2217 モロゾフ(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 | 1,200 | 1,180 | 1,180 | 14,000 | 5,900 |
| 1988-12-27 | 1,180 | 1,190 | 1,180 | 1,190 | 14,000 | 5,950 |
| 1988-12-26 | 1,190 | 1,190 | 1,180 | 1,190 | 8,000 | 5,950 |
| 1988-12-24 | 1,190 | 1,190 | 1,170 | 1,180 | 17,000 | 5,900 |
| 1988-12-23 | 1,200 | 1,200 | 1,170 | 1,170 | 20,000 | 5,850 |
| 1988-12-22 | 1,190 | 1,220 | 1,180 | 1,200 | 22,000 | 6,000 |
| 1988-12-21 | 1,180 | 1,180 | 1,180 | 1,180 | 6,000 | 5,900 |
| 1988-12-20 | 1,200 | 1,210 | 1,190 | 1,190 | 27,000 | 5,950 |
| 1988-12-19 | 1,200 | 1,200 | 1,200 | 1,200 | 46,000 | 6,000 |
| 1988-12-16 | 1,190 | 1,200 | 1,180 | 1,180 | 20,000 | 5,900 |
| 1988-12-15 | 1,200 | 1,200 | 1,200 | 1,200 | 44,000 | 6,000 |
| 1988-12-14 | 1,210 | 1,210 | 1,190 | 1,190 | 11,000 | 5,950 |
| 1988-12-13 | 1,200 | 1,200 | 1,190 | 1,190 | 6,000 | 5,950 |
| 1988-12-12 | 1,230 | 1,230 | 1,190 | 1,190 | 27,000 | 5,950 |
| 1988-12-09 | 1,170 | 1,200 | 1,170 | 1,200 | 15,000 | 6,000 |
| 1988-12-08 | 1,180 | 1,190 | 1,170 | 1,190 | 30,000 | 5,950 |
| 1988-12-07 | 1,180 | 1,200 | 1,180 | 1,200 | 16,000 | 6,000 |
| 1988-12-06 | 1,190 | 1,200 | 1,180 | 1,180 | 12,000 | 5,900 |
| 1988-12-05 | 1,190 | 1,190 | 1,190 | 1,190 | 4,000 | 5,950 |
| 1988-12-03 | 1,200 | 1,210 | 1,180 | 1,200 | 8,000 | 6,000 |
| 1988-12-02 | 1,200 | 1,200 | 1,200 | 1,200 | 16,000 | 6,000 |
| 1988-12-01 | 1,220 | 1,220 | 1,190 | 1,220 | 42,000 | 6,100 |
| 1988-11-30 | 1,240 | 1,240 | 1,200 | 1,220 | 44,000 | 6,100 |
| 1988-11-29 | 1,170 | 1,200 | 1,170 | 1,200 | 36,000 | 6,000 |
| 1988-11-28 | 1,170 | 1,180 | 1,150 | 1,150 | 28,000 | 5,750 |
| 1988-11-26 | 1,180 | 1,180 | 1,170 | 1,180 | 14,000 | 5,900 |
| 1988-11-24 | 1,180 | 1,180 | 1,170 | 1,180 | 10,000 | 5,900 |
| 1988-11-22 | 1,180 | 1,200 | 1,180 | 1,180 | 33,000 | 5,900 |
| 1988-11-21 | 1,170 | 1,180 | 1,160 | 1,180 | 7,000 | 5,900 |
| 1988-11-18 | 1,180 | 1,180 | 1,150 | 1,160 | 28,000 | 5,800 |
| 1988-11-17 | 1,210 | 1,220 | 1,180 | 1,180 | 21,000 | 5,900 |
| 1988-11-16 | 1,180 | 1,200 | 1,180 | 1,200 | 32,000 | 6,000 |
| 1988-11-15 | 1,180 | 1,180 | 1,180 | 1,180 | 7,000 | 5,900 |
| 1988-11-14 | 1,180 | 1,180 | 1,180 | 1,180 | 5,000 | 5,900 |
| 1988-11-11 | 1,180 | 1,190 | 1,130 | 1,190 | 20,000 | 5,950 |
| 1988-11-10 | 1,150 | 1,170 | 1,130 | 1,160 | 13,000 | 5,800 |
| 1988-11-09 | 1,180 | 1,190 | 1,120 | 1,130 | 39,000 | 5,650 |
| 1988-11-08 | 1,170 | 1,180 | 1,170 | 1,180 | 5,000 | 5,900 |
| 1988-11-07 | 1,200 | 1,200 | 1,170 | 1,170 | 36,000 | 5,850 |
| 1988-11-05 | 1,180 | 1,200 | 1,180 | 1,200 | 10,000 | 6,000 |
| 1988-11-04 | 1,210 | 1,210 | 1,170 | 1,210 | 30,000 | 6,050 |
| 1988-11-02 | 1,200 | 1,220 | 1,200 | 1,200 | 14,000 | 6,000 |
| 1988-11-01 | 1,200 | 1,210 | 1,200 | 1,210 | 20,000 | 6,050 |
| 1988-10-31 | 1,160 | 1,200 | 1,160 | 1,200 | 11,000 | 6,000 |
| 1988-10-29 | 1,180 | 1,180 | 1,150 | 1,150 | 7,000 | 5,750 |
| 1988-10-28 | 1,200 | 1,200 | 1,200 | 1,200 | 32,000 | 6,000 |
| 1988-10-27 | 1,190 | 1,200 | 1,150 | 1,150 | 33,000 | 5,750 |
| 1988-10-26 | 1,190 | 1,210 | 1,150 | 1,210 | 35,000 | 6,050 |
| 1988-10-25 | 1,190 | 1,210 | 1,150 | 1,210 | 27,000 | 6,050 |
| 1988-10-24 | 1,200 | 1,230 | 1,190 | 1,190 | 47,000 | 5,950 |
| 1988-10-22 | 1,210 | 1,210 | 1,200 | 1,200 | 44,000 | 6,000 |
| 1988-10-21 | 1,200 | 1,220 | 1,200 | 1,200 | 36,000 | 6,000 |
| 1988-10-20 | 1,220 | 1,220 | 1,200 | 1,200 | 29,000 | 6,000 |
| 1988-10-19 | 1,220 | 1,230 | 1,220 | 1,220 | 21,000 | 6,100 |
| 1988-10-18 | 1,230 | 1,230 | 1,190 | 1,230 | 53,000 | 6,150 |
| 1988-10-17 | 1,230 | 1,230 | 1,220 | 1,230 | 35,000 | 6,150 |
| 1988-10-14 | 1,250 | 1,250 | 1,220 | 1,220 | 37,000 | 6,100 |
| 1988-10-13 | 1,250 | 1,250 | 1,250 | 1,250 | 35,000 | 6,250 |
| 1988-10-12 | 1,250 | 1,250 | 1,250 | 1,250 | 26,000 | 6,250 |
| 1988-10-11 | 1,240 | 1,250 | 1,240 | 1,240 | 33,000 | 6,200 |
| 1988-10-07 | 1,240 | 1,240 | 1,240 | 1,240 | 41,000 | 6,200 |
| 1988-10-06 | 1,240 | 1,240 | 1,230 | 1,230 | 34,000 | 6,150 |
| 1988-10-05 | 1,220 | 1,260 | 1,220 | 1,230 | 23,000 | 6,150 |
| 1988-10-04 | 1,240 | 1,260 | 1,240 | 1,240 | 11,000 | 6,200 |
| 1988-10-03 | 1,240 | 1,300 | 1,240 | 1,240 | 32,000 | 6,200 |
| 1988-10-01 | 1,260 | 1,260 | 1,220 | 1,240 | 31,000 | 6,200 |
| 1988-09-30 | 1,280 | 1,280 | 1,250 | 1,280 | 63,000 | 6,400 |
| 1988-09-29 | 1,280 | 1,280 | 1,240 | 1,260 | 25,000 | 6,300 |
| 1988-09-28 | 1,300 | 1,300 | 1,260 | 1,300 | 22,000 | 6,500 |
| 1988-09-27 | 1,310 | 1,310 | 1,240 | 1,260 | 54,000 | 6,300 |
| 1988-09-26 | 1,240 | 1,300 | 1,220 | 1,300 | 38,000 | 6,500 |
| 1988-09-24 | 1,300 | 1,300 | 1,240 | 1,240 | 31,000 | 6,200 |
| 1988-09-22 | 1,300 | 1,300 | 1,250 | 1,290 | 43,000 | 6,450 |
| 1988-09-21 | 1,310 | 1,310 | 1,250 | 1,290 | 35,000 | 6,450 |
| 1988-09-20 | 1,320 | 1,360 | 1,320 | 1,320 | 29,000 | 6,600 |
| 1988-09-19 | 1,360 | 1,380 | 1,330 | 1,370 | 22,000 | 6,850 |
| 1988-09-16 | 1,330 | 1,380 | 1,330 | 1,380 | 39,000 | 6,900 |
| 1988-09-14 | 1,370 | 1,390 | 1,350 | 1,350 | 46,000 | 6,750 |
| 1988-09-13 | 1,380 | 1,400 | 1,370 | 1,390 | 115,000 | 6,950 |
| 1988-09-12 | 1,330 | 1,380 | 1,300 | 1,380 | 57,000 | 6,900 |
| 1988-09-09 | 1,290 | 1,350 | 1,280 | 1,350 | 100,000 | 6,750 |
| 1988-09-08 | 1,270 | 1,300 | 1,260 | 1,300 | 55,000 | 6,500 |
| 1988-09-07 | 1,240 | 1,300 | 1,240 | 1,300 | 60,000 | 6,500 |
| 1988-09-06 | 1,270 | 1,270 | 1,250 | 1,260 | 20,000 | 6,300 |
| 1988-09-05 | 1,250 | 1,270 | 1,220 | 1,270 | 22,000 | 6,350 |
| 1988-09-03 | 1,250 | 1,250 | 1,210 | 1,210 | 5,000 | 6,050 |
| 1988-09-02 | 1,260 | 1,270 | 1,220 | 1,240 | 70,000 | 6,200 |
| 1988-09-01 | 1,260 | 1,280 | 1,220 | 1,280 | 56,000 | 6,400 |
| 1988-08-31 | 1,250 | 1,290 | 1,250 | 1,250 | 42,000 | 6,250 |
| 1988-08-30 | 1,280 | 1,280 | 1,210 | 1,250 | 29,000 | 6,250 |
| 1988-08-29 | 1,230 | 1,280 | 1,210 | 1,210 | 49,000 | 6,050 |
| 1988-08-27 | 1,230 | 1,230 | 1,210 | 1,210 | 6,000 | 6,050 |
| 1988-08-26 | 1,230 | 1,280 | 1,230 | 1,240 | 54,000 | 6,200 |
| 1988-08-25 | 1,240 | 1,260 | 1,220 | 1,220 | 24,000 | 6,100 |
| 1988-08-24 | 1,260 | 1,260 | 1,220 | 1,260 | 62,000 | 6,300 |
| 1988-08-23 | 1,270 | 1,270 | 1,200 | 1,260 | 58,000 | 6,300 |
| 1988-08-22 | 1,280 | 1,300 | 1,260 | 1,290 | 41,000 | 6,450 |
| 1988-08-19 | 1,220 | 1,300 | 1,200 | 1,300 | 100,000 | 6,500 |
| 1988-08-18 | 1,270 | 1,270 | 1,210 | 1,210 | 17,000 | 6,050 |
| 1988-08-17 | 1,240 | 1,250 | 1,230 | 1,250 | 16,000 | 6,250 |
| 1988-08-16 | 1,290 | 1,290 | 1,230 | 1,230 | 18,000 | 6,150 |
| 1988-08-15 | 1,290 | 1,290 | 1,250 | 1,280 | 28,000 | 6,400 |
| 1988-08-12 | 1,250 | 1,300 | 1,250 | 1,300 | 47,000 | 6,500 |
| 1988-08-11 | 1,260 | 1,280 | 1,250 | 1,270 | 32,000 | 6,350 |
| 1988-08-10 | 1,280 | 1,300 | 1,260 | 1,300 | 36,000 | 6,500 |
| 1988-08-09 | 1,250 | 1,300 | 1,250 | 1,300 | 30,000 | 6,500 |
| 1988-08-08 | 1,280 | 1,300 | 1,250 | 1,300 | 24,000 | 6,500 |
| 1988-08-06 | 1,300 | 1,300 | 1,300 | 1,300 | 16,000 | 6,500 |
| 1988-08-05 | 1,330 | 1,330 | 1,300 | 1,330 | 49,000 | 6,650 |
| 1988-08-04 | 1,320 | 1,350 | 1,280 | 1,330 | 77,000 | 6,650 |
| 1988-08-03 | 1,350 | 1,350 | 1,280 | 1,280 | 32,000 | 6,400 |
| 1988-08-02 | 1,280 | 1,350 | 1,280 | 1,350 | 28,000 | 6,750 |
| 1988-08-01 | 1,300 | 1,320 | 1,280 | 1,300 | 30,000 | 6,500 |
| 1988-07-30 | 1,330 | 1,350 | 1,300 | 1,300 | 42,000 | 6,500 |
| 1988-07-29 | 1,350 | 1,350 | 1,320 | 1,350 | 16,000 | 6,750 |
| 1988-07-28 | 1,300 | 1,350 | 1,300 | 1,350 | 74,000 | 6,750 |
| 1988-07-27 | 1,300 | 1,330 | 1,250 | 1,300 | 78,000 | 6,500 |
| 1988-07-26 | 1,250 | 1,290 | 1,240 | 1,240 | 151,000 | 6,200 |
| 1988-07-25 | 1,240 | 1,250 | 1,210 | 1,210 | 115,000 | 6,050 |
| 1988-07-23 | 1,280 | 1,300 | 1,270 | 1,300 | 14,000 | 6,500 |
| 1988-07-22 | 1,270 | 1,330 | 1,270 | 1,270 | 79,000 | 6,350 |
| 1988-07-21 | 1,310 | 1,310 | 1,260 | 1,300 | 79,000 | 6,500 |
| 1988-07-20 | 1,350 | 1,350 | 1,310 | 1,310 | 32,000 | 6,550 |
| 1988-07-19 | 1,350 | 1,360 | 1,340 | 1,340 | 100,000 | 6,700 |
| 1988-07-18 | 1,380 | 1,380 | 1,310 | 1,310 | 40,000 | 6,550 |
| 1988-07-15 | 1,400 | 1,410 | 1,380 | 1,400 | 89,000 | 7,000 |
| 1988-07-14 | 1,400 | 1,420 | 1,370 | 1,420 | 93,000 | 7,100 |
| 1988-07-13 | 1,400 | 1,400 | 1,370 | 1,390 | 125,000 | 6,950 |
| 1988-07-12 | 1,390 | 1,430 | 1,320 | 1,330 | 302,000 | 6,650 |
| 1988-07-11 | 1,180 | 1,380 | 1,180 | 1,370 | 126,000 | 6,850 |
| 1988-07-08 | 1,200 | 1,200 | 1,170 | 1,180 | 40,000 | 5,900 |
| 1988-07-07 | 1,180 | 1,200 | 1,160 | 1,160 | 74,000 | 5,800 |
| 1988-07-06 | 1,220 | 1,240 | 1,190 | 1,200 | 72,000 | 6,000 |
| 1988-07-05 | 1,280 | 1,280 | 1,220 | 1,220 | 57,000 | 6,100 |
| 1988-07-04 | 1,250 | 1,250 | 1,200 | 1,250 | 70,000 | 6,250 |
| 1988-07-02 | 1,200 | 1,220 | 1,200 | 1,210 | 15,000 | 6,050 |
| 1988-07-01 | 1,230 | 1,230 | 1,180 | 1,190 | 57,000 | 5,950 |
| 1988-06-30 | 1,290 | 1,290 | 1,220 | 1,240 | 59,000 | 6,200 |
| 1988-06-29 | 1,270 | 1,290 | 1,270 | 1,270 | 34,000 | 6,350 |
| 1988-06-28 | 1,300 | 1,300 | 1,280 | 1,280 | 53,000 | 6,400 |
| 1988-06-27 | 1,310 | 1,310 | 1,280 | 1,300 | 60,000 | 6,500 |
| 1988-06-25 | 1,290 | 1,320 | 1,290 | 1,310 | 49,000 | 6,550 |
| 1988-06-24 | 1,330 | 1,340 | 1,270 | 1,290 | 72,000 | 6,450 |
| 1988-06-23 | 1,360 | 1,360 | 1,330 | 1,330 | 32,000 | 6,650 |
| 1988-06-22 | 1,360 | 1,380 | 1,350 | 1,360 | 40,000 | 6,800 |
| 1988-06-21 | 1,380 | 1,400 | 1,360 | 1,380 | 50,000 | 6,900 |
| 1988-06-20 | 1,390 | 1,400 | 1,380 | 1,380 | 24,000 | 6,900 |
| 1988-06-17 | 1,410 | 1,410 | 1,400 | 1,400 | 50,000 | 7,000 |
| 1988-06-16 | 1,430 | 1,430 | 1,400 | 1,410 | 30,000 | 7,050 |
| 1988-06-15 | 1,420 | 1,430 | 1,400 | 1,410 | 28,000 | 7,050 |
| 1988-06-14 | 1,440 | 1,450 | 1,400 | 1,400 | 38,000 | 7,000 |
| 1988-06-13 | 1,430 | 1,450 | 1,420 | 1,430 | 50,000 | 7,150 |
| 1988-06-10 | 1,390 | 1,450 | 1,390 | 1,410 | 169,000 | 7,050 |
| 1988-06-09 | 1,390 | 1,400 | 1,380 | 1,390 | 23,000 | 6,950 |
| 1988-06-08 | 1,400 | 1,400 | 1,380 | 1,380 | 39,000 | 6,900 |
| 1988-06-07 | 1,400 | 1,400 | 1,380 | 1,380 | 38,000 | 6,900 |
| 1988-06-06 | 1,380 | 1,400 | 1,360 | 1,400 | 63,000 | 7,000 |
| 1988-06-04 | 1,380 | 1,380 | 1,340 | 1,340 | 58,000 | 6,700 |
| 1988-06-03 | 1,400 | 1,410 | 1,340 | 1,360 | 58,000 | 6,800 |
| 1988-06-02 | 1,410 | 1,450 | 1,370 | 1,400 | 71,000 | 7,000 |
| 1988-06-01 | 1,430 | 1,430 | 1,380 | 1,410 | 46,000 | 7,050 |
| 1988-05-31 | 1,390 | 1,410 | 1,380 | 1,410 | 78,000 | 7,050 |
| 1988-05-30 | 1,380 | 1,490 | 1,380 | 1,380 | 75,000 | 6,900 |
| 1988-05-28 | 1,420 | 1,430 | 1,380 | 1,380 | 54,000 | 6,900 |
| 1988-05-27 | 1,470 | 1,470 | 1,410 | 1,410 | 41,000 | 7,050 |
| 1988-05-26 | 1,460 | 1,470 | 1,430 | 1,460 | 57,000 | 7,300 |
| 1988-05-25 | 1,420 | 1,460 | 1,420 | 1,460 | 73,000 | 7,300 |
| 1988-05-24 | 1,440 | 1,450 | 1,380 | 1,380 | 120,000 | 6,900 |
| 1988-05-23 | 1,460 | 1,490 | 1,430 | 1,430 | 60,000 | 7,150 |
| 1988-05-20 | 1,490 | 1,490 | 1,430 | 1,480 | 125,000 | 7,400 |
| 1988-05-19 | 1,500 | 1,510 | 1,450 | 1,460 | 137,000 | 7,300 |
| 1988-05-18 | 1,410 | 1,510 | 1,380 | 1,510 | 363,000 | 7,550 |
| 1988-05-17 | 1,510 | 1,520 | 1,420 | 1,420 | 261,000 | 7,100 |
| 1988-05-16 | 1,510 | 1,530 | 1,500 | 1,510 | 304,000 | 7,550 |
| 1988-05-13 | 1,580 | 1,580 | 1,510 | 1,530 | 176,000 | 7,650 |
| 1988-05-12 | 1,550 | 1,570 | 1,500 | 1,570 | 446,000 | 7,850 |
| 1988-05-11 | 1,630 | 1,640 | 1,550 | 1,570 | 402,000 | 7,850 |
| 1988-05-10 | 1,560 | 1,640 | 1,550 | 1,600 | 686,000 | 8,000 |
| 1988-05-09 | 1,660 | 1,670 | 1,560 | 1,590 | 907,000 | 7,950 |
| 1988-05-07 | 1,800 | 1,810 | 1,660 | 1,690 | 548,000 | 8,450 |
| 1988-05-06 | 1,700 | 1,820 | 1,700 | 1,800 | 2,092,000 | 9,000 |
| 1988-05-02 | 1,700 | 1,720 | 1,630 | 1,660 | 1,939,000 | 8,300 |
| 1988-04-30 | 1,480 | 1,630 | 1,480 | 1,630 | 1,336,000 | 8,150 |
| 1988-04-28 | 1,420 | 1,480 | 1,410 | 1,440 | 1,409,000 | 7,200 |
| 1988-04-27 | 1,400 | 1,410 | 1,370 | 1,400 | 1,117,000 | 7,000 |
| 1988-04-26 | 1,300 | 1,390 | 1,300 | 1,380 | 2,127,000 | 6,900 |
| 1988-04-25 | 1,340 | 1,340 | 1,270 | 1,270 | 773,000 | 6,350 |
| 1988-04-23 | 1,300 | 1,340 | 1,280 | 1,300 | 1,465,000 | 6,500 |
| 1988-04-22 | 1,190 | 1,230 | 1,180 | 1,230 | 922,000 | 6,150 |
| 1988-04-21 | 1,140 | 1,230 | 1,130 | 1,160 | 1,159,000 | 5,800 |
| 1988-04-20 | 1,140 | 1,150 | 1,130 | 1,140 | 229,000 | 5,700 |
| 1988-04-19 | 1,140 | 1,150 | 1,130 | 1,140 | 130,000 | 5,700 |
| 1988-04-18 | 1,160 | 1,160 | 1,130 | 1,130 | 214,000 | 5,650 |
| 1988-04-15 | 1,100 | 1,180 | 1,080 | 1,120 | 843,000 | 5,600 |
| 1988-04-14 | 1,080 | 1,100 | 1,080 | 1,100 | 237,000 | 5,500 |
| 1988-04-13 | 1,070 | 1,080 | 1,050 | 1,080 | 93,000 | 5,400 |
| 1988-04-12 | 1,080 | 1,090 | 1,060 | 1,060 | 159,000 | 5,300 |
| 1988-04-11 | 1,080 | 1,080 | 1,060 | 1,070 | 83,000 | 5,350 |
| 1988-04-08 | 1,070 | 1,080 | 1,040 | 1,060 | 270,000 | 5,300 |
| 1988-04-07 | 1,000 | 1,100 | 997 | 1,090 | 385,000 | 5,450 |
| 1988-04-06 | 997 | 1,000 | 990 | 999 | 72,000 | 4,995 |
| 1988-04-05 | 985 | 995 | 982 | 994 | 46,000 | 4,970 |
| 1988-04-04 | 996 | 996 | 986 | 990 | 33,000 | 4,950 |
| 1988-04-02 | 983 | 991 | 982 | 986 | 23,000 | 4,930 |
| 1988-04-01 | 985 | 990 | 980 | 980 | 51,000 | 4,900 |
| 1988-03-31 | 998 | 998 | 985 | 985 | 55,000 | 4,925 |
| 1988-03-30 | 990 | 999 | 990 | 990 | 39,000 | 4,950 |
| 1988-03-29 | 984 | 991 | 984 | 986 | 28,000 | 4,930 |
| 1988-03-28 | 990 | 990 | 980 | 985 | 54,000 | 4,925 |
| 1988-03-26 | 999 | 999 | 985 | 990 | 31,000 | 4,950 |
| 1988-03-25 | 1,000 | 1,000 | 985 | 990 | 45,000 | 4,950 |
| 1988-03-24 | 981 | 1,000 | 981 | 1,000 | 83,000 | 5,000 |
| 1988-03-23 | 990 | 1,000 | 980 | 985 | 71,000 | 4,925 |
| 1988-03-22 | 998 | 999 | 990 | 990 | 41,000 | 4,950 |
| 1988-03-18 | 999 | 999 | 985 | 999 | 30,000 | 4,995 |
| 1988-03-17 | 990 | 1,000 | 990 | 1,000 | 42,000 | 5,000 |
| 1988-03-16 | 996 | 1,000 | 985 | 1,000 | 31,000 | 5,000 |
| 1988-03-15 | 989 | 1,000 | 985 | 986 | 20,000 | 4,930 |
| 1988-03-14 | 999 | 1,000 | 980 | 999 | 29,000 | 4,995 |
| 1988-03-11 | 992 | 1,000 | 990 | 990 | 53,000 | 4,950 |
| 1988-03-10 | 982 | 1,000 | 982 | 995 | 27,000 | 4,975 |
| 1988-03-09 | 1,000 | 1,000 | 982 | 989 | 77,000 | 4,945 |
| 1988-03-08 | 1,010 | 1,010 | 997 | 1,010 | 76,000 | 5,050 |
| 1988-03-07 | 999 | 1,000 | 990 | 1,000 | 69,000 | 5,000 |
| 1988-03-05 | 980 | 990 | 980 | 989 | 50,000 | 4,945 |
| 1988-03-04 | 991 | 998 | 970 | 970 | 51,000 | 4,850 |
| 1988-03-03 | 999 | 999 | 990 | 990 | 27,000 | 4,950 |
| 1988-03-02 | 990 | 1,000 | 986 | 986 | 31,000 | 4,930 |
| 1988-03-01 | 965 | 1,000 | 965 | 1,000 | 33,000 | 5,000 |
| 1988-02-29 | 971 | 971 | 960 | 970 | 12,000 | 4,850 |
| 1988-02-27 | 961 | 962 | 960 | 960 | 9,000 | 4,800 |
| 1988-02-26 | 967 | 978 | 964 | 964 | 15,000 | 4,820 |
| 1988-02-25 | 979 | 979 | 955 | 966 | 27,000 | 4,830 |
| 1988-02-24 | 1,000 | 1,000 | 987 | 987 | 32,000 | 4,935 |
| 1988-02-23 | 1,010 | 1,020 | 986 | 1,000 | 56,000 | 5,000 |
| 1988-02-22 | 953 | 1,050 | 953 | 1,000 | 288,000 | 5,000 |
| 1988-02-19 | 926 | 950 | 920 | 950 | 42,000 | 4,750 |
| 1988-02-18 | 920 | 923 | 916 | 923 | 40,000 | 4,615 |
| 1988-02-17 | 915 | 919 | 915 | 915 | 39,000 | 4,575 |
| 1988-02-16 | 920 | 920 | 910 | 915 | 18,000 | 4,575 |
| 1988-02-15 | 920 | 930 | 920 | 920 | 14,000 | 4,600 |
| 1988-02-12 | 921 | 931 | 920 | 931 | 8,000 | 4,655 |
| 1988-02-10 | 910 | 920 | 910 | 920 | 18,000 | 4,600 |
| 1988-02-09 | 931 | 935 | 911 | 911 | 12,000 | 4,555 |
| 1988-02-08 | 940 | 945 | 938 | 938 | 11,000 | 4,690 |
| 1988-02-06 | 932 | 940 | 932 | 940 | 7,000 | 4,700 |
| 1988-02-05 | 940 | 941 | 930 | 930 | 12,000 | 4,650 |
| 1988-02-04 | 950 | 950 | 940 | 940 | 15,000 | 4,700 |
| 1988-02-03 | 960 | 960 | 950 | 950 | 18,000 | 4,750 |
| 1988-02-02 | 960 | 965 | 960 | 965 | 17,000 | 4,825 |
| 1988-02-01 | 974 | 974 | 950 | 950 | 24,000 | 4,750 |
| 1988-01-30 | 954 | 975 | 950 | 964 | 90,000 | 4,820 |
| 1988-01-29 | 913 | 960 | 913 | 950 | 49,000 | 4,750 |
| 1988-01-28 | 901 | 905 | 900 | 903 | 20,000 | 4,515 |
| 1988-01-27 | 900 | 900 | 897 | 900 | 29,000 | 4,500 |
| 1988-01-26 | 914 | 925 | 913 | 925 | 40,000 | 4,490.29 |
| 1988-01-25 | 910 | 930 | 908 | 908 | 90,000 | 4,407.77 |
| 1988-01-23 | 905 | 910 | 905 | 908 | 22,000 | 4,407.77 |
| 1988-01-22 | 900 | 910 | 900 | 905 | 72,000 | 4,393.20 |
| 1988-01-21 | 902 | 904 | 900 | 900 | 19,000 | 4,368.93 |
| 1988-01-20 | 905 | 905 | 900 | 901 | 36,000 | 4,373.79 |
| 1988-01-19 | 908 | 910 | 900 | 900 | 40,000 | 4,368.93 |
| 1988-01-18 | 910 | 914 | 910 | 910 | 29,000 | 4,417.48 |
| 1988-01-14 | 905 | 905 | 900 | 905 | 20,000 | 4,393.20 |
| 1988-01-13 | 905 | 905 | 895 | 895 | 19,000 | 4,344.66 |
| 1988-01-12 | 906 | 910 | 905 | 907 | 22,000 | 4,402.91 |
| 1988-01-11 | 905 | 909 | 905 | 905 | 12,000 | 4,393.20 |
| 1988-01-08 | 901 | 906 | 900 | 905 | 17,000 | 4,393.20 |
| 1988-01-07 | 895 | 906 | 895 | 895 | 15,000 | 4,344.66 |
| 1988-01-06 | 901 | 911 | 890 | 905 | 19,000 | 4,393.20 |
| 1988-01-05 | 880 | 900 | 880 | 900 | 15,000 | 4,368.93 |
| 1988-01-04 | 881 | 881 | 881 | 881 | 2,000 | 4,276.70 |
分割・併合履歴 ： [2022-01-28]1株→2株 [2017-07-27]1株→0.1株 [1988-01-27]1株→1.03株 [1987-01-28]1株→1.05株 [1986-01-28]1株→1.05株 [1985-01-28]1株→1.05株 [1984-01-27]1株→1.05株 [1983-01-27]1株→1.05株
