2804 ブルドックソース(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 |
|---|---|---|---|---|---|---|
| 1988-12-27 | 3,099 | 3,099 | 3,099 | 3,099 | 20,010 | 3,881.51 |
| 1988-12-23 | 3,099 | 3,099 | 3,099 | 3,099 | 44,021 | 3,881.51 |
| 1988-12-22 | 3,099 | 3,099 | 3,099 | 3,099 | 1,000 | 3,881.51 |
| 1988-12-21 | 3,099 | 3,099 | 3,099 | 3,099 | 1,000 | 3,881.51 |
| 1988-12-20 | 3,149 | 3,149 | 3,149 | 3,149 | 3,001 | 3,944.14 |
| 1988-12-19 | 3,119 | 3,149 | 3,119 | 3,149 | 5,002 | 3,944.14 |
| 1988-12-16 | 3,049 | 3,099 | 3,049 | 3,099 | 4,002 | 3,881.51 |
| 1988-12-15 | 3,049 | 3,099 | 3,049 | 3,099 | 5,002 | 3,881.51 |
| 1988-12-14 | 3,099 | 3,099 | 3,099 | 3,099 | 3,001 | 3,881.51 |
| 1988-12-13 | 3,099 | 3,099 | 3,099 | 3,099 | 2,001 | 3,881.51 |
| 1988-12-12 | 3,099 | 3,099 | 3,099 | 3,099 | 4,002 | 3,881.51 |
| 1988-12-09 | 3,069 | 3,099 | 3,069 | 3,099 | 2,001 | 3,881.51 |
| 1988-12-07 | 3,049 | 3,049 | 3,049 | 3,049 | 2,001 | 3,818.89 |
| 1988-12-06 | 3,049 | 3,049 | 3,049 | 3,049 | 6,003 | 3,818.89 |
| 1988-12-05 | 3,039 | 3,049 | 3,039 | 3,049 | 5,002 | 3,818.89 |
| 1988-12-02 | 3,049 | 3,049 | 3,049 | 3,049 | 1,000 | 3,818.89 |
| 1988-12-01 | 3,049 | 3,049 | 3,049 | 3,049 | 1,000 | 3,818.89 |
| 1988-11-30 | 3,049 | 3,049 | 3,049 | 3,049 | 1,000 | 3,818.89 |
| 1988-11-28 | 3,099 | 3,099 | 3,099 | 3,099 | 4,002 | 3,881.51 |
| 1988-11-25 | 3,049 | 3,099 | 3,049 | 3,099 | 9,004 | 3,881.51 |
| 1988-11-24 | 2,999 | 2,999 | 2,999 | 2,999 | 1,000 | 3,756.26 |
| 1988-11-22 | 2,999 | 2,999 | 2,999 | 2,999 | 20,010 | 3,756.26 |
| 1988-11-21 | 2,949 | 2,999 | 2,949 | 2,999 | 4,002 | 3,756.26 |
| 1988-11-18 | 2,899 | 2,949 | 2,879 | 2,949 | 12,006 | 3,693.64 |
| 1988-11-17 | 2,909 | 2,909 | 2,909 | 2,909 | 2,001 | 3,643.54 |
| 1988-11-16 | 2,949 | 2,949 | 2,949 | 2,949 | 1,000 | 3,693.64 |
| 1988-11-15 | 2,999 | 2,999 | 2,999 | 2,999 | 3,001 | 3,756.26 |
| 1988-11-14 | 3,099 | 3,099 | 3,049 | 3,049 | 5,002 | 3,818.89 |
| 1988-11-09 | 2,999 | 2,999 | 2,999 | 2,999 | 2,001 | 3,756.26 |
| 1988-11-07 | 2,999 | 2,999 | 2,999 | 2,999 | 4,002 | 3,756.26 |
| 1988-11-05 | 2,999 | 2,999 | 2,999 | 2,999 | 5,002 | 3,756.26 |
| 1988-11-01 | 3,039 | 3,039 | 3,039 | 3,039 | 6,003 | 3,806.36 |
| 1988-10-31 | 3,039 | 3,039 | 2,999 | 3,029 | 10,005 | 3,793.84 |
| 1988-10-28 | 2,999 | 2,999 | 2,999 | 2,999 | 4,002 | 3,756.26 |
| 1988-10-25 | 2,899 | 2,899 | 2,899 | 2,899 | 5,002 | 3,631.01 |
| 1988-10-24 | 2,899 | 2,899 | 2,899 | 2,899 | 5,002 | 3,631.01 |
| 1988-10-21 | 2,969 | 2,969 | 2,969 | 2,969 | 1,000 | 3,718.69 |
| 1988-10-20 | 2,979 | 2,979 | 2,969 | 2,969 | 8,004 | 3,718.69 |
| 1988-10-19 | 3,049 | 3,049 | 2,999 | 2,999 | 6,003 | 3,756.26 |
| 1988-10-18 | 3,049 | 3,049 | 3,049 | 3,049 | 7,003 | 3,818.89 |
| 1988-10-17 | 3,049 | 3,049 | 3,049 | 3,049 | 4,002 | 3,818.89 |
| 1988-10-11 | 3,079 | 3,079 | 3,079 | 3,079 | 10,005 | 3,856.46 |
| 1988-10-03 | 3,288 | 3,288 | 3,288 | 3,288 | 24,011 | 4,118.24 |
| 1988-09-24 | 3,398 | 3,398 | 3,398 | 3,398 | 24,011 | 4,256.01 |
| 1988-09-22 | 3,398 | 3,398 | 3,398 | 3,398 | 1,000 | 4,256.01 |
| 1988-09-21 | 3,388 | 3,498 | 3,388 | 3,498 | 11,005 | 4,381.26 |
| 1988-09-20 | 3,388 | 3,398 | 3,388 | 3,388 | 9,004 | 4,243.49 |
| 1988-09-19 | 3,398 | 3,398 | 3,398 | 3,398 | 10,005 | 4,256.01 |
| 1988-09-16 | 3,398 | 3,398 | 3,398 | 3,398 | 14,007 | 4,256.01 |
| 1988-09-14 | 3,298 | 3,298 | 3,298 | 3,298 | 3,001 | 4,130.76 |
| 1988-09-13 | 3,298 | 3,298 | 3,298 | 3,298 | 11,005 | 4,130.76 |
| 1988-09-12 | 3,198 | 3,198 | 3,149 | 3,198 | 26,012 | 4,005.51 |
| 1988-09-09 | 3,298 | 3,298 | 3,298 | 3,298 | 3,001 | 4,130.76 |
| 1988-09-08 | 3,149 | 3,198 | 3,149 | 3,198 | 13,006 | 4,005.51 |
| 1988-09-07 | 3,099 | 3,149 | 3,099 | 3,149 | 6,003 | 3,944.14 |
| 1988-09-06 | 3,149 | 3,149 | 3,149 | 3,149 | 3,001 | 3,944.14 |
| 1988-09-03 | 3,149 | 3,149 | 3,149 | 3,149 | 2,001 | 3,944.14 |
| 1988-09-02 | 3,149 | 3,149 | 3,149 | 3,149 | 7,003 | 3,944.14 |
| 1988-09-01 | 3,099 | 3,149 | 3,099 | 3,149 | 2,001 | 3,944.14 |
| 1988-08-31 | 3,099 | 3,198 | 3,099 | 3,198 | 5,002 | 4,005.51 |
| 1988-08-30 | 3,049 | 3,099 | 3,049 | 3,099 | 3,001 | 3,881.51 |
| 1988-08-29 | 2,999 | 3,049 | 2,999 | 3,039 | 4,002 | 3,806.36 |
| 1988-08-27 | 2,999 | 2,999 | 2,999 | 2,999 | 1,000 | 3,756.26 |
| 1988-08-26 | 2,999 | 2,999 | 2,999 | 2,999 | 2,001 | 3,756.26 |
| 1988-08-25 | 2,999 | 2,999 | 2,999 | 2,999 | 1,000 | 3,756.26 |
| 1988-08-24 | 2,999 | 2,999 | 2,999 | 2,999 | 3,001 | 3,756.26 |
| 1988-08-22 | 2,979 | 2,979 | 2,979 | 2,979 | 1,000 | 3,731.21 |
| 1988-08-19 | 2,959 | 2,959 | 2,959 | 2,959 | 3,001 | 3,706.16 |
| 1988-08-18 | 2,979 | 2,979 | 2,979 | 2,979 | 21,010 | 3,731.21 |
| 1988-08-17 | 2,979 | 2,979 | 2,979 | 2,979 | 20,010 | 3,731.21 |
| 1988-08-16 | 2,979 | 2,979 | 2,979 | 2,979 | 4,002 | 3,731.21 |
| 1988-08-15 | 2,999 | 2,999 | 2,999 | 2,999 | 24,011 | 3,756.26 |
| 1988-08-12 | 2,999 | 2,999 | 2,999 | 2,999 | 42,020 | 3,756.26 |
| 1988-08-09 | 2,999 | 2,999 | 2,999 | 2,999 | 30,014 | 3,756.26 |
| 1988-08-08 | 2,999 | 2,999 | 2,979 | 2,999 | 59,028 | 3,756.26 |
| 1988-08-05 | 2,999 | 2,999 | 2,999 | 2,999 | 20,010 | 3,756.26 |
| 1988-08-04 | 2,999 | 2,999 | 2,999 | 2,999 | 5,002 | 3,756.26 |
| 1988-08-03 | 2,999 | 2,999 | 2,999 | 2,999 | 25,012 | 3,756.26 |
| 1988-08-02 | 2,999 | 2,999 | 2,999 | 2,999 | 5,002 | 3,756.26 |
| 1988-08-01 | 2,999 | 2,999 | 2,999 | 2,999 | 4,002 | 3,756.26 |
| 1988-07-30 | 2,999 | 2,999 | 2,999 | 2,999 | 6,003 | 3,756.26 |
| 1988-07-28 | 2,929 | 2,949 | 2,929 | 2,949 | 4,002 | 3,693.64 |
| 1988-07-27 | 2,929 | 2,929 | 2,929 | 2,929 | 4,002 | 3,668.59 |
| 1988-07-26 | 2,899 | 2,929 | 2,899 | 2,929 | 29,014 | 3,668.59 |
| 1988-07-25 | 2,949 | 2,949 | 2,909 | 2,909 | 33,016 | 3,643.54 |
| 1988-07-23 | 2,949 | 2,949 | 2,949 | 2,949 | 4,002 | 3,693.64 |
| 1988-07-22 | 2,949 | 2,949 | 2,949 | 2,949 | 30,014 | 3,693.64 |
| 1988-07-21 | 2,999 | 2,999 | 2,999 | 2,999 | 1,000 | 3,756.26 |
| 1988-07-20 | 2,959 | 2,999 | 2,949 | 2,999 | 226,108 | 3,756.26 |
| 1988-07-19 | 2,949 | 2,949 | 2,949 | 2,949 | 72,034 | 3,693.64 |
| 1988-07-18 | 2,949 | 2,999 | 2,949 | 2,999 | 16,008 | 3,756.26 |
| 1988-07-14 | 2,899 | 2,899 | 2,899 | 2,899 | 7,003 | 3,631.01 |
| 1988-07-13 | 2,839 | 2,839 | 2,799 | 2,799 | 8,004 | 3,505.76 |
| 1988-07-12 | 2,759 | 2,799 | 2,759 | 2,799 | 5,002 | 3,505.76 |
| 1988-07-11 | 2,799 | 2,799 | 2,799 | 2,799 | 5,002 | 3,505.76 |
| 1988-07-08 | 2,699 | 2,699 | 2,699 | 2,699 | 1,000 | 3,380.51 |
| 1988-07-07 | 2,709 | 2,709 | 2,699 | 2,699 | 8,004 | 3,380.51 |
| 1988-07-06 | 2,699 | 2,699 | 2,699 | 2,699 | 13,006 | 3,380.51 |
| 1988-07-04 | 2,659 | 2,659 | 2,609 | 2,619 | 12,006 | 3,280.31 |
| 1988-07-02 | 2,699 | 2,699 | 2,699 | 2,699 | 3,001 | 3,380.51 |
| 1988-07-01 | 2,799 | 2,799 | 2,799 | 2,799 | 17,008 | 3,505.76 |
| 1988-06-30 | 2,999 | 3,009 | 2,949 | 2,949 | 31,015 | 3,693.64 |
| 1988-06-29 | 3,328 | 3,328 | 3,149 | 3,149 | 51,024 | 3,944.14 |
| 1988-06-28 | 3,348 | 3,368 | 3,328 | 3,328 | 25,012 | 4,168.34 |
| 1988-06-27 | 3,398 | 3,428 | 3,388 | 3,388 | 10,005 | 4,243.49 |
| 1988-06-25 | 3,408 | 3,448 | 3,408 | 3,428 | 19,009 | 4,293.59 |
| 1988-06-24 | 3,398 | 3,428 | 3,398 | 3,428 | 13,006 | 4,293.59 |
| 1988-06-23 | 3,398 | 3,398 | 3,398 | 3,398 | 2,001 | 4,256.01 |
| 1988-06-22 | 3,398 | 3,428 | 3,378 | 3,378 | 12,006 | 4,230.96 |
| 1988-06-21 | 3,428 | 3,428 | 3,398 | 3,398 | 11,005 | 4,256.01 |
| 1988-06-20 | 3,398 | 3,448 | 3,398 | 3,398 | 31,015 | 4,256.01 |
| 1988-06-17 | 3,358 | 3,368 | 3,348 | 3,368 | 3,001 | 4,218.44 |
| 1988-06-16 | 3,358 | 3,358 | 3,348 | 3,358 | 17,008 | 4,205.91 |
| 1988-06-15 | 3,358 | 3,358 | 3,338 | 3,358 | 21,010 | 4,205.91 |
| 1988-06-14 | 3,348 | 3,348 | 3,318 | 3,348 | 27,013 | 4,193.39 |
| 1988-06-13 | 3,348 | 3,348 | 3,318 | 3,318 | 13,006 | 4,155.81 |
| 1988-06-10 | 3,218 | 3,298 | 3,218 | 3,268 | 36,017 | 4,093.19 |
| 1988-06-09 | 3,198 | 3,218 | 3,198 | 3,218 | 5,002 | 4,030.56 |
| 1988-06-08 | 3,198 | 3,198 | 3,188 | 3,188 | 16,008 | 3,992.99 |
| 1988-06-07 | 3,178 | 3,208 | 3,168 | 3,198 | 47,022 | 4,005.51 |
| 1988-06-06 | 3,149 | 3,178 | 3,149 | 3,178 | 3,001 | 3,980.46 |
| 1988-06-04 | 3,069 | 3,069 | 3,069 | 3,069 | 2,001 | 3,843.94 |
| 1988-06-03 | 3,138 | 3,138 | 3,099 | 3,099 | 15,007 | 3,881.51 |
| 1988-06-02 | 3,178 | 3,178 | 3,149 | 3,168 | 11,005 | 3,967.94 |
| 1988-06-01 | 3,178 | 3,178 | 3,178 | 3,178 | 8,004 | 3,980.46 |
| 1988-05-31 | 3,099 | 3,198 | 3,099 | 3,178 | 42,020 | 3,980.46 |
| 1988-05-30 | 3,049 | 3,089 | 3,049 | 3,089 | 6,003 | 3,868.99 |
| 1988-05-28 | 2,899 | 3,019 | 2,899 | 3,019 | 19,009 | 3,781.31 |
| 1988-05-27 | 2,849 | 2,899 | 2,849 | 2,899 | 8,004 | 3,631.01 |
| 1988-05-26 | 2,849 | 2,889 | 2,779 | 2,849 | 28,013 | 3,568.39 |
| 1988-05-25 | 2,879 | 2,879 | 2,859 | 2,859 | 8,004 | 3,580.91 |
| 1988-05-24 | 2,899 | 2,899 | 2,899 | 2,899 | 19,009 | 3,631.01 |
| 1988-05-23 | 2,949 | 2,949 | 2,919 | 2,949 | 16,008 | 3,693.64 |
| 1988-05-20 | 2,999 | 2,999 | 2,999 | 2,999 | 11,005 | 3,756.26 |
| 1988-05-19 | 2,999 | 2,999 | 2,949 | 2,999 | 11,005 | 3,756.26 |
| 1988-05-18 | 2,999 | 3,029 | 2,999 | 3,029 | 12,006 | 3,793.84 |
| 1988-05-17 | 3,049 | 3,049 | 2,999 | 3,029 | 17,008 | 3,793.84 |
| 1988-05-16 | 2,969 | 3,059 | 2,969 | 3,029 | 21,010 | 3,793.84 |
| 1988-05-13 | 2,789 | 2,969 | 2,789 | 2,969 | 64,031 | 3,718.69 |
| 1988-05-12 | 2,739 | 2,779 | 2,699 | 2,779 | 18,009 | 3,480.71 |
| 1988-05-11 | 2,589 | 2,749 | 2,589 | 2,749 | 33,016 | 3,443.14 |
| 1988-05-10 | 2,479 | 2,599 | 2,479 | 2,599 | 18,009 | 3,255.26 |
| 1988-05-09 | 2,539 | 2,539 | 2,469 | 2,499 | 29,014 | 3,130.01 |
| 1988-05-07 | 2,419 | 2,499 | 2,419 | 2,499 | 29,014 | 3,130.01 |
| 1988-05-06 | 2,299 | 2,419 | 2,299 | 2,419 | 25,012 | 3,029.81 |
| 1988-05-02 | 2,299 | 2,309 | 2,289 | 2,309 | 34,016 | 2,892.03 |
| 1988-04-30 | 2,299 | 2,299 | 2,299 | 2,299 | 17,008 | 2,879.51 |
| 1988-04-28 | 2,249 | 2,289 | 2,249 | 2,289 | 5,002 | 2,866.98 |
| 1988-04-27 | 2,249 | 2,279 | 2,229 | 2,269 | 18,009 | 2,841.93 |
| 1988-04-26 | 2,249 | 2,249 | 2,229 | 2,249 | 7,003 | 2,816.88 |
| 1988-04-25 | 2,249 | 2,249 | 2,249 | 2,249 | 13,006 | 2,816.88 |
| 1988-04-22 | 2,219 | 2,279 | 2,219 | 2,279 | 4,002 | 2,854.46 |
| 1988-04-21 | 2,259 | 2,259 | 2,239 | 2,249 | 4,002 | 2,816.88 |
| 1988-04-20 | 2,259 | 2,259 | 2,249 | 2,249 | 25,012 | 2,816.88 |
| 1988-04-19 | 2,249 | 2,249 | 2,249 | 2,249 | 7,003 | 2,816.88 |
| 1988-04-18 | 2,279 | 2,279 | 2,279 | 2,279 | 9,004 | 2,854.46 |
| 1988-04-15 | 2,269 | 2,279 | 2,269 | 2,279 | 7,003 | 2,854.46 |
| 1988-04-14 | 2,279 | 2,289 | 2,279 | 2,279 | 22,011 | 2,854.46 |
| 1988-04-13 | 2,289 | 2,289 | 2,279 | 2,279 | 13,006 | 2,854.46 |
| 1988-04-12 | 2,299 | 2,299 | 2,289 | 2,299 | 18,009 | 2,879.51 |
| 1988-04-11 | 2,289 | 2,299 | 2,289 | 2,299 | 23,011 | 2,879.51 |
| 1988-04-08 | 2,289 | 2,299 | 2,249 | 2,299 | 30,014 | 2,879.51 |
| 1988-04-07 | 2,239 | 2,329 | 2,239 | 2,329 | 52,025 | 2,917.08 |
| 1988-04-06 | 2,179 | 2,249 | 2,179 | 2,249 | 65,031 | 2,816.88 |
| 1988-04-05 | 2,179 | 2,189 | 2,179 | 2,189 | 24,011 | 2,741.73 |
| 1988-04-04 | 2,189 | 2,189 | 2,189 | 2,189 | 4,002 | 2,741.73 |
| 1988-04-02 | 2,139 | 2,149 | 2,139 | 2,149 | 3,001 | 2,691.63 |
| 1988-04-01 | 2,049 | 2,099 | 2,049 | 2,099 | 3,001 | 2,629.01 |
| 1988-03-31 | 2,049 | 2,049 | 2,049 | 2,049 | 5,002 | 2,566.38 |
| 1988-03-30 | 1,999 | 2,049 | 1,999 | 2,049 | 7,003 | 2,566.38 |
| 1988-03-29 | 1,999 | 2,039 | 1,999 | 2,039 | 11,005 | 2,553.86 |
| 1988-03-28 | 1,979 | 1,999 | 1,979 | 1,999 | 9,004 | 2,503.76 |
| 1988-03-26 | 2,029 | 2,029 | 2,029 | 2,029 | 1,000 | 2,541.33 |
| 1988-03-25 | 2,049 | 2,049 | 2,049 | 2,049 | 8,004 | 2,566.38 |
| 1988-03-24 | 2,049 | 2,049 | 2,049 | 2,049 | 15,007 | 2,566.38 |
| 1988-03-23 | 2,049 | 2,049 | 2,009 | 2,049 | 8,004 | 2,566.38 |
| 1988-03-22 | 2,049 | 2,049 | 2,049 | 2,049 | 7,003 | 2,566.38 |
| 1988-03-17 | 2,049 | 2,099 | 2,049 | 2,099 | 10,005 | 2,629.01 |
| 1988-03-16 | 2,049 | 2,049 | 2,049 | 2,049 | 9,004 | 2,566.38 |
| 1988-03-15 | 2,099 | 2,099 | 2,049 | 2,049 | 20,010 | 2,566.38 |
| 1988-03-14 | 2,099 | 2,099 | 2,099 | 2,099 | 50,024 | 2,629.01 |
| 1988-03-10 | 2,099 | 2,099 | 2,059 | 2,099 | 34,016 | 2,629.01 |
| 1988-03-09 | 2,099 | 2,099 | 2,089 | 2,099 | 40,019 | 2,629.01 |
| 1988-03-08 | 2,099 | 2,139 | 2,079 | 2,139 | 29,014 | 2,679.11 |
| 1988-03-07 | 2,139 | 2,139 | 2,139 | 2,139 | 1,000 | 2,679.11 |
| 1988-03-05 | 2,089 | 2,099 | 2,089 | 2,099 | 32,015 | 2,629.01 |
| 1988-03-04 | 2,099 | 2,099 | 2,099 | 2,099 | 5,002 | 2,629.01 |
| 1988-03-03 | 2,099 | 2,139 | 2,099 | 2,099 | 11,005 | 2,629.01 |
| 1988-03-02 | 2,099 | 2,149 | 2,099 | 2,149 | 4,002 | 2,691.63 |
| 1988-03-01 | 2,099 | 2,099 | 2,099 | 2,099 | 3,001 | 2,629.01 |
| 1988-02-26 | 2,129 | 2,169 | 2,119 | 2,149 | 24,011 | 2,691.63 |
| 1988-02-25 | 2,089 | 2,199 | 2,089 | 2,179 | 40,019 | 2,729.21 |
| 1988-02-24 | 2,019 | 2,089 | 2,019 | 2,089 | 13,006 | 2,616.48 |
| 1988-02-23 | 2,049 | 2,049 | 2,019 | 2,049 | 3,001 | 2,566.38 |
| 1988-02-22 | 1,999 | 2,089 | 1,999 | 2,049 | 7,003 | 2,566.38 |
| 1988-02-19 | 2,069 | 2,079 | 1,999 | 1,999 | 23,011 | 2,503.76 |
| 1988-02-18 | 2,019 | 2,099 | 1,999 | 2,089 | 23,011 | 2,616.48 |
| 1988-02-17 | 2,019 | 2,049 | 2,019 | 2,049 | 4,002 | 2,566.38 |
| 1988-02-16 | 2,009 | 2,099 | 2,009 | 2,049 | 7,003 | 2,566.38 |
| 1988-02-15 | 2,049 | 2,079 | 1,969 | 2,079 | 22,011 | 2,603.96 |
| 1988-02-12 | 2,079 | 2,089 | 2,049 | 2,079 | 22,011 | 2,603.96 |
| 1988-02-10 | 2,109 | 2,159 | 2,079 | 2,099 | 51,024 | 2,629.01 |
| 1988-02-09 | 2,179 | 2,179 | 2,129 | 2,149 | 36,017 | 2,691.63 |
| 1988-02-08 | 2,129 | 2,229 | 2,089 | 2,179 | 129,062 | 2,729.21 |
| 1988-02-06 | 1,929 | 2,149 | 1,929 | 2,139 | 111,053 | 2,679.11 |
| 1988-02-05 | 1,849 | 1,939 | 1,849 | 1,939 | 18,009 | 2,428.61 |
| 1988-02-04 | 1,909 | 1,909 | 1,899 | 1,899 | 24,011 | 2,378.51 |
| 1988-02-03 | 1,859 | 1,899 | 1,859 | 1,899 | 46,022 | 2,378.51 |
| 1988-02-02 | 1,699 | 1,799 | 1,699 | 1,799 | 22,011 | 2,253.26 |
| 1988-02-01 | 1,699 | 1,699 | 1,699 | 1,699 | 20,010 | 2,128.01 |
| 1988-01-30 | 1,729 | 1,729 | 1,699 | 1,699 | 23,011 | 2,128.01 |
| 1988-01-29 | 1,699 | 1,699 | 1,699 | 1,699 | 64,031 | 2,128.01 |
| 1988-01-28 | 1,699 | 1,699 | 1,679 | 1,699 | 31,015 | 2,128.01 |
| 1988-01-27 | 1,679 | 1,679 | 1,679 | 1,679 | 22,011 | 2,102.96 |
| 1988-01-25 | 1,699 | 1,699 | 1,679 | 1,679 | 17,008 | 2,102.96 |
| 1988-01-23 | 1,689 | 1,689 | 1,689 | 1,689 | 1,000 | 2,115.48 |
| 1988-01-22 | 1,679 | 1,679 | 1,679 | 1,679 | 4,002 | 2,102.96 |
| 1988-01-21 | 1,689 | 1,689 | 1,679 | 1,679 | 9,004 | 2,102.96 |
| 1988-01-20 | 1,699 | 1,699 | 1,689 | 1,699 | 68,032 | 2,128.01 |
| 1988-01-19 | 1,699 | 1,699 | 1,689 | 1,699 | 93,044 | 2,128.01 |
| 1988-01-18 | 1,699 | 1,699 | 1,699 | 1,699 | 62,030 | 2,128.01 |
| 1988-01-14 | 1,669 | 1,699 | 1,669 | 1,699 | 12,006 | 2,128.01 |
| 1988-01-13 | 1,699 | 1,699 | 1,669 | 1,669 | 27,013 | 2,090.43 |
| 1988-01-11 | 1,679 | 1,679 | 1,679 | 1,679 | 3,001 | 2,102.96 |
| 1988-01-08 | 1,699 | 1,699 | 1,699 | 1,699 | 16,008 | 2,128.01 |
| 1988-01-07 | 1,699 | 1,699 | 1,699 | 1,699 | 11,005 | 2,128.01 |
| 1988-01-06 | 1,659 | 1,699 | 1,659 | 1,699 | 15,007 | 2,128.01 |
| 1988-01-05 | 1,679 | 1,679 | 1,679 | 1,679 | 4,002 | 2,102.96 |
分割・併合履歴 ： [2019-07-30]1株→2株 [2016-09-28]1株→0.1株 [2007-07-05]1株→3.992株
