,840 | 15,000 | 1,786.41 |
| 1988-08-25 | 1,860 | 1,870 | 1,840 | 1,840 | 21,000 | 1,786.41 |
| 1988-08-24 | 1,870 | 1,870 | 1,850 | 1,850 | 8,000 | 1,796.12 |
| 1988-08-23 | 1,850 | 1,870 | 1,850 | 1,850 | 12,000 | 1,796.12 |
| 1988-08-22 | 1,870 | 1,870 | 1,850 | 1,850 | 11,000 | 1,796.12 |
| 1988-08-19 | 1,870 | 1,870 | 1,850 | 1,850 | 21,000 | 1,796.12 |
| 1988-08-18 | 1,870 | 1,870 | 1,870 | 1,870 | 7,000 | 1,815.53 |
| 1988-08-17 | 1,900 | 1,900 | 1,850 | 1,850 | 12,000 | 1,796.12 |
| 1988-08-16 | 1,930 | 1,930 | 1,890 | 1,890 | 14,000 | 1,834.95 |
| 1988-08-15 | 1,880 | 1,900 | 1,880 | 1,900 | 7,000 | 1,844.66 |
| 1988-08-12 | 1,900 | 1,900 | 1,900 | 1,900 | 16,000 | 1,844.66 |
| 1988-08-11 | 1,920 | 1,930 | 1,900 | 1,900 | 32,000 | 1,844.66 |
| 1988-08-10 | 1,920 | 1,940 | 1,920 | 1,920 | 21,000 | 1,864.08 |
| 1988-08-09 | 1,900 | 1,930 | 1,900 | 1,930 | 11,000 | 1,873.79 |
| 1988-08-08 | 1,880 | 1,900 | 1,880 | 1,900 | 6,000 | 1,844.66 |
| 1988-08-06 | 1,880 | 1,890 | 1,870 | 1,870 | 4,000 | 1,815.53 |
| 1988-08-05 | 1,870 | 1,870 | 1,870 | 1,870 | 9,000 | 1,815.53 |
| 1988-08-04 | 1,870 | 1,870 | 1,860 | 1,870 | 7,000 | 1,815.53 |
| 1988-08-03 | 1,870 | 1,900 | 1,870 | 1,900 | 9,000 | 1,844.66 |
| 1988-08-02 | 1,880 | 1,900 | 1,850 | 1,900 | 20,000 | 1,844.66 |
| 1988-08-01 | 1,860 | 1,870 | 1,860 | 1,870 | 11,000 | 1,815.53 |
| 1988-07-30 | 1,860 | 1,870 | 1,850 | 1,860 | 13,000 | 1,805.83 |
| 1988-07-29 | 1,860 | 1,860 | 1,850 | 1,850 | 7,000 | 1,796.12 |
| 1988-07-28 | 1,900 | 1,900 | 1,850 | 1,860 | 17,000 | 1,805.83 |
| 1988-07-27 | 1,890 | 1,900 | 1,890 | 1,890 | 8,000 | 1,834.95 |
| 1988-07-26 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 1,844.66 |
| 1988-07-25 | 1,900 | 1,900 | 1,890 | 1,890 | 13,000 | 1,834.95 |
| 1988-07-23 | 1,830 | 1,900 | 1,830 | 1,890 | 13,000 | 1,834.95 |
| 1988-07-22 | 1,900 | 1,900 | 1,820 | 1,820 | 26,000 | 1,766.99 |
| 1988-07-21 | 1,870 | 1,900 | 1,830 | 1,830 | 29,000 | 1,776.70 |
| 1988-07-20 | 1,880 | 1,900 | 1,870 | 1,870 | 4,000 | 1,815.53 |
| 1988-07-19 | 1,890 | 1,890 | 1,850 | 1,860 | 10,000 | 1,805.83 |
| 1988-07-18 | 1,900 | 1,900 | 1,880 | 1,900 | 17,000 | 1,844.66 |
| 1988-07-15 | 1,930 | 1,930 | 1,900 | 1,900 | 43,000 | 1,844.66 |
| 1988-07-14 | 1,910 | 1,930 | 1,900 | 1,900 | 35,000 | 1,844.66 |
| 1988-07-13 | 1,930 | 1,930 | 1,910 | 1,910 | 5,000 | 1,854.37 |
| 1988-07-12 | 1,930 | 1,950 | 1,930 | 1,950 | 19,000 | 1,893.20 |
| 1988-07-11 | 1,910 | 1,910 | 1,900 | 1,900 | 13,000 | 1,844.66 |
| 1988-07-08 | 1,910 | 1,910 | 1,900 | 1,900 | 16,000 | 1,844.66 |
| 1988-07-07 | 1,910 | 1,910 | 1,910 | 1,910 | 17,000 | 1,854.37 |
| 1988-07-06 | 1,920 | 1,950 | 1,910 | 1,910 | 46,000 | 1,854.37 |
| 1988-07-05 | 1,930 | 1,950 | 1,910 | 1,940 | 17,000 | 1,883.50 |
| 1988-07-04 | 1,980 | 1,980 | 1,900 | 1,900 | 18,000 | 1,844.66 |
| 1988-07-02 | 1,980 | 1,980 | 1,980 | 1,980 | 6,000 | 1,922.33 |
| 1988-07-01 | 1,970 | 1,980 | 1,970 | 1,980 | 24,000 | 1,922.33 |
| 1988-06-30 | 2,000 | 2,000 | 1,980 | 1,980 | 13,000 | 1,922.33 |
| 1988-06-29 | 1,980 | 1,990 | 1,970 | 1,980 | 13,000 | 1,922.33 |
| 1988-06-28 | 2,000 | 2,000 | 1,980 | 1,980 | 16,000 | 1,922.33 |
| 1988-06-27 | 2,000 | 2,000 | 2,000 | 2,000 | 14,000 | 1,941.75 |
| 1988-06-25 | 2,010 | 2,010 | 2,000 | 2,000 | 6,000 | 1,941.75 |
| 1988-06-24 | 2,010 | 2,010 | 2,010 | 2,010 | 5,000 | 1,951.46 |
| 1988-06-23 | 2,070 | 2,090 | 2,000 | 2,000 | 12,000 | 1,941.75 |
| 1988-06-22 | 2,070 | 2,070 | 2,050 | 2,070 | 28,000 | 2,009.71 |
| 1988-06-21 | 2,100 | 2,100 | 2,070 | 2,070 | 13,000 | 2,009.71 |
| 1988-06-20 | 2,090 | 2,090 | 2,090 | 2,090 | 14,000 | 2,029.13 |
| 1988-06-17 | 2,090 | 2,100 | 2,090 | 2,090 | 41,000 | 2,029.13 |
| 1988-06-16 | 2,100 | 2,100 | 2,090 | 2,090 | 31,000 | 2,029.13 |
| 1988-06-15 | 2,100 | 2,120 | 2,100 | 2,100 | 21,000 | 2,038.83 |
| 1988-06-14 | 2,080 | 2,120 | 2,080 | 2,080 | 24,000 | 2,019.42 |
| 1988-06-13 | 2,100 | 2,150 | 2,100 | 2,120 | 25,000 | 2,058.25 |
| 1988-06-10 | 2,080 | 2,100 | 2,080 | 2,100 | 43,000 | 2,038.83 |
| 1988-06-09 | 2,090 | 2,090 | 2,080 | 2,080 | 34,000 | 2,019.42 |
| 1988-06-08 | 2,090 | 2,100 | 2,090 | 2,090 | 31,000 | 2,029.13 |
| 1988-06-07 | 2,090 | 2,100 | 2,090 | 2,090 | 25,000 | 2,029.13 |
| 1988-06-06 | 2,100 | 2,100 | 2,090 | 2,090 | 33,000 | 2,029.13 |
| 1988-06-04 | 2,090 | 2,100 | 2,090 | 2,100 | 20,000 | 2,038.83 |
| 1988-06-03 | 2,090 | 2,090 | 2,090 | 2,090 | 17,000 | 2,029.13 |
| 1988-06-02 | 2,090 | 2,090 | 2,090 | 2,090 | 13,000 | 2,029.13 |
| 1988-06-01 | 2,090 | 2,090 | 2,090 | 2,090 | 23,000 | 2,029.13 |
| 1988-05-31 | 2,090 | 2,100 | 2,090 | 2,090 | 22,000 | 2,029.13 |
| 1988-05-30 | 2,100 | 2,100 | 2,090 | 2,090 | 32,000 | 2,029.13 |
| 1988-05-28 | 2,120 | 2,120 | 2,100 | 2,100 | 21,000 | 2,038.83 |
| 1988-05-27 | 2,080 | 2,100 | 2,080 | 2,080 | 19,000 | 2,019.42 |
| 1988-05-26 | 2,100 | 2,100 | 2,080 | 2,080 | 13,000 | 2,019.42 |
| 1988-05-25 | 2,080 | 2,080 | 2,070 | 2,070 | 15,000 | 2,009.71 |
| 1988-05-24 | 2,070 | 2,070 | 2,060 | 2,070 | 6,000 | 2,009.71 |
| 1988-05-23 | 2,070 | 2,100 | 2,060 | 2,080 | 30,000 | 2,019.42 |
| 1988-05-20 | 2,110 | 2,150 | 2,110 | 2,110 | 30,000 | 2,048.54 |
| 1988-05-19 | 2,120 | 2,120 | 2,110 | 2,110 | 25,000 | 2,048.54 |
| 1988-05-18 | 2,130 | 2,130 | 2,100 | 2,120 | 20,000 | 2,058.25 |
| 1988-05-17 | 2,160 | 2,180 | 2,120 | 2,120 | 12,000 | 2,058.25 |
| 1988-05-16 | 2,160 | 2,160 | 2,120 | 2,120 | 15,000 | 2,058.25 |
| 1988-05-13 | 2,120 | 2,160 | 2,120 | 2,160 | 30,000 | 2,097.09 |
| 1988-05-12 | 2,150 | 2,160 | 2,120 | 2,120 | 11,000 | 2,058.25 |
| 1988-05-11 | 2,170 | 2,190 | 2,150 | 2,160 | 41,000 | 2,097.09 |
| 1988-05-10 | 2,190 | 2,190 | 2,160 | 2,170 | 15,000 | 2,106.80 |
| 1988-05-09 | 2,200 | 2,200 | 2,180 | 2,190 | 20,000 | 2,126.21 |
| 1988-05-07 | 2,210 | 2,210 | 2,200 | 2,200 | 18,000 | 2,135.92 |
| 1988-05-06 | 2,240 | 2,240 | 2,210 | 2,230 | 48,000 | 2,165.05 |
| 1988-05-02 | 2,240 | 2,240 | 2,210 | 2,230 | 80,000 | 2,165.05 |
| 1988-04-30 | 2,260 | 2,280 | 2,230 | 2,240 | 136,000 | 2,174.76 |
| 1988-04-28 | 2,140 | 2,250 | 2,140 | 2,250 | 192,000 | 2,184.47 |
| 1988-04-27 | 2,140 | 2,140 | 2,120 | 2,130 | 56,000 | 2,067.96 |
| 1988-04-26 | 2,160 | 2,160 | 2,130 | 2,130 | 22,000 | 2,067.96 |
| 1988-04-25 | 2,140 | 2,140 | 2,100 | 2,130 | 40,000 | 2,067.96 |
| 1988-04-23 | 2,140 | 2,160 | 2,120 | 2,140 | 18,000 | 2,077.67 |
| 1988-04-22 | 2,140 | 2,160 | 2,140 | 2,160 | 29,000 | 2,097.09 |
| 1988-04-21 | 2,150 | 2,150 | 2,120 | 2,150 | 41,000 | 2,087.38 |
| 1988-04-20 | 2,160 | 2,170 | 2,140 | 2,140 | 53,000 | 2,077.67 |
| 1988-04-19 | 2,140 | 2,180 | 2,140 | 2,160 | 50,000 | 2,097.09 |
| 1988-04-18 | 2,090 | 2,150 | 2,090 | 2,140 | 114,000 | 2,077.67 |
| 1988-04-15 | 2,060 | 2,110 | 2,050 | 2,110 | 78,000 | 2,048.54 |
| 1988-04-14 | 2,110 | 2,140 | 2,090 | 2,100 | 54,000 | 2,038.83 |
| 1988-04-13 | 2,090 | 2,150 | 2,060 | 2,090 | 99,000 | 2,029.13 |
| 1988-04-12 | 2,050 | 2,060 | 2,050 | 2,050 | 16,000 | 1,990.29 |
| 1988-04-11 | 2,080 | 2,080 | 2,050 | 2,050 | 28,000 | 1,990.29 |
| 1988-04-08 | 2,060 | 2,060 | 2,020 | 2,020 | 28,000 | 1,961.17 |
| 1988-04-07 | 2,090 | 2,090 | 2,070 | 2,070 | 11,000 | 2,009.71 |
| 1988-04-06 | 2,040 | 2,100 | 2,000 | 2,080 | 38,000 | 2,019.42 |
| 1988-04-05 | 2,040 | 2,040 | 2,000 | 2,000 | 15,000 | 1,941.75 |
| 1988-04-04 | 2,030 | 2,050 | 2,000 | 2,000 | 29,000 | 1,941.75 |
| 1988-04-02 | 2,030 | 2,030 | 2,020 | 2,020 | 9,000 | 1,961.17 |
| 1988-04-01 | 2,030 | 2,040 | 2,020 | 2,040 | 13,000 | 1,980.58 |
| 1988-03-31 | 2,020 | 2,080 | 2,020 | 2,020 | 27,000 | 1,961.17 |
| 1988-03-30 | 2,050 | 2,080 | 2,050 | 2,060 | 14,000 | 2,000 |
| 1988-03-29 | 2,030 | 2,050 | 2,010 | 2,050 | 17,000 | 1,990.29 |
| 1988-03-28 | 1,970 | 2,030 | 1,970 | 2,030 | 8,000 | 1,970.87 |
| 1988-03-26 | 2,010 | 2,040 | 1,940 | 1,950 | 39,000 | 1,893.20 |
| 1988-03-25 | 2,060 | 2,070 | 2,050 | 2,050 | 52,000 | 1,990.29 |
| 1988-03-24 | 2,070 | 2,090 | 2,060 | 2,080 | 103,000 | 2,019.42 |
| 1988-03-23 | 2,070 | 2,070 | 2,060 | 2,070 | 50,000 | 2,009.71 |
| 1988-03-22 | 2,100 | 2,100 | 2,060 | 2,060 | 54,000 | 2,000 |
| 1988-03-18 | 2,040 | 2,100 | 2,030 | 2,100 | 120,000 | 2,038.83 |
| 1988-03-17 | 2,050 | 2,050 | 2,040 | 2,050 | 32,000 | 1,990.29 |
| 1988-03-16 | 2,050 | 2,050 | 2,050 | 2,050 | 20,000 | 1,990.29 |
| 1988-03-15 | 2,050 | 2,060 | 2,050 | 2,050 | 45,000 | 1,990.29 |
| 1988-03-14 | 2,060 | 2,060 | 2,050 | 2,050 | 44,000 | 1,990.29 |
| 1988-03-11 | 2,070 | 2,080 | 2,060 | 2,060 | 43,000 | 2,000 |
| 1988-03-10 | 2,090 | 2,100 | 2,070 | 2,070 | 34,000 | 2,009.71 |
| 1988-03-09 | 2,090 | 2,100 | 2,080 | 2,090 | 15,000 | 2,029.13 |
| 1988-03-08 | 2,100 | 2,100 | 2,080 | 2,080 | 22,000 | 2,019.42 |
| 1988-03-07 | 2,080 | 2,090 | 2,080 | 2,090 | 31,000 | 2,029.13 |
| 1988-03-05 | 2,100 | 2,100 | 2,060 | 2,060 | 61,000 | 2,000 |
| 1988-03-04 | 2,100 | 2,130 | 2,100 | 2,120 | 19,000 | 2,058.25 |
| 1988-03-03 | 2,100 | 2,130 | 2,100 | 2,100 | 44,000 | 2,038.83 |
| 1988-03-02 | 2,130 | 2,150 | 2,110 | 2,120 | 53,000 | 2,058.25 |
| 1988-03-01 | 2,110 | 2,140 | 2,110 | 2,130 | 111,000 | 2,067.96 |
| 1988-02-29 | 2,090 | 2,170 | 2,080 | 2,110 | 80,000 | 2,048.54 |
| 1988-02-27 | 2,070 | 2,070 | 2,050 | 2,050 | 50,000 | 1,990.29 |
| 1988-02-26 | 2,060 | 2,070 | 2,050 | 2,070 | 90,000 | 2,009.71 |
| 1988-02-25 | 2,080 | 2,080 | 2,060 | 2,070 | 49,000 | 2,009.71 |
| 1988-02-24 | 2,070 | 2,090 | 2,050 | 2,050 | 27,000 | 1,990.29 |
| 1988-02-23 | 2,090 | 2,090 | 2,050 | 2,070 | 41,000 | 2,009.71 |
| 1988-02-22 | 2,040 | 2,100 | 2,040 | 2,060 | 72,000 | 2,000 |
| 1988-02-19 | 2,030 | 2,040 | 2,010 | 2,020 | 78,000 | 1,961.17 |
| 1988-02-18 | 2,050 | 2,050 | 2,010 | 2,030 | 17,000 | 1,970.87 |
| 1988-02-17 | 2,070 | 2,070 | 2,010 | 2,010 | 34,000 | 1,951.46 |
| 1988-02-16 | 2,100 | 2,100 | 2,060 | 2,060 | 40,000 | 2,000 |
| 1988-02-15 | 2,130 | 2,130 | 2,100 | 2,100 | 10,000 | 2,038.83 |
| 1988-02-12 | 2,120 | 2,120 | 2,080 | 2,120 | 23,000 | 2,058.25 |
| 1988-02-10 | 2,120 | 2,120 | 2,080 | 2,080 | 41,000 | 2,019.42 |
| 1988-02-09 | 2,150 | 2,150 | 2,100 | 2,100 | 51,000 | 2,038.83 |
| 1988-02-08 | 2,160 | 2,160 | 2,100 | 2,140 | 63,000 | 2,077.67 |
| 1988-02-06 | 2,140 | 2,150 | 2,100 | 2,120 | 51,000 | 2,058.25 |
| 1988-02-05 | 2,150 | 2,200 | 2,080 | 2,100 | 199,000 | 2,038.83 |
| 1988-02-04 | 2,020 | 2,150 | 2,020 | 2,130 | 160,000 | 2,067.96 |
| 1988-02-03 | 1,990 | 2,020 | 1,990 | 2,020 | 83,000 | 1,961.17 |
| 1988-02-02 | 2,020 | 2,020 | 1,900 | 1,900 | 37,000 | 1,844.66 |
| 1988-02-01 | 2,020 | 2,030 | 2,020 | 2,020 | 37,000 | 1,961.17 |
| 1988-01-30 | 2,040 | 2,040 | 2,000 | 2,020 | 24,000 | 1,961.17 |
| 1988-01-29 | 2,050 | 2,050 | 2,010 | 2,010 | 45,000 | 1,951.46 |
| 1988-01-28 | 1,990 | 2,030 | 1,970 | 2,000 | 102,000 | 1,941.75 |
| 1988-01-27 | 1,960 | 1,980 | 1,950 | 1,980 | 30,000 | 1,922.33 |
| 1988-01-26 | 1,990 | 1,990 | 1,960 | 1,960 | 28,000 | 1,902.91 |
| 1988-01-25 | 1,990 | 1,990 | 1,960 | 1,990 | 35,000 | 1,932.04 |
| 1988-01-23 | 1,970 | 2,000 | 1,960 | 1,990 | 37,000 | 1,932.04 |
| 1988-01-22 | 2,000 | 2,000 | 1,940 | 1,950 | 39,000 | 1,893.20 |
| 1988-01-21 | 2,000 | 2,070 | 1,970 | 1,990 | 163,000 | 1,932.04 |
| 1988-01-20 | 1,900 | 2,080 | 1,900 | 2,080 | 310,000 | 2,019.42 |
| 1988-01-19 | 1,840 | 1,890 | 1,830 | 1,890 | 105,000 | 1,834.95 |
| 1988-01-18 | 1,900 | 1,900 | 1,840 | 1,840 | 74,000 | 1,786.41 |
| 1988-01-14 | 1,840 | 1,900 | 1,840 | 1,840 | 44,000 | 1,786.41 |
| 1988-01-13 | 1,880 | 1,880 | 1,830 | 1,870 | 59,000 | 1,815.53 |
| 1988-01-12 | 1,900 | 1,930 | 1,870 | 1,890 | 67,000 | 1,834.95 |
| 1988-01-11 | 1,800 | 1,890 | 1,790 | 1,870 | 64,000 | 1,815.53 |
| 1988-01-08 | 1,800 | 1,820 | 1,790 | 1,790 | 29,000 | 1,737.86 |
| 1988-01-07 | 1,850 | 1,850 | 1,750 | 1,780 | 49,000 | 1,728.16 |
| 1988-01-06 | 1,810 | 1,850 | 1,790 | 1,840 | 38,000 | 1,786.41 |
| 1988-01-05 | 1,780 | 1,800 | 1,760 | 1,780 | 22,000 | 1,728.16 |
| 1988-01-04 | 1,770 | 1,770 | 1,750 | 1,750 | 9,000 | 1,699.03 |
分割・併合履歴 ： [1995-03-28]1株→1.03株 [1985-03-27]1株→1.02株
