2282 日本ハム(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 | 1,960 | 1,970 | 1,950 | 1,950 | 36,000 | 3,545.45 |
| 1988-12-27 | 1,950 | 1,970 | 1,930 | 1,960 | 238,000 | 3,563.64 |
| 1988-12-26 | 1,950 | 1,960 | 1,940 | 1,940 | 130,000 | 3,527.27 |
| 1988-12-24 | 1,930 | 1,950 | 1,930 | 1,950 | 52,000 | 3,545.45 |
| 1988-12-23 | 1,930 | 1,940 | 1,930 | 1,930 | 834,000 | 3,509.09 |
| 1988-12-22 | 1,920 | 1,930 | 1,900 | 1,930 | 625,000 | 3,509.09 |
| 1988-12-21 | 1,920 | 1,920 | 1,890 | 1,890 | 44,000 | 3,436.36 |
| 1988-12-20 | 1,930 | 1,930 | 1,890 | 1,890 | 110,000 | 3,436.36 |
| 1988-12-19 | 1,920 | 1,930 | 1,920 | 1,920 | 108,000 | 3,490.91 |
| 1988-12-16 | 1,930 | 1,930 | 1,870 | 1,920 | 238,000 | 3,490.91 |
| 1988-12-15 | 1,930 | 1,930 | 1,920 | 1,930 | 74,000 | 3,509.09 |
| 1988-12-14 | 1,920 | 1,930 | 1,910 | 1,930 | 67,000 | 3,509.09 |
| 1988-12-13 | 1,920 | 1,930 | 1,900 | 1,900 | 120,000 | 3,454.55 |
| 1988-12-12 | 1,910 | 1,920 | 1,910 | 1,920 | 50,000 | 3,490.91 |
| 1988-12-09 | 1,920 | 1,920 | 1,890 | 1,910 | 78,000 | 3,472.73 |
| 1988-12-08 | 1,880 | 1,900 | 1,880 | 1,890 | 87,000 | 3,436.36 |
| 1988-12-07 | 1,890 | 1,900 | 1,890 | 1,890 | 126,000 | 3,436.36 |
| 1988-12-06 | 1,900 | 1,940 | 1,890 | 1,890 | 246,000 | 3,436.36 |
| 1988-12-05 | 1,920 | 1,920 | 1,900 | 1,900 | 73,000 | 3,454.55 |
| 1988-12-03 | 1,910 | 1,920 | 1,890 | 1,900 | 240,000 | 3,454.55 |
| 1988-12-02 | 1,900 | 1,900 | 1,890 | 1,900 | 54,000 | 3,454.55 |
| 1988-12-01 | 1,900 | 1,900 | 1,890 | 1,900 | 129,000 | 3,454.55 |
| 1988-11-30 | 1,910 | 1,910 | 1,870 | 1,900 | 177,000 | 3,454.55 |
| 1988-11-29 | 1,880 | 1,880 | 1,850 | 1,880 | 43,000 | 3,418.18 |
| 1988-11-28 | 1,900 | 1,910 | 1,850 | 1,850 | 203,000 | 3,363.64 |
| 1988-11-26 | 1,890 | 1,900 | 1,890 | 1,900 | 110,000 | 3,454.55 |
| 1988-11-25 | 1,880 | 1,880 | 1,870 | 1,880 | 96,000 | 3,418.18 |
| 1988-11-24 | 1,890 | 1,890 | 1,860 | 1,880 | 197,000 | 3,418.18 |
| 1988-11-22 | 1,860 | 1,920 | 1,860 | 1,900 | 404,000 | 3,454.55 |
| 1988-11-21 | 1,850 | 1,870 | 1,850 | 1,850 | 280,000 | 3,363.64 |
| 1988-11-18 | 1,870 | 1,920 | 1,850 | 1,860 | 299,000 | 3,381.82 |
| 1988-11-17 | 1,850 | 1,860 | 1,850 | 1,850 | 557,000 | 3,363.64 |
| 1988-11-16 | 1,860 | 1,870 | 1,850 | 1,850 | 614,000 | 3,363.64 |
| 1988-11-15 | 1,850 | 1,870 | 1,840 | 1,850 | 467,000 | 3,363.64 |
| 1988-11-14 | 1,760 | 1,790 | 1,760 | 1,790 | 378,000 | 3,254.55 |
| 1988-11-11 | 1,720 | 1,800 | 1,710 | 1,760 | 478,000 | 3,200 |
| 1988-11-10 | 1,750 | 1,750 | 1,720 | 1,720 | 236,000 | 3,127.27 |
| 1988-11-09 | 1,780 | 1,780 | 1,760 | 1,760 | 171,000 | 3,200 |
| 1988-11-08 | 1,750 | 1,780 | 1,710 | 1,780 | 72,000 | 3,236.36 |
| 1988-11-07 | 1,750 | 1,750 | 1,740 | 1,750 | 62,000 | 3,181.82 |
| 1988-11-05 | 1,760 | 1,770 | 1,760 | 1,770 | 69,000 | 3,218.18 |
| 1988-11-04 | 1,760 | 1,760 | 1,700 | 1,750 | 318,000 | 3,181.82 |
| 1988-11-02 | 1,790 | 1,790 | 1,730 | 1,790 | 161,000 | 3,254.55 |
| 1988-11-01 | 1,790 | 1,810 | 1,790 | 1,800 | 69,000 | 3,272.73 |
| 1988-10-31 | 1,760 | 1,820 | 1,750 | 1,820 | 127,000 | 3,309.09 |
| 1988-10-29 | 1,770 | 1,800 | 1,750 | 1,790 | 159,000 | 3,254.55 |
| 1988-10-28 | 1,770 | 1,800 | 1,730 | 1,800 | 204,000 | 3,272.73 |
| 1988-10-27 | 1,800 | 1,820 | 1,770 | 1,800 | 127,000 | 3,272.73 |
| 1988-10-26 | 1,850 | 1,850 | 1,780 | 1,830 | 188,000 | 3,327.27 |
| 1988-10-25 | 1,840 | 1,850 | 1,840 | 1,850 | 101,000 | 3,363.64 |
| 1988-10-24 | 1,850 | 1,850 | 1,820 | 1,840 | 164,000 | 3,345.45 |
| 1988-10-22 | 1,800 | 1,850 | 1,800 | 1,850 | 103,000 | 3,363.64 |
| 1988-10-21 | 1,830 | 1,840 | 1,780 | 1,830 | 104,000 | 3,327.27 |
| 1988-10-20 | 1,850 | 1,850 | 1,840 | 1,840 | 52,000 | 3,345.45 |
| 1988-10-19 | 1,830 | 1,850 | 1,820 | 1,850 | 120,000 | 3,363.64 |
| 1988-10-18 | 1,850 | 1,850 | 1,830 | 1,830 | 47,000 | 3,327.27 |
| 1988-10-17 | 1,850 | 1,850 | 1,840 | 1,850 | 23,000 | 3,363.64 |
| 1988-10-14 | 1,850 | 1,880 | 1,840 | 1,850 | 279,000 | 3,363.64 |
| 1988-10-13 | 1,850 | 1,880 | 1,840 | 1,880 | 46,000 | 3,418.18 |
| 1988-10-12 | 1,890 | 1,890 | 1,850 | 1,850 | 180,000 | 3,363.64 |
| 1988-10-11 | 1,860 | 1,900 | 1,860 | 1,900 | 106,000 | 3,454.55 |
| 1988-10-07 | 1,880 | 1,890 | 1,850 | 1,890 | 69,000 | 3,436.36 |
| 1988-10-06 | 1,890 | 1,900 | 1,870 | 1,900 | 43,000 | 3,454.55 |
| 1988-10-05 | 1,900 | 1,920 | 1,890 | 1,900 | 115,000 | 3,454.55 |
| 1988-10-04 | 1,920 | 1,920 | 1,900 | 1,920 | 214,000 | 3,490.91 |
| 1988-10-03 | 1,940 | 1,940 | 1,910 | 1,930 | 88,000 | 3,509.09 |
| 1988-10-01 | 1,940 | 1,940 | 1,940 | 1,940 | 33,000 | 3,527.27 |
| 1988-09-30 | 1,930 | 1,940 | 1,930 | 1,940 | 68,000 | 3,527.27 |
| 1988-09-29 | 1,920 | 1,930 | 1,900 | 1,920 | 145,000 | 3,490.91 |
| 1988-09-28 | 1,940 | 1,950 | 1,900 | 1,920 | 607,000 | 3,490.91 |
| 1988-09-27 | 1,920 | 1,950 | 1,890 | 1,940 | 479,000 | 3,527.27 |
| 1988-09-26 | 1,920 | 1,940 | 1,890 | 1,930 | 153,000 | 3,509.09 |
| 1988-09-24 | 1,870 | 1,910 | 1,850 | 1,910 | 297,000 | 3,472.73 |
| 1988-09-22 | 1,880 | 1,900 | 1,850 | 1,850 | 304,000 | 3,363.64 |
| 1988-09-21 | 1,870 | 1,890 | 1,860 | 1,880 | 207,000 | 3,418.18 |
| 1988-09-20 | 1,840 | 1,870 | 1,820 | 1,860 | 255,000 | 3,381.82 |
| 1988-09-19 | 1,830 | 1,850 | 1,830 | 1,840 | 192,000 | 3,345.45 |
| 1988-09-16 | 1,870 | 1,880 | 1,830 | 1,830 | 161,000 | 3,327.27 |
| 1988-09-14 | 1,860 | 1,860 | 1,850 | 1,850 | 262,000 | 3,363.64 |
| 1988-09-13 | 1,860 | 1,870 | 1,860 | 1,870 | 148,000 | 3,400 |
| 1988-09-12 | 1,850 | 1,870 | 1,850 | 1,850 | 164,000 | 3,363.64 |
| 1988-09-09 | 1,890 | 1,890 | 1,870 | 1,870 | 170,000 | 3,400 |
| 1988-09-08 | 1,870 | 1,900 | 1,860 | 1,880 | 86,000 | 3,418.18 |
| 1988-09-07 | 1,880 | 1,910 | 1,880 | 1,900 | 186,000 | 3,454.55 |
| 1988-09-06 | 1,900 | 1,900 | 1,880 | 1,880 | 47,000 | 3,418.18 |
| 1988-09-05 | 1,900 | 1,900 | 1,870 | 1,880 | 16,000 | 3,418.18 |
| 1988-09-03 | 1,890 | 1,890 | 1,870 | 1,870 | 61,000 | 3,400 |
| 1988-09-02 | 1,840 | 1,850 | 1,830 | 1,830 | 166,000 | 3,327.27 |
| 1988-09-01 | 1,870 | 1,870 | 1,830 | 1,830 | 225,000 | 3,327.27 |
| 1988-08-31 | 1,910 | 1,930 | 1,910 | 1,920 | 94,000 | 3,490.91 |
| 1988-08-30 | 1,910 | 1,920 | 1,900 | 1,900 | 13,000 | 3,454.55 |
| 1988-08-29 | 1,910 | 1,910 | 1,900 | 1,900 | 122,000 | 3,454.55 |
| 1988-08-27 | 1,910 | 1,910 | 1,870 | 1,910 | 119,000 | 3,472.73 |
| 1988-08-26 | 1,900 | 1,900 | 1,880 | 1,880 | 95,000 | 3,418.18 |
| 1988-08-25 | 1,900 | 1,900 | 1,890 | 1,900 | 146,000 | 3,454.55 |
| 1988-08-24 | 1,910 | 1,920 | 1,900 | 1,900 | 131,000 | 3,454.55 |
| 1988-08-23 | 1,900 | 1,920 | 1,900 | 1,920 | 51,000 | 3,490.91 |
| 1988-08-22 | 1,950 | 1,950 | 1,900 | 1,930 | 249,000 | 3,509.09 |
| 1988-08-19 | 1,930 | 1,930 | 1,930 | 1,930 | 35,000 | 3,509.09 |
| 1988-08-18 | 1,960 | 1,960 | 1,930 | 1,930 | 87,000 | 3,509.09 |
| 1988-08-17 | 1,960 | 1,960 | 1,930 | 1,930 | 84,000 | 3,509.09 |
| 1988-08-16 | 1,970 | 1,970 | 1,930 | 1,930 | 57,000 | 3,509.09 |
| 1988-08-15 | 1,920 | 1,930 | 1,910 | 1,910 | 53,000 | 3,472.73 |
| 1988-08-12 | 1,900 | 1,930 | 1,880 | 1,910 | 146,000 | 3,472.73 |
| 1988-08-11 | 1,900 | 1,910 | 1,900 | 1,900 | 158,000 | 3,454.55 |
| 1988-08-10 | 1,900 | 1,910 | 1,900 | 1,900 | 139,000 | 3,454.55 |
| 1988-08-09 | 1,950 | 1,950 | 1,920 | 1,930 | 13,000 | 3,509.09 |
| 1988-08-08 | 1,910 | 1,950 | 1,910 | 1,920 | 26,000 | 3,490.91 |
| 1988-08-06 | 1,920 | 1,930 | 1,900 | 1,910 | 171,000 | 3,472.73 |
| 1988-08-05 | 1,970 | 1,970 | 1,930 | 1,930 | 150,000 | 3,509.09 |
| 1988-08-04 | 1,940 | 1,940 | 1,930 | 1,940 | 45,000 | 3,527.27 |
| 1988-08-03 | 1,930 | 1,970 | 1,930 | 1,950 | 203,000 | 3,545.45 |
| 1988-08-02 | 1,960 | 1,960 | 1,940 | 1,950 | 141,000 | 3,545.45 |
| 1988-08-01 | 1,940 | 1,960 | 1,940 | 1,940 | 131,000 | 3,527.27 |
| 1988-07-30 | 1,930 | 1,940 | 1,930 | 1,930 | 25,000 | 3,509.09 |
| 1988-07-29 | 1,930 | 1,930 | 1,890 | 1,900 | 491,000 | 3,454.55 |
| 1988-07-28 | 1,900 | 1,920 | 1,900 | 1,900 | 323,000 | 3,454.55 |
| 1988-07-27 | 1,940 | 1,940 | 1,890 | 1,890 | 211,000 | 3,436.36 |
| 1988-07-26 | 1,920 | 1,920 | 1,880 | 1,880 | 221,000 | 3,418.18 |
| 1988-07-25 | 1,940 | 1,940 | 1,890 | 1,890 | 217,000 | 3,436.36 |
| 1988-07-23 | 1,900 | 1,900 | 1,870 | 1,900 | 52,000 | 3,454.55 |
| 1988-07-22 | 1,870 | 1,950 | 1,860 | 1,860 | 145,000 | 3,381.82 |
| 1988-07-21 | 1,900 | 1,900 | 1,860 | 1,870 | 121,000 | 3,400 |
| 1988-07-20 | 1,890 | 1,890 | 1,840 | 1,850 | 91,000 | 3,363.64 |
| 1988-07-19 | 1,830 | 1,850 | 1,830 | 1,830 | 176,000 | 3,327.27 |
| 1988-07-18 | 1,890 | 1,890 | 1,830 | 1,840 | 226,000 | 3,345.45 |
| 1988-07-15 | 1,900 | 1,900 | 1,860 | 1,870 | 213,000 | 3,400 |
| 1988-07-14 | 1,910 | 1,920 | 1,900 | 1,900 | 128,000 | 3,454.55 |
| 1988-07-13 | 1,940 | 1,940 | 1,910 | 1,910 | 250,000 | 3,472.73 |
| 1988-07-12 | 1,950 | 1,970 | 1,910 | 1,910 | 223,000 | 3,472.73 |
| 1988-07-11 | 1,890 | 1,910 | 1,890 | 1,910 | 169,000 | 3,472.73 |
| 1988-07-08 | 1,890 | 1,910 | 1,890 | 1,890 | 325,000 | 3,436.36 |
| 1988-07-07 | 1,910 | 1,920 | 1,900 | 1,900 | 530,000 | 3,454.55 |
| 1988-07-06 | 1,950 | 1,960 | 1,940 | 1,940 | 355,000 | 3,527.27 |
| 1988-07-05 | 1,970 | 1,980 | 1,950 | 1,960 | 175,000 | 3,563.64 |
| 1988-07-04 | 1,980 | 1,980 | 1,970 | 1,970 | 45,000 | 3,581.82 |
| 1988-07-02 | 2,000 | 2,000 | 1,990 | 2,000 | 103,000 | 3,636.36 |
| 1988-07-01 | 2,030 | 2,030 | 1,990 | 1,990 | 83,000 | 3,618.18 |
| 1988-06-30 | 2,000 | 2,000 | 1,970 | 2,000 | 162,000 | 3,636.36 |
| 1988-06-29 | 2,000 | 2,050 | 1,950 | 1,950 | 310,000 | 3,545.45 |
| 1988-06-28 | 1,960 | 2,040 | 1,960 | 2,030 | 370,000 | 3,690.91 |
| 1988-06-27 | 1,960 | 1,970 | 1,950 | 1,960 | 319,000 | 3,563.64 |
| 1988-06-25 | 1,970 | 1,990 | 1,960 | 1,960 | 407,000 | 3,563.64 |
| 1988-06-24 | 2,020 | 2,020 | 1,980 | 1,990 | 415,000 | 3,618.18 |
| 1988-06-23 | 2,050 | 2,050 | 2,000 | 2,030 | 265,000 | 3,690.91 |
| 1988-06-22 | 2,090 | 2,100 | 2,020 | 2,060 | 533,000 | 3,745.45 |
| 1988-06-21 | 2,100 | 2,110 | 2,080 | 2,090 | 584,000 | 3,800 |
| 1988-06-20 | 2,120 | 2,140 | 2,080 | 2,110 | 762,000 | 3,836.36 |
| 1988-06-17 | 2,120 | 2,160 | 2,080 | 2,080 | 289,000 | 3,781.82 |
| 1988-06-16 | 2,190 | 2,190 | 2,160 | 2,160 | 55,000 | 3,927.27 |
| 1988-06-15 | 2,180 | 2,210 | 2,150 | 2,170 | 191,000 | 3,945.45 |
| 1988-06-14 | 2,120 | 2,180 | 2,120 | 2,140 | 287,000 | 3,890.91 |
| 1988-06-13 | 2,120 | 2,120 | 2,110 | 2,110 | 225,000 | 3,836.36 |
| 1988-06-10 | 2,130 | 2,130 | 2,100 | 2,100 | 254,000 | 3,818.18 |
| 1988-06-09 | 2,150 | 2,150 | 2,100 | 2,140 | 380,000 | 3,890.91 |
| 1988-06-08 | 2,150 | 2,160 | 2,100 | 2,130 | 397,000 | 3,872.73 |
| 1988-06-07 | 2,160 | 2,170 | 2,150 | 2,150 | 178,000 | 3,909.09 |
| 1988-06-06 | 2,190 | 2,190 | 2,170 | 2,170 | 37,000 | 3,945.45 |
| 1988-06-04 | 2,170 | 2,170 | 2,150 | 2,150 | 198,000 | 3,909.09 |
| 1988-06-03 | 2,160 | 2,190 | 2,160 | 2,170 | 404,000 | 3,945.45 |
| 1988-06-02 | 2,210 | 2,210 | 2,160 | 2,160 | 229,000 | 3,927.27 |
| 1988-06-01 | 2,200 | 2,210 | 2,200 | 2,210 | 76,000 | 4,018.18 |
| 1988-05-31 | 2,170 | 2,190 | 2,170 | 2,190 | 44,000 | 3,981.82 |
| 1988-05-30 | 2,190 | 2,190 | 2,170 | 2,170 | 94,000 | 3,945.45 |
| 1988-05-28 | 2,200 | 2,210 | 2,180 | 2,180 | 119,000 | 3,963.64 |
| 1988-05-27 | 2,230 | 2,230 | 2,190 | 2,190 | 65,000 | 3,981.82 |
| 1988-05-26 | 2,280 | 2,280 | 2,190 | 2,190 | 123,000 | 3,981.82 |
| 1988-05-25 | 2,210 | 2,220 | 2,200 | 2,200 | 495,000 | 4,000 |
| 1988-05-24 | 2,240 | 2,240 | 2,200 | 2,210 | 222,000 | 4,018.18 |
| 1988-05-23 | 2,290 | 2,290 | 2,230 | 2,240 | 341,000 | 4,072.73 |
| 1988-05-20 | 2,260 | 2,260 | 2,250 | 2,250 | 188,000 | 4,090.91 |
| 1988-05-19 | 2,290 | 2,290 | 2,260 | 2,260 | 316,000 | 4,109.09 |
| 1988-05-18 | 2,350 | 2,350 | 2,290 | 2,290 | 282,000 | 4,163.64 |
| 1988-05-17 | 2,330 | 2,350 | 2,320 | 2,320 | 365,000 | 4,218.18 |
| 1988-05-16 | 2,350 | 2,350 | 2,320 | 2,340 | 221,000 | 4,254.55 |
| 1988-05-13 | 2,320 | 2,330 | 2,310 | 2,310 | 139,000 | 4,200 |
| 1988-05-12 | 2,320 | 2,330 | 2,320 | 2,330 | 90,000 | 4,236.36 |
| 1988-05-11 | 2,370 | 2,380 | 2,320 | 2,360 | 289,000 | 4,290.91 |
| 1988-05-10 | 2,360 | 2,360 | 2,340 | 2,360 | 70,000 | 4,290.91 |
| 1988-05-09 | 2,360 | 2,360 | 2,320 | 2,320 | 170,000 | 4,218.18 |
| 1988-05-07 | 2,380 | 2,390 | 2,360 | 2,360 | 199,000 | 4,290.91 |
| 1988-05-06 | 2,400 | 2,400 | 2,370 | 2,380 | 360,000 | 4,327.27 |
| 1988-05-02 | 2,340 | 2,360 | 2,330 | 2,360 | 366,000 | 4,290.91 |
| 1988-04-30 | 2,340 | 2,340 | 2,330 | 2,340 | 88,000 | 4,254.55 |
| 1988-04-28 | 2,310 | 2,350 | 2,310 | 2,320 | 245,000 | 4,218.18 |
| 1988-04-27 | 2,310 | 2,330 | 2,300 | 2,300 | 256,000 | 4,181.82 |
| 1988-04-26 | 2,290 | 2,290 | 2,270 | 2,280 | 258,000 | 4,145.45 |
| 1988-04-25 | 2,240 | 2,290 | 2,230 | 2,260 | 462,000 | 4,109.09 |
| 1988-04-23 | 2,220 | 2,250 | 2,220 | 2,240 | 185,000 | 4,072.73 |
| 1988-04-22 | 2,260 | 2,260 | 2,260 | 2,260 | 158,000 | 4,109.09 |
| 1988-04-21 | 2,260 | 2,270 | 2,250 | 2,250 | 505,000 | 4,090.91 |
| 1988-04-20 | 2,300 | 2,320 | 2,280 | 2,290 | 220,000 | 4,163.64 |
| 1988-04-19 | 2,280 | 2,300 | 2,270 | 2,300 | 96,000 | 4,181.82 |
| 1988-04-18 | 2,320 | 2,330 | 2,320 | 2,320 | 150,000 | 4,218.18 |
| 1988-04-15 | 2,300 | 2,330 | 2,300 | 2,300 | 414,000 | 4,181.82 |
| 1988-04-14 | 2,300 | 2,310 | 2,300 | 2,300 | 197,000 | 4,181.82 |
| 1988-04-13 | 2,300 | 2,320 | 2,300 | 2,300 | 291,000 | 4,181.82 |
| 1988-04-12 | 2,340 | 2,340 | 2,310 | 2,310 | 120,000 | 4,200 |
| 1988-04-11 | 2,320 | 2,380 | 2,310 | 2,350 | 196,000 | 4,272.73 |
| 1988-04-08 | 2,300 | 2,310 | 2,300 | 2,310 | 223,000 | 4,200 |
| 1988-04-07 | 2,300 | 2,340 | 2,300 | 2,300 | 240,000 | 4,181.82 |
| 1988-04-06 | 2,310 | 2,310 | 2,290 | 2,300 | 296,000 | 4,181.82 |
| 1988-04-05 | 2,280 | 2,280 | 2,250 | 2,270 | 180,000 | 4,127.27 |
| 1988-04-04 | 2,300 | 2,300 | 2,270 | 2,280 | 78,000 | 4,145.45 |
| 1988-04-02 | 2,280 | 2,290 | 2,280 | 2,290 | 15,000 | 4,163.64 |
| 1988-04-01 | 2,300 | 2,310 | 2,260 | 2,280 | 97,000 | 4,145.45 |
| 1988-03-31 | 2,280 | 2,310 | 2,260 | 2,310 | 112,000 | 4,200 |
| 1988-03-30 | 2,280 | 2,310 | 2,260 | 2,280 | 198,000 | 4,145.45 |
| 1988-03-29 | 2,240 | 2,280 | 2,240 | 2,280 | 171,000 | 4,145.45 |
| 1988-03-28 | 2,280 | 2,280 | 2,240 | 2,240 | 98,000 | 4,072.73 |
| 1988-03-26 | 2,280 | 2,280 | 2,270 | 2,280 | 159,000 | 4,145.45 |
| 1988-03-25 | 2,320 | 2,330 | 2,270 | 2,280 | 262,000 | 4,145.45 |
| 1988-03-24 | 2,330 | 2,360 | 2,330 | 2,330 | 237,000 | 4,236.36 |
| 1988-03-23 | 2,340 | 2,370 | 2,320 | 2,370 | 153,000 | 4,309.09 |
| 1988-03-22 | 2,340 | 2,340 | 2,320 | 2,340 | 170,000 | 4,254.55 |
| 1988-03-18 | 2,320 | 2,350 | 2,320 | 2,340 | 228,000 | 4,254.55 |
| 1988-03-17 | 2,300 | 2,320 | 2,280 | 2,320 | 214,000 | 4,218.18 |
| 1988-03-16 | 2,320 | 2,320 | 2,290 | 2,320 | 197,000 | 4,218.18 |
| 1988-03-15 | 2,260 | 2,280 | 2,260 | 2,280 | 217,000 | 4,145.45 |
| 1988-03-14 | 2,290 | 2,290 | 2,270 | 2,270 | 103,000 | 4,127.27 |
| 1988-03-11 | 2,310 | 2,310 | 2,290 | 2,290 | 166,000 | 4,163.64 |
| 1988-03-10 | 2,310 | 2,320 | 2,280 | 2,310 | 279,000 | 4,200 |
| 1988-03-09 | 2,310 | 2,310 | 2,290 | 2,290 | 132,000 | 4,163.64 |
| 1988-03-08 | 2,260 | 2,300 | 2,250 | 2,280 | 165,000 | 4,145.45 |
| 1988-03-07 | 2,280 | 2,280 | 2,270 | 2,270 | 24,000 | 4,127.27 |
| 1988-03-05 | 2,300 | 2,300 | 2,270 | 2,270 | 52,000 | 4,127.27 |
| 1988-03-04 | 2,270 | 2,300 | 2,270 | 2,270 | 449,000 | 4,127.27 |
| 1988-03-03 | 2,300 | 2,300 | 2,270 | 2,280 | 205,000 | 4,145.45 |
| 1988-03-02 | 2,260 | 2,280 | 2,250 | 2,260 | 94,000 | 4,109.09 |
| 1988-03-01 | 2,290 | 2,290 | 2,250 | 2,250 | 414,000 | 4,090.91 |
| 1988-02-29 | 2,280 | 2,300 | 2,250 | 2,250 | 283,000 | 4,090.91 |
| 1988-02-27 | 2,300 | 2,310 | 2,250 | 2,280 | 190,000 | 4,145.45 |
| 1988-02-26 | 2,320 | 2,320 | 2,300 | 2,320 | 188,000 | 4,218.18 |
| 1988-02-25 | 2,320 | 2,330 | 2,300 | 2,310 | 134,000 | 4,200 |
| 1988-02-24 | 2,320 | 2,330 | 2,320 | 2,320 | 233,000 | 4,218.18 |
| 1988-02-23 | 2,350 | 2,350 | 2,320 | 2,320 | 156,000 | 4,218.18 |
| 1988-02-22 | 2,370 | 2,380 | 2,320 | 2,330 | 180,000 | 4,236.36 |
| 1988-02-19 | 2,390 | 2,400 | 2,380 | 2,380 | 481,000 | 4,327.27 |
| 1988-02-18 | 2,320 | 2,390 | 2,320 | 2,380 | 836,000 | 4,327.27 |
| 1988-02-17 | 2,320 | 2,340 | 2,320 | 2,320 | 326,000 | 4,218.18 |
| 1988-02-16 | 2,280 | 2,330 | 2,280 | 2,330 | 217,000 | 4,236.36 |
| 1988-02-15 | 2,330 | 2,340 | 2,300 | 2,320 | 265,000 | 4,218.18 |
| 1988-02-12 | 2,320 | 2,320 | 2,290 | 2,300 | 294,000 | 4,181.82 |
| 1988-02-10 | 2,290 | 2,330 | 2,280 | 2,310 | 341,000 | 4,200 |
| 1988-02-09 | 2,310 | 2,310 | 2,260 | 2,280 | 90,000 | 4,145.45 |
| 1988-02-08 | 2,310 | 2,330 | 2,300 | 2,310 | 475,000 | 4,200 |
| 1988-02-06 | 2,290 | 2,300 | 2,290 | 2,300 | 162,000 | 4,181.82 |
| 1988-02-05 | 2,300 | 2,300 | 2,290 | 2,300 | 430,000 | 4,181.82 |
| 1988-02-04 | 2,270 | 2,320 | 2,260 | 2,270 | 390,000 | 4,127.27 |
| 1988-02-03 | 2,260 | 2,310 | 2,250 | 2,290 | 312,000 | 4,163.64 |
| 1988-02-02 | 2,230 | 2,270 | 2,230 | 2,250 | 119,000 | 4,090.91 |
| 1988-02-01 | 2,270 | 2,280 | 2,220 | 2,250 | 210,000 | 4,090.91 |
| 1988-01-30 | 2,280 | 2,280 | 2,260 | 2,260 | 173,000 | 4,109.09 |
| 1988-01-29 | 2,310 | 2,310 | 2,270 | 2,290 | 286,000 | 4,163.64 |
| 1988-01-28 | 2,270 | 2,310 | 2,270 | 2,270 | 688,000 | 4,127.27 |
| 1988-01-27 | 2,250 | 2,320 | 2,250 | 2,310 | 1,255,000 | 4,200 |
| 1988-01-26 | 2,240 | 2,270 | 2,230 | 2,240 | 408,000 | 4,072.73 |
| 1988-01-25 | 2,270 | 2,270 | 2,230 | 2,250 | 163,000 | 4,090.91 |
| 1988-01-23 | 2,260 | 2,270 | 2,240 | 2,270 | 91,000 | 4,127.27 |
| 1988-01-22 | 2,250 | 2,250 | 2,230 | 2,230 | 193,000 | 4,054.55 |
| 1988-01-21 | 2,250 | 2,280 | 2,220 | 2,240 | 676,000 | 4,072.73 |
| 1988-01-20 | 2,290 | 2,290 | 2,250 | 2,280 | 282,000 | 4,145.45 |
| 1988-01-19 | 2,280 | 2,300 | 2,260 | 2,300 | 580,000 | 4,181.82 |
| 1988-01-18 | 2,260 | 2,260 | 2,220 | 2,260 | 321,000 | 4,109.09 |
| 1988-01-14 | 2,210 | 2,250 | 2,210 | 2,220 | 824,000 | 4,036.36 |
| 1988-01-13 | 2,300 | 2,310 | 2,240 | 2,240 | 1,508,000 | 4,072.73 |
| 1988-01-12 | 2,180 | 2,230 | 2,180 | 2,220 | 541,000 | 4,036.36 |
| 1988-01-11 | 2,160 | 2,190 | 2,160 | 2,170 | 246,000 | 3,945.45 |
| 1988-01-08 | 2,160 | 2,220 | 2,160 | 2,200 | 676,000 | 4,000 |
| 1988-01-07 | 2,160 | 2,180 | 2,130 | 2,180 | 341,000 | 3,963.64 |
| 1988-01-06 | 2,100 | 2,190 | 2,100 | 2,170 | 435,000 | 3,945.45 |
| 1988-01-05 | 2,010 | 2,090 | 2,010 | 2,090 | 197,000 | 3,800 |
| 1988-01-04 | 1,970 | 1,980 | 1,950 | 1,980 | 37,000 | 3,600 |
分割・併合履歴 ： [2018-03-28]1株→0.5株 [1993-03-26]1株→1.1株
