2502 アサヒグループホールディングス(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 | 1,920 | 1,950 | 1,910 | 1,940 | 408,000 | 587.88 |
| 1988-12-27 | 1,920 | 1,940 | 1,910 | 1,920 | 225,000 | 581.82 |
| 1988-12-26 | 1,910 | 1,940 | 1,910 | 1,930 | 834,000 | 584.85 |
| 1988-12-24 | 1,960 | 1,960 | 1,930 | 1,940 | 551,000 | 587.88 |
| 1988-12-23 | 1,970 | 1,970 | 1,920 | 1,950 | 2,210,000 | 590.91 |
| 1988-12-22 | 1,900 | 1,970 | 1,900 | 1,970 | 2,236,000 | 596.97 |
| 1988-12-21 | 1,890 | 1,910 | 1,880 | 1,900 | 920,000 | 575.76 |
| 1988-12-20 | 1,880 | 1,900 | 1,870 | 1,890 | 1,044,000 | 572.73 |
| 1988-12-19 | 1,840 | 1,880 | 1,840 | 1,880 | 1,677,000 | 569.70 |
| 1988-12-16 | 1,840 | 1,840 | 1,830 | 1,840 | 335,000 | 557.58 |
| 1988-12-15 | 1,830 | 1,850 | 1,830 | 1,830 | 559,000 | 554.55 |
| 1988-12-14 | 1,830 | 1,840 | 1,830 | 1,830 | 394,000 | 554.55 |
| 1988-12-13 | 1,830 | 1,840 | 1,830 | 1,830 | 286,000 | 554.55 |
| 1988-12-12 | 1,840 | 1,840 | 1,830 | 1,830 | 273,000 | 554.55 |
| 1988-12-09 | 1,830 | 1,850 | 1,820 | 1,850 | 323,000 | 560.61 |
| 1988-12-08 | 1,830 | 1,850 | 1,830 | 1,840 | 218,000 | 557.58 |
| 1988-12-07 | 1,830 | 1,850 | 1,820 | 1,850 | 670,000 | 560.61 |
| 1988-12-06 | 1,840 | 1,850 | 1,830 | 1,830 | 432,000 | 554.55 |
| 1988-12-05 | 1,820 | 1,840 | 1,820 | 1,840 | 191,000 | 557.58 |
| 1988-12-03 | 1,820 | 1,840 | 1,820 | 1,820 | 516,000 | 551.52 |
| 1988-12-02 | 1,850 | 1,850 | 1,830 | 1,830 | 410,000 | 554.55 |
| 1988-12-01 | 1,830 | 1,860 | 1,830 | 1,860 | 845,000 | 563.64 |
| 1988-11-30 | 1,810 | 1,830 | 1,810 | 1,810 | 706,000 | 548.49 |
| 1988-11-29 | 1,800 | 1,840 | 1,800 | 1,820 | 886,000 | 551.52 |
| 1988-11-28 | 1,790 | 1,810 | 1,790 | 1,800 | 732,000 | 545.46 |
| 1988-11-26 | 1,820 | 1,820 | 1,800 | 1,810 | 314,000 | 548.49 |
| 1988-11-25 | 1,790 | 1,820 | 1,790 | 1,800 | 284,000 | 545.46 |
| 1988-11-24 | 1,830 | 1,830 | 1,800 | 1,800 | 569,000 | 545.46 |
| 1988-11-22 | 1,840 | 1,850 | 1,820 | 1,830 | 630,000 | 554.55 |
| 1988-11-21 | 1,870 | 1,880 | 1,840 | 1,850 | 942,000 | 560.61 |
| 1988-11-18 | 1,890 | 1,890 | 1,850 | 1,860 | 1,555,000 | 563.64 |
| 1988-11-17 | 1,890 | 1,890 | 1,860 | 1,860 | 1,772,000 | 563.64 |
| 1988-11-16 | 1,850 | 1,880 | 1,840 | 1,880 | 3,369,000 | 569.70 |
| 1988-11-15 | 1,820 | 1,850 | 1,810 | 1,820 | 4,097,000 | 551.52 |
| 1988-11-14 | 1,780 | 1,810 | 1,770 | 1,810 | 2,734,000 | 548.49 |
| 1988-11-11 | 1,710 | 1,790 | 1,710 | 1,780 | 4,903,000 | 539.39 |
| 1988-11-10 | 1,700 | 1,730 | 1,700 | 1,700 | 400,000 | 515.15 |
| 1988-11-09 | 1,710 | 1,740 | 1,700 | 1,720 | 605,000 | 521.21 |
| 1988-11-08 | 1,700 | 1,740 | 1,690 | 1,740 | 877,000 | 527.27 |
| 1988-11-07 | 1,700 | 1,710 | 1,680 | 1,710 | 256,000 | 518.18 |
| 1988-11-05 | 1,700 | 1,720 | 1,700 | 1,700 | 280,000 | 515.15 |
| 1988-11-04 | 1,740 | 1,740 | 1,690 | 1,690 | 408,000 | 512.12 |
| 1988-11-02 | 1,750 | 1,760 | 1,710 | 1,730 | 3,205,000 | 524.24 |
| 1988-11-01 | 1,710 | 1,750 | 1,700 | 1,750 | 1,801,000 | 530.30 |
| 1988-10-31 | 1,660 | 1,720 | 1,660 | 1,680 | 381,000 | 509.09 |
| 1988-10-29 | 1,680 | 1,690 | 1,660 | 1,690 | 581,000 | 512.12 |
| 1988-10-28 | 1,660 | 1,690 | 1,640 | 1,690 | 876,000 | 512.12 |
| 1988-10-27 | 1,640 | 1,690 | 1,640 | 1,690 | 583,000 | 512.12 |
| 1988-10-26 | 1,670 | 1,700 | 1,640 | 1,690 | 813,000 | 512.12 |
| 1988-10-25 | 1,720 | 1,720 | 1,690 | 1,700 | 948,000 | 515.15 |
| 1988-10-24 | 1,730 | 1,730 | 1,700 | 1,730 | 503,000 | 524.24 |
| 1988-10-22 | 1,730 | 1,740 | 1,720 | 1,730 | 931,000 | 524.24 |
| 1988-10-21 | 1,720 | 1,740 | 1,720 | 1,740 | 353,000 | 527.27 |
| 1988-10-20 | 1,730 | 1,750 | 1,720 | 1,740 | 239,000 | 527.27 |
| 1988-10-19 | 1,730 | 1,730 | 1,710 | 1,730 | 280,000 | 524.24 |
| 1988-10-18 | 1,740 | 1,740 | 1,720 | 1,740 | 122,000 | 527.27 |
| 1988-10-17 | 1,730 | 1,740 | 1,730 | 1,740 | 547,000 | 527.27 |
| 1988-10-14 | 1,730 | 1,740 | 1,730 | 1,730 | 257,000 | 524.24 |
| 1988-10-13 | 1,730 | 1,740 | 1,730 | 1,740 | 278,000 | 527.27 |
| 1988-10-12 | 1,830 | 1,830 | 1,780 | 1,780 | 280,000 | 539.39 |
| 1988-10-11 | 1,840 | 1,850 | 1,830 | 1,830 | 101,000 | 554.55 |
| 1988-10-07 | 1,800 | 1,830 | 1,780 | 1,780 | 112,000 | 539.39 |
| 1988-10-06 | 1,820 | 1,830 | 1,800 | 1,830 | 75,000 | 554.55 |
| 1988-10-05 | 1,850 | 1,850 | 1,770 | 1,830 | 207,000 | 554.55 |
| 1988-10-04 | 1,820 | 1,850 | 1,820 | 1,850 | 59,000 | 560.61 |
| 1988-10-03 | 1,840 | 1,850 | 1,830 | 1,850 | 175,000 | 560.61 |
| 1988-10-01 | 1,840 | 1,850 | 1,820 | 1,840 | 53,000 | 557.58 |
| 1988-09-30 | 1,820 | 1,870 | 1,800 | 1,870 | 134,000 | 566.67 |
| 1988-09-29 | 1,800 | 1,810 | 1,800 | 1,800 | 133,000 | 545.46 |
| 1988-09-28 | 1,830 | 1,840 | 1,800 | 1,830 | 214,000 | 554.55 |
| 1988-09-27 | 1,910 | 1,910 | 1,810 | 1,820 | 144,000 | 551.52 |
| 1988-09-26 | 1,890 | 1,950 | 1,890 | 1,890 | 94,000 | 572.73 |
| 1988-09-24 | 1,910 | 1,910 | 1,870 | 1,910 | 148,000 | 578.79 |
| 1988-09-22 | 1,900 | 1,910 | 1,880 | 1,910 | 208,000 | 578.79 |
| 1988-09-21 | 1,910 | 1,910 | 1,880 | 1,900 | 422,000 | 575.76 |
| 1988-09-20 | 1,940 | 1,940 | 1,860 | 1,900 | 152,000 | 575.76 |
| 1988-09-19 | 1,960 | 1,980 | 1,940 | 1,970 | 168,000 | 596.97 |
| 1988-09-16 | 1,910 | 1,940 | 1,910 | 1,910 | 47,000 | 578.79 |
| 1988-09-14 | 1,920 | 1,930 | 1,900 | 1,910 | 78,000 | 578.79 |
| 1988-09-13 | 1,900 | 1,990 | 1,900 | 1,950 | 115,000 | 590.91 |
| 1988-09-12 | 1,890 | 1,910 | 1,890 | 1,890 | 173,000 | 572.73 |
| 1988-09-09 | 1,970 | 1,970 | 1,880 | 1,880 | 190,000 | 569.70 |
| 1988-09-08 | 1,980 | 1,980 | 1,970 | 1,970 | 101,000 | 596.97 |
| 1988-09-07 | 1,970 | 2,000 | 1,970 | 1,970 | 71,000 | 596.97 |
| 1988-09-06 | 2,000 | 2,000 | 1,960 | 2,000 | 105,000 | 606.06 |
| 1988-09-05 | 1,980 | 2,030 | 1,960 | 1,990 | 270,000 | 603.03 |
| 1988-09-03 | 1,950 | 1,970 | 1,950 | 1,960 | 153,000 | 593.94 |
| 1988-09-02 | 1,910 | 1,920 | 1,870 | 1,910 | 138,000 | 578.79 |
| 1988-09-01 | 1,870 | 1,900 | 1,870 | 1,880 | 263,000 | 569.70 |
| 1988-08-31 | 1,870 | 1,920 | 1,850 | 1,890 | 555,000 | 572.73 |
| 1988-08-30 | 1,850 | 1,870 | 1,840 | 1,870 | 175,000 | 566.67 |
| 1988-08-29 | 1,900 | 1,900 | 1,860 | 1,870 | 137,000 | 566.67 |
| 1988-08-27 | 1,850 | 1,880 | 1,850 | 1,860 | 134,000 | 563.64 |
| 1988-08-26 | 1,890 | 1,900 | 1,880 | 1,880 | 115,000 | 569.70 |
| 1988-08-25 | 1,920 | 1,950 | 1,890 | 1,900 | 86,000 | 575.76 |
| 1988-08-24 | 1,920 | 1,950 | 1,900 | 1,900 | 171,000 | 575.76 |
| 1988-08-23 | 1,930 | 1,930 | 1,910 | 1,910 | 67,000 | 578.79 |
| 1988-08-22 | 1,950 | 1,960 | 1,930 | 1,930 | 143,000 | 584.85 |
| 1988-08-19 | 1,960 | 1,970 | 1,950 | 1,960 | 107,000 | 593.94 |
| 1988-08-18 | 1,970 | 1,970 | 1,950 | 1,950 | 46,000 | 590.91 |
| 1988-08-17 | 1,910 | 1,950 | 1,900 | 1,940 | 113,000 | 587.88 |
| 1988-08-16 | 1,910 | 1,950 | 1,900 | 1,940 | 42,000 | 587.88 |
| 1988-08-15 | 1,940 | 1,970 | 1,920 | 1,920 | 57,000 | 581.82 |
| 1988-08-12 | 1,970 | 1,970 | 1,910 | 1,910 | 65,000 | 578.79 |
| 1988-08-11 | 1,900 | 1,940 | 1,900 | 1,940 | 163,000 | 587.88 |
| 1988-08-10 | 1,950 | 1,960 | 1,900 | 1,930 | 119,000 | 584.85 |
| 1988-08-09 | 1,980 | 2,000 | 1,970 | 1,970 | 58,000 | 596.97 |
| 1988-08-08 | 2,040 | 2,040 | 1,970 | 1,970 | 64,000 | 596.97 |
| 1988-08-06 | 2,010 | 2,040 | 1,970 | 1,970 | 124,000 | 596.97 |
| 1988-08-05 | 1,960 | 2,000 | 1,960 | 2,000 | 156,000 | 606.06 |
| 1988-08-04 | 2,000 | 2,010 | 1,980 | 1,990 | 238,000 | 603.03 |
| 1988-08-03 | 2,070 | 2,070 | 2,030 | 2,040 | 126,000 | 618.18 |
| 1988-08-02 | 2,060 | 2,080 | 2,060 | 2,070 | 153,000 | 627.27 |
| 1988-08-01 | 2,090 | 2,100 | 2,050 | 2,050 | 329,000 | 621.21 |
| 1988-07-30 | 2,080 | 2,080 | 2,050 | 2,080 | 96,000 | 630.30 |
| 1988-07-29 | 2,120 | 2,130 | 2,080 | 2,090 | 676,000 | 633.33 |
| 1988-07-28 | 1,980 | 2,100 | 1,980 | 2,100 | 431,000 | 636.36 |
| 1988-07-27 | 1,960 | 1,980 | 1,900 | 1,980 | 235,000 | 600 |
| 1988-07-26 | 1,980 | 2,000 | 1,950 | 1,970 | 151,000 | 596.97 |
| 1988-07-25 | 1,950 | 1,990 | 1,940 | 1,950 | 93,000 | 590.91 |
| 1988-07-23 | 1,950 | 2,000 | 1,950 | 2,000 | 62,000 | 606.06 |
| 1988-07-22 | 1,950 | 2,000 | 1,950 | 2,000 | 249,000 | 606.06 |
| 1988-07-21 | 2,000 | 2,020 | 1,950 | 2,020 | 298,000 | 612.12 |
| 1988-07-20 | 2,020 | 2,020 | 1,990 | 2,000 | 326,000 | 606.06 |
| 1988-07-19 | 2,000 | 2,020 | 1,980 | 2,010 | 386,000 | 609.09 |
| 1988-07-18 | 2,020 | 2,040 | 2,010 | 2,040 | 1,312,000 | 618.18 |
| 1988-07-15 | 2,130 | 2,130 | 2,050 | 2,060 | 175,000 | 624.24 |
| 1988-07-14 | 2,100 | 2,140 | 2,080 | 2,110 | 279,000 | 639.39 |
| 1988-07-13 | 2,170 | 2,170 | 2,120 | 2,120 | 369,000 | 642.42 |
| 1988-07-12 | 2,130 | 2,160 | 2,100 | 2,150 | 242,000 | 651.52 |
| 1988-07-11 | 2,100 | 2,100 | 2,070 | 2,100 | 178,000 | 636.36 |
| 1988-07-08 | 2,050 | 2,080 | 2,050 | 2,050 | 186,000 | 621.21 |
| 1988-07-07 | 2,060 | 2,090 | 2,040 | 2,070 | 261,000 | 627.27 |
| 1988-07-06 | 2,090 | 2,100 | 2,090 | 2,100 | 245,000 | 636.36 |
| 1988-07-05 | 2,080 | 2,140 | 2,070 | 2,090 | 307,000 | 633.33 |
| 1988-07-04 | 2,010 | 2,040 | 2,000 | 2,040 | 199,000 | 618.18 |
| 1988-07-02 | 2,070 | 2,070 | 1,970 | 1,980 | 82,000 | 600 |
| 1988-07-01 | 2,110 | 2,140 | 2,060 | 2,090 | 302,000 | 633.33 |
| 1988-06-30 | 2,150 | 2,150 | 2,110 | 2,150 | 168,000 | 651.52 |
| 1988-06-29 | 2,150 | 2,150 | 2,110 | 2,150 | 292,000 | 651.52 |
| 1988-06-28 | 2,110 | 2,150 | 2,100 | 2,130 | 436,000 | 645.46 |
| 1988-06-27 | 2,180 | 2,180 | 2,150 | 2,150 | 135,000 | 651.52 |
| 1988-06-25 | 2,140 | 2,180 | 2,130 | 2,150 | 189,000 | 651.52 |
| 1988-06-24 | 2,160 | 2,180 | 2,150 | 2,180 | 248,000 | 660.61 |
| 1988-06-23 | 2,140 | 2,170 | 2,140 | 2,150 | 297,000 | 651.52 |
| 1988-06-22 | 2,150 | 2,180 | 2,140 | 2,180 | 332,000 | 660.61 |
| 1988-06-21 | 2,150 | 2,180 | 2,150 | 2,160 | 279,000 | 654.55 |
| 1988-06-20 | 2,180 | 2,180 | 2,150 | 2,150 | 180,000 | 651.52 |
| 1988-06-17 | 2,190 | 2,190 | 2,150 | 2,160 | 410,000 | 654.55 |
| 1988-06-16 | 2,170 | 2,180 | 2,170 | 2,170 | 167,000 | 657.58 |
| 1988-06-15 | 2,160 | 2,190 | 2,160 | 2,170 | 315,000 | 657.58 |
| 1988-06-14 | 2,210 | 2,210 | 2,180 | 2,200 | 426,000 | 666.67 |
| 1988-06-13 | 2,200 | 2,210 | 2,180 | 2,210 | 224,000 | 669.70 |
| 1988-06-10 | 2,150 | 2,200 | 2,150 | 2,200 | 525,000 | 666.67 |
| 1988-06-09 | 2,150 | 2,160 | 2,130 | 2,150 | 389,000 | 651.52 |
| 1988-06-08 | 2,160 | 2,190 | 2,130 | 2,140 | 570,000 | 648.49 |
| 1988-06-07 | 2,190 | 2,200 | 2,160 | 2,160 | 329,000 | 654.55 |
| 1988-06-06 | 2,200 | 2,210 | 2,200 | 2,210 | 292,000 | 669.70 |
| 1988-06-04 | 2,160 | 2,190 | 2,150 | 2,190 | 235,000 | 663.64 |
| 1988-06-03 | 2,150 | 2,180 | 2,100 | 2,180 | 603,000 | 660.61 |
| 1988-06-02 | 2,200 | 2,210 | 2,180 | 2,190 | 295,000 | 663.64 |
| 1988-06-01 | 2,190 | 2,250 | 2,180 | 2,200 | 361,000 | 666.67 |
| 1988-05-31 | 2,200 | 2,210 | 2,180 | 2,200 | 399,000 | 666.67 |
| 1988-05-30 | 2,240 | 2,240 | 2,200 | 2,210 | 306,000 | 669.70 |
| 1988-05-28 | 2,230 | 2,260 | 2,210 | 2,260 | 478,000 | 684.85 |
| 1988-05-27 | 2,290 | 2,300 | 2,260 | 2,270 | 228,000 | 687.88 |
| 1988-05-26 | 2,290 | 2,290 | 2,260 | 2,290 | 745,000 | 693.94 |
| 1988-05-25 | 2,250 | 2,280 | 2,240 | 2,240 | 366,000 | 678.79 |
| 1988-05-24 | 2,250 | 2,300 | 2,240 | 2,250 | 664,000 | 681.82 |
| 1988-05-23 | 2,280 | 2,280 | 2,240 | 2,240 | 428,000 | 678.79 |
| 1988-05-20 | 2,300 | 2,310 | 2,250 | 2,290 | 477,000 | 693.94 |
| 1988-05-19 | 2,300 | 2,330 | 2,290 | 2,290 | 811,000 | 693.94 |
| 1988-05-18 | 2,370 | 2,370 | 2,330 | 2,340 | 498,000 | 709.09 |
| 1988-05-17 | 2,380 | 2,390 | 2,360 | 2,370 | 1,208,000 | 718.18 |
| 1988-05-16 | 2,400 | 2,400 | 2,350 | 2,360 | 717,000 | 715.15 |
| 1988-05-13 | 2,390 | 2,400 | 2,360 | 2,370 | 1,186,000 | 718.18 |
| 1988-05-12 | 2,370 | 2,410 | 2,350 | 2,390 | 2,999,000 | 724.24 |
| 1988-05-11 | 2,410 | 2,440 | 2,360 | 2,370 | 5,733,999 | 718.18 |
| 1988-05-10 | 2,290 | 2,390 | 2,280 | 2,380 | 2,068,000 | 721.21 |
| 1988-05-09 | 2,320 | 2,340 | 2,300 | 2,300 | 956,000 | 696.97 |
| 1988-05-07 | 2,380 | 2,380 | 2,340 | 2,340 | 646,000 | 709.09 |
| 1988-05-06 | 2,360 | 2,390 | 2,350 | 2,390 | 1,528,000 | 724.24 |
| 1988-05-02 | 2,370 | 2,410 | 2,360 | 2,360 | 3,756,000 | 715.15 |
| 1988-04-30 | 2,310 | 2,390 | 2,310 | 2,380 | 2,929,000 | 721.21 |
| 1988-04-28 | 2,310 | 2,320 | 2,280 | 2,290 | 1,221,000 | 693.94 |
| 1988-04-27 | 2,350 | 2,350 | 2,310 | 2,310 | 3,130,000 | 700 |
| 1988-04-26 | 2,350 | 2,370 | 2,290 | 2,340 | 8,744,999 | 709.09 |
| 1988-04-25 | 2,240 | 2,300 | 2,220 | 2,290 | 5,968,999 | 693.94 |
| 1988-04-23 | 2,110 | 2,200 | 2,100 | 2,200 | 5,679,999 | 666.67 |
| 1988-04-22 | 2,040 | 2,070 | 2,030 | 2,070 | 4,451,000 | 627.27 |
| 1988-04-21 | 1,980 | 2,040 | 1,960 | 2,020 | 3,490,000 | 612.12 |
| 1988-04-20 | 1,960 | 1,980 | 1,940 | 1,970 | 684,000 | 596.97 |
| 1988-04-19 | 1,960 | 1,970 | 1,930 | 1,940 | 413,000 | 587.88 |
| 1988-04-18 | 1,970 | 1,970 | 1,960 | 1,960 | 411,000 | 593.94 |
| 1988-04-15 | 1,930 | 1,960 | 1,920 | 1,960 | 844,000 | 593.94 |
| 1988-04-14 | 1,960 | 1,980 | 1,960 | 1,960 | 594,000 | 593.94 |
| 1988-04-13 | 1,940 | 1,970 | 1,940 | 1,960 | 818,000 | 593.94 |
| 1988-04-12 | 1,950 | 1,970 | 1,940 | 1,970 | 724,000 | 596.97 |
| 1988-04-11 | 1,950 | 1,960 | 1,930 | 1,950 | 534,000 | 590.91 |
| 1988-04-08 | 1,950 | 1,970 | 1,920 | 1,930 | 618,000 | 584.85 |
| 1988-04-07 | 1,970 | 2,000 | 1,950 | 1,950 | 3,355,000 | 590.91 |
| 1988-04-06 | 1,970 | 1,980 | 1,950 | 1,970 | 2,472,000 | 596.97 |
| 1988-04-05 | 1,880 | 1,950 | 1,880 | 1,940 | 3,961,000 | 587.88 |
| 1988-04-04 | 1,900 | 1,900 | 1,880 | 1,890 | 539,000 | 572.73 |
| 1988-04-02 | 1,880 | 1,910 | 1,880 | 1,890 | 1,692,000 | 572.73 |
| 1988-04-01 | 1,880 | 1,900 | 1,870 | 1,890 | 2,268,000 | 572.73 |
| 1988-03-31 | 1,830 | 1,890 | 1,830 | 1,860 | 2,014,000 | 563.64 |
| 1988-03-30 | 1,830 | 1,830 | 1,800 | 1,820 | 911,000 | 551.52 |
| 1988-03-29 | 1,790 | 1,810 | 1,780 | 1,800 | 529,000 | 545.46 |
| 1988-03-28 | 1,760 | 1,800 | 1,750 | 1,760 | 860,000 | 533.33 |
| 1988-03-26 | 1,780 | 1,780 | 1,760 | 1,760 | 157,000 | 533.33 |
| 1988-03-25 | 1,750 | 1,800 | 1,750 | 1,790 | 300,000 | 542.42 |
| 1988-03-24 | 1,780 | 1,800 | 1,750 | 1,760 | 409,000 | 533.33 |
| 1988-03-23 | 1,760 | 1,820 | 1,760 | 1,820 | 974,000 | 551.52 |
| 1988-03-22 | 1,760 | 1,770 | 1,760 | 1,760 | 294,000 | 533.33 |
| 1988-03-18 | 1,780 | 1,780 | 1,770 | 1,780 | 379,000 | 539.39 |
| 1988-03-17 | 1,770 | 1,770 | 1,750 | 1,760 | 340,000 | 533.33 |
| 1988-03-16 | 1,780 | 1,780 | 1,760 | 1,780 | 207,000 | 539.39 |
| 1988-03-15 | 1,760 | 1,780 | 1,750 | 1,780 | 277,000 | 539.39 |
| 1988-03-14 | 1,780 | 1,790 | 1,750 | 1,780 | 440,000 | 539.39 |
| 1988-03-11 | 1,800 | 1,800 | 1,770 | 1,790 | 355,000 | 542.42 |
| 1988-03-10 | 1,780 | 1,800 | 1,770 | 1,800 | 256,000 | 545.46 |
| 1988-03-09 | 1,790 | 1,800 | 1,770 | 1,790 | 358,000 | 542.42 |
| 1988-03-08 | 1,770 | 1,790 | 1,770 | 1,770 | 265,000 | 536.36 |
| 1988-03-07 | 1,790 | 1,800 | 1,770 | 1,790 | 367,000 | 542.42 |
| 1988-03-05 | 1,790 | 1,830 | 1,770 | 1,810 | 710,000 | 548.49 |
| 1988-03-04 | 1,750 | 1,800 | 1,750 | 1,760 | 1,176,000 | 533.33 |
| 1988-03-03 | 1,730 | 1,750 | 1,730 | 1,750 | 404,000 | 530.30 |
| 1988-03-02 | 1,750 | 1,760 | 1,740 | 1,740 | 497,000 | 527.27 |
| 1988-03-01 | 1,750 | 1,760 | 1,740 | 1,750 | 364,000 | 530.30 |
| 1988-02-29 | 1,750 | 1,750 | 1,740 | 1,740 | 404,000 | 527.27 |
| 1988-02-27 | 1,760 | 1,770 | 1,750 | 1,760 | 194,000 | 533.33 |
| 1988-02-26 | 1,740 | 1,760 | 1,740 | 1,760 | 357,000 | 533.33 |
| 1988-02-25 | 1,770 | 1,770 | 1,740 | 1,740 | 248,000 | 527.27 |
| 1988-02-24 | 1,750 | 1,770 | 1,750 | 1,770 | 366,000 | 536.36 |
| 1988-02-23 | 1,740 | 1,780 | 1,740 | 1,770 | 839,000 | 536.36 |
| 1988-02-22 | 1,720 | 1,740 | 1,720 | 1,740 | 690,000 | 527.27 |
| 1988-02-19 | 1,690 | 1,720 | 1,680 | 1,700 | 412,000 | 515.15 |
| 1988-02-18 | 1,700 | 1,700 | 1,680 | 1,700 | 169,000 | 515.15 |
| 1988-02-17 | 1,700 | 1,710 | 1,680 | 1,700 | 401,000 | 515.15 |
| 1988-02-16 | 1,680 | 1,690 | 1,670 | 1,670 | 313,000 | 506.06 |
| 1988-02-15 | 1,650 | 1,660 | 1,610 | 1,660 | 605,000 | 503.03 |
| 1988-02-12 | 1,630 | 1,630 | 1,590 | 1,630 | 216,000 | 493.94 |
| 1988-02-10 | 1,580 | 1,600 | 1,570 | 1,600 | 180,000 | 484.85 |
| 1988-02-09 | 1,580 | 1,590 | 1,570 | 1,590 | 89,000 | 481.82 |
| 1988-02-08 | 1,560 | 1,580 | 1,560 | 1,580 | 63,000 | 478.79 |
| 1988-02-06 | 1,560 | 1,570 | 1,560 | 1,560 | 38,000 | 472.73 |
| 1988-02-05 | 1,570 | 1,580 | 1,560 | 1,560 | 120,000 | 472.73 |
| 1988-02-04 | 1,580 | 1,590 | 1,560 | 1,580 | 55,000 | 478.79 |
| 1988-02-03 | 1,590 | 1,590 | 1,560 | 1,560 | 184,000 | 472.73 |
| 1988-02-02 | 1,570 | 1,590 | 1,570 | 1,570 | 151,000 | 475.76 |
| 1988-02-01 | 1,590 | 1,590 | 1,570 | 1,580 | 112,000 | 478.79 |
| 1988-01-30 | 1,580 | 1,580 | 1,560 | 1,560 | 112,000 | 472.73 |
| 1988-01-29 | 1,590 | 1,590 | 1,560 | 1,570 | 218,000 | 475.76 |
| 1988-01-28 | 1,580 | 1,580 | 1,560 | 1,570 | 152,000 | 475.76 |
| 1988-01-27 | 1,580 | 1,580 | 1,550 | 1,550 | 176,000 | 469.70 |
| 1988-01-26 | 1,590 | 1,590 | 1,550 | 1,550 | 217,000 | 469.70 |
| 1988-01-25 | 1,590 | 1,600 | 1,580 | 1,590 | 140,000 | 481.82 |
| 1988-01-23 | 1,550 | 1,590 | 1,540 | 1,590 | 184,000 | 481.82 |
| 1988-01-22 | 1,540 | 1,550 | 1,530 | 1,550 | 128,000 | 469.70 |
| 1988-01-21 | 1,520 | 1,550 | 1,520 | 1,520 | 103,000 | 460.61 |
| 1988-01-20 | 1,540 | 1,540 | 1,520 | 1,520 | 82,000 | 460.61 |
| 1988-01-19 | 1,540 | 1,540 | 1,530 | 1,530 | 117,000 | 463.64 |
| 1988-01-18 | 1,550 | 1,550 | 1,530 | 1,530 | 62,000 | 463.64 |
| 1988-01-14 | 1,520 | 1,540 | 1,510 | 1,520 | 47,000 | 460.61 |
| 1988-01-13 | 1,510 | 1,540 | 1,500 | 1,520 | 88,000 | 460.61 |
| 1988-01-12 | 1,500 | 1,540 | 1,490 | 1,540 | 46,000 | 466.67 |
| 1988-01-11 | 1,490 | 1,520 | 1,480 | 1,500 | 30,000 | 454.55 |
| 1988-01-08 | 1,510 | 1,530 | 1,510 | 1,520 | 98,000 | 460.61 |
| 1988-01-07 | 1,530 | 1,540 | 1,520 | 1,520 | 138,000 | 460.61 |
| 1988-01-06 | 1,500 | 1,520 | 1,490 | 1,520 | 229,000 | 460.61 |
| 1988-01-05 | 1,540 | 1,540 | 1,470 | 1,480 | 49,000 | 448.49 |
| 1988-01-04 | 1,470 | 1,490 | 1,470 | 1,490 | 13,000 | 451.52 |
分割・併合履歴 ： [2024-09-27]1株→3株 [1989-12-26]1株→1.1株 [1986-12-24]1株→1.04株
