2805 ヱスビー食品(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 | 1,010 | 1,020 | 1,010 | 1,020 | 11,000 | 2,318.18 |
| 1988-12-27 | 999 | 1,020 | 992 | 1,010 | 7,000 | 2,295.45 |
| 1988-12-26 | 1,030 | 1,030 | 990 | 990 | 8,000 | 2,250 |
| 1988-12-24 | 991 | 1,020 | 991 | 1,020 | 13,000 | 2,318.18 |
| 1988-12-23 | 987 | 999 | 985 | 999 | 16,000 | 2,270.45 |
| 1988-12-22 | 990 | 990 | 985 | 985 | 20,000 | 2,238.64 |
| 1988-12-21 | 1,000 | 1,000 | 999 | 1,000 | 36,000 | 2,272.73 |
| 1988-12-20 | 1,010 | 1,010 | 1,000 | 1,000 | 9,000 | 2,272.73 |
| 1988-12-19 | 1,010 | 1,020 | 1,000 | 1,000 | 12,000 | 2,272.73 |
| 1988-12-15 | 1,010 | 1,010 | 1,000 | 1,000 | 4,000 | 2,272.73 |
| 1988-12-14 | 1,010 | 1,020 | 1,000 | 1,000 | 19,000 | 2,272.73 |
| 1988-12-12 | 1,010 | 1,040 | 1,010 | 1,040 | 8,000 | 2,363.64 |
| 1988-12-09 | 1,030 | 1,030 | 1,020 | 1,020 | 13,000 | 2,318.18 |
| 1988-12-08 | 1,030 | 1,030 | 1,030 | 1,030 | 8,000 | 2,340.91 |
| 1988-12-07 | 1,020 | 1,050 | 1,020 | 1,030 | 6,000 | 2,340.91 |
| 1988-12-06 | 1,010 | 1,040 | 1,010 | 1,020 | 17,000 | 2,318.18 |
| 1988-12-03 | 1,030 | 1,050 | 1,030 | 1,030 | 21,000 | 2,340.91 |
| 1988-12-02 | 1,050 | 1,050 | 1,030 | 1,030 | 9,000 | 2,340.91 |
| 1988-12-01 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 | 2,318.18 |
| 1988-11-30 | 1,050 | 1,060 | 1,030 | 1,060 | 19,000 | 2,409.09 |
| 1988-11-29 | 1,050 | 1,090 | 1,030 | 1,090 | 21,000 | 2,477.27 |
| 1988-11-28 | 1,080 | 1,080 | 1,040 | 1,050 | 45,000 | 2,386.36 |
| 1988-11-26 | 999 | 1,090 | 998 | 1,070 | 44,000 | 2,431.82 |
| 1988-11-25 | 988 | 999 | 988 | 999 | 13,000 | 2,270.45 |
| 1988-11-24 | 980 | 998 | 980 | 998 | 13,000 | 2,268.18 |
| 1988-11-22 | 981 | 982 | 981 | 981 | 5,000 | 2,229.55 |
| 1988-11-21 | 999 | 999 | 980 | 980 | 9,000 | 2,227.27 |
| 1988-11-18 | 999 | 999 | 976 | 976 | 9,000 | 2,218.18 |
| 1988-11-17 | 999 | 1,000 | 975 | 1,000 | 22,000 | 2,272.73 |
| 1988-11-16 | 999 | 1,000 | 999 | 999 | 5,000 | 2,270.45 |
| 1988-11-15 | 999 | 1,000 | 999 | 1,000 | 2,000 | 2,272.73 |
| 1988-11-10 | 999 | 999 | 999 | 999 | 1,000 | 2,270.45 |
| 1988-11-08 | 945 | 1,000 | 945 | 1,000 | 20,000 | 2,272.73 |
| 1988-11-07 | 955 | 955 | 940 | 945 | 10,000 | 2,147.73 |
| 1988-11-05 | 967 | 967 | 955 | 955 | 6,000 | 2,170.45 |
| 1988-11-04 | 971 | 971 | 967 | 967 | 10,000 | 2,197.73 |
| 1988-11-02 | 971 | 971 | 968 | 968 | 3,000 | 2,200 |
| 1988-11-01 | 968 | 970 | 967 | 967 | 8,000 | 2,197.73 |
| 1988-10-31 | 960 | 970 | 956 | 957 | 8,000 | 2,175 |
| 1988-10-29 | 939 | 965 | 939 | 960 | 26,000 | 2,181.82 |
| 1988-10-27 | 1,000 | 1,040 | 1,000 | 1,000 | 24,000 | 2,272.73 |
| 1988-10-26 | 1,000 | 1,010 | 1,000 | 1,010 | 13,000 | 2,295.45 |
| 1988-10-25 | 1,000 | 1,000 | 1,000 | 1,000 | 25,000 | 2,272.73 |
| 1988-10-24 | 989 | 1,010 | 989 | 1,010 | 4,000 | 2,295.45 |
| 1988-10-22 | 980 | 989 | 979 | 989 | 4,000 | 2,247.73 |
| 1988-10-21 | 950 | 970 | 948 | 970 | 30,000 | 2,204.55 |
| 1988-10-20 | 975 | 975 | 960 | 960 | 10,000 | 2,181.82 |
| 1988-10-19 | 980 | 980 | 978 | 979 | 10,000 | 2,225 |
| 1988-10-18 | 980 | 980 | 980 | 980 | 6,000 | 2,227.27 |
| 1988-10-17 | 984 | 984 | 980 | 980 | 5,000 | 2,227.27 |
| 1988-10-14 | 990 | 990 | 985 | 985 | 9,000 | 2,238.64 |
| 1988-10-13 | 991 | 995 | 990 | 990 | 7,000 | 2,250 |
| 1988-10-12 | 986 | 990 | 986 | 990 | 2,000 | 2,250 |
| 1988-10-11 | 1,000 | 1,000 | 980 | 980 | 8,000 | 2,227.27 |
| 1988-10-07 | 1,000 | 1,000 | 995 | 995 | 8,000 | 2,261.36 |
| 1988-10-06 | 1,010 | 1,010 | 1,000 | 1,000 | 10,000 | 2,272.73 |
| 1988-10-05 | 1,030 | 1,030 | 1,010 | 1,010 | 5,000 | 2,295.45 |
| 1988-10-04 | 1,010 | 1,010 | 1,000 | 1,010 | 12,000 | 2,295.45 |
| 1988-10-03 | 1,010 | 1,010 | 1,010 | 1,010 | 9,000 | 2,295.45 |
| 1988-10-01 | 1,060 | 1,060 | 1,060 | 1,060 | 11,000 | 2,409.09 |
| 1988-09-30 | 1,030 | 1,030 | 996 | 996 | 17,000 | 2,263.64 |
| 1988-09-29 | 1,050 | 1,050 | 1,030 | 1,030 | 9,000 | 2,340.91 |
| 1988-09-28 | 1,090 | 1,090 | 1,040 | 1,040 | 7,000 | 2,363.64 |
| 1988-09-27 | 1,080 | 1,100 | 1,070 | 1,090 | 12,000 | 2,477.27 |
| 1988-09-26 | 1,070 | 1,100 | 1,070 | 1,080 | 13,000 | 2,454.55 |
| 1988-09-24 | 1,080 | 1,080 | 1,030 | 1,050 | 28,000 | 2,386.36 |
| 1988-09-22 | 1,050 | 1,080 | 1,050 | 1,080 | 44,000 | 2,454.55 |
| 1988-09-21 | 1,090 | 1,090 | 1,040 | 1,040 | 50,000 | 2,363.64 |
| 1988-09-20 | 1,110 | 1,110 | 1,060 | 1,090 | 44,000 | 2,477.27 |
| 1988-09-19 | 1,090 | 1,110 | 1,090 | 1,110 | 20,000 | 2,522.73 |
| 1988-09-16 | 1,080 | 1,090 | 1,070 | 1,080 | 127,000 | 2,454.55 |
| 1988-09-14 | 1,070 | 1,080 | 1,050 | 1,070 | 123,000 | 2,431.82 |
| 1988-09-13 | 1,050 | 1,070 | 1,040 | 1,070 | 12,000 | 2,431.82 |
| 1988-09-12 | 1,060 | 1,080 | 1,030 | 1,070 | 20,000 | 2,431.82 |
| 1988-09-09 | 1,050 | 1,060 | 1,030 | 1,060 | 17,000 | 2,409.09 |
| 1988-09-08 | 1,060 | 1,060 | 1,030 | 1,030 | 26,000 | 2,340.91 |
| 1988-09-07 | 1,080 | 1,080 | 1,060 | 1,060 | 7,000 | 2,409.09 |
| 1988-09-05 | 1,060 | 1,060 | 1,060 | 1,060 | 7,000 | 2,409.09 |
| 1988-09-02 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 2,409.09 |
| 1988-09-01 | 1,060 | 1,060 | 1,060 | 1,060 | 8,000 | 2,409.09 |
| 1988-08-31 | 1,100 | 1,100 | 1,100 | 1,100 | 6,000 | 2,500 |
| 1988-08-30 | 1,060 | 1,100 | 1,060 | 1,090 | 11,000 | 2,477.27 |
| 1988-08-29 | 1,080 | 1,080 | 1,060 | 1,060 | 15,000 | 2,409.09 |
| 1988-08-27 | 1,070 | 1,090 | 1,070 | 1,070 | 15,000 | 2,431.82 |
| 1988-08-26 | 1,080 | 1,080 | 1,060 | 1,060 | 17,000 | 2,409.09 |
| 1988-08-25 | 1,090 | 1,100 | 1,090 | 1,090 | 8,000 | 2,477.27 |
| 1988-08-24 | 1,100 | 1,100 | 1,090 | 1,090 | 10,000 | 2,477.27 |
| 1988-08-23 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 2,500 |
| 1988-08-22 | 1,100 | 1,110 | 1,090 | 1,100 | 20,000 | 2,500 |
| 1988-08-19 | 1,100 | 1,120 | 1,100 | 1,120 | 2,000 | 2,545.45 |
| 1988-08-18 | 1,130 | 1,130 | 1,080 | 1,090 | 14,000 | 2,477.27 |
| 1988-08-17 | 1,120 | 1,150 | 1,120 | 1,150 | 2,000 | 2,613.64 |
| 1988-08-16 | 1,110 | 1,120 | 1,100 | 1,120 | 5,000 | 2,545.45 |
| 1988-08-15 | 1,150 | 1,150 | 1,100 | 1,100 | 6,000 | 2,500 |
| 1988-08-12 | 1,150 | 1,170 | 1,150 | 1,170 | 10,000 | 2,659.09 |
| 1988-08-11 | 1,150 | 1,170 | 1,150 | 1,150 | 4,000 | 2,613.64 |
| 1988-08-10 | 1,100 | 1,130 | 1,100 | 1,130 | 4,000 | 2,568.18 |
| 1988-08-09 | 1,090 | 1,110 | 1,090 | 1,100 | 18,000 | 2,500 |
| 1988-08-08 | 1,120 | 1,120 | 1,070 | 1,070 | 7,000 | 2,431.82 |
| 1988-08-06 | 1,100 | 1,130 | 1,090 | 1,130 | 6,000 | 2,568.18 |
| 1988-08-05 | 1,150 | 1,150 | 1,110 | 1,110 | 18,000 | 2,522.73 |
| 1988-08-04 | 1,170 | 1,170 | 1,160 | 1,160 | 8,000 | 2,636.36 |
| 1988-08-03 | 1,180 | 1,200 | 1,170 | 1,170 | 8,000 | 2,659.09 |
| 1988-08-02 | 1,130 | 1,190 | 1,130 | 1,180 | 9,000 | 2,681.82 |
| 1988-08-01 | 1,120 | 1,120 | 1,120 | 1,120 | 5,000 | 2,545.45 |
| 1988-07-30 | 1,070 | 1,070 | 1,070 | 1,070 | 15,000 | 2,431.82 |
| 1988-07-27 | 1,080 | 1,080 | 1,050 | 1,070 | 28,000 | 2,431.82 |
| 1988-07-26 | 1,090 | 1,100 | 1,080 | 1,100 | 13,000 | 2,500 |
| 1988-07-25 | 1,080 | 1,100 | 1,080 | 1,100 | 15,000 | 2,500 |
| 1988-07-23 | 1,120 | 1,120 | 1,100 | 1,100 | 7,000 | 2,500 |
| 1988-07-22 | 1,130 | 1,140 | 1,100 | 1,140 | 15,000 | 2,590.91 |
| 1988-07-21 | 1,150 | 1,150 | 1,140 | 1,140 | 8,000 | 2,590.91 |
| 1988-07-20 | 1,150 | 1,150 | 1,140 | 1,140 | 9,000 | 2,590.91 |
| 1988-07-19 | 1,200 | 1,200 | 1,150 | 1,150 | 21,000 | 2,613.64 |
| 1988-07-18 | 1,200 | 1,200 | 1,200 | 1,200 | 6,000 | 2,727.27 |
| 1988-07-15 | 1,200 | 1,200 | 1,160 | 1,160 | 10,000 | 2,636.36 |
| 1988-07-14 | 1,200 | 1,210 | 1,190 | 1,190 | 5,000 | 2,704.55 |
| 1988-07-13 | 1,210 | 1,240 | 1,210 | 1,210 | 10,000 | 2,750 |
| 1988-07-12 | 1,280 | 1,280 | 1,260 | 1,260 | 8,000 | 2,863.64 |
| 1988-07-11 | 1,260 | 1,290 | 1,260 | 1,260 | 15,000 | 2,863.64 |
| 1988-07-08 | 1,140 | 1,240 | 1,140 | 1,240 | 31,000 | 2,818.18 |
| 1988-07-07 | 1,140 | 1,140 | 1,140 | 1,140 | 4,000 | 2,590.91 |
| 1988-07-06 | 1,150 | 1,150 | 1,130 | 1,130 | 25,000 | 2,568.18 |
| 1988-07-05 | 1,200 | 1,200 | 1,150 | 1,150 | 24,000 | 2,613.64 |
| 1988-07-04 | 1,180 | 1,180 | 1,180 | 1,180 | 3,000 | 2,681.82 |
| 1988-07-02 | 1,170 | 1,190 | 1,170 | 1,170 | 5,000 | 2,659.09 |
| 1988-07-01 | 1,190 | 1,190 | 1,170 | 1,170 | 19,000 | 2,659.09 |
| 1988-06-30 | 1,180 | 1,200 | 1,170 | 1,170 | 32,000 | 2,659.09 |
| 1988-06-29 | 1,210 | 1,210 | 1,170 | 1,170 | 41,000 | 2,659.09 |
| 1988-06-28 | 1,210 | 1,210 | 1,210 | 1,210 | 3,000 | 2,750 |
| 1988-06-27 | 1,220 | 1,220 | 1,200 | 1,210 | 11,000 | 2,750 |
| 1988-06-25 | 1,210 | 1,210 | 1,210 | 1,210 | 11,000 | 2,750 |
| 1988-06-23 | 1,240 | 1,250 | 1,220 | 1,230 | 16,000 | 2,795.45 |
| 1988-06-22 | 1,220 | 1,250 | 1,210 | 1,250 | 27,000 | 2,840.91 |
| 1988-06-21 | 1,240 | 1,240 | 1,200 | 1,220 | 30,000 | 2,772.73 |
| 1988-06-20 | 1,250 | 1,250 | 1,240 | 1,240 | 9,000 | 2,818.18 |
| 1988-06-17 | 1,270 | 1,270 | 1,240 | 1,240 | 18,000 | 2,818.18 |
| 1988-06-16 | 1,260 | 1,270 | 1,250 | 1,270 | 19,000 | 2,886.36 |
| 1988-06-14 | 1,260 | 1,260 | 1,260 | 1,260 | 9,000 | 2,863.64 |
| 1988-06-13 | 1,250 | 1,250 | 1,240 | 1,240 | 6,000 | 2,818.18 |
| 1988-06-10 | 1,260 | 1,260 | 1,230 | 1,230 | 19,000 | 2,795.45 |
| 1988-06-09 | 1,260 | 1,290 | 1,260 | 1,270 | 8,000 | 2,886.36 |
| 1988-06-08 | 1,280 | 1,290 | 1,260 | 1,260 | 26,000 | 2,863.64 |
| 1988-06-07 | 1,300 | 1,300 | 1,260 | 1,260 | 17,000 | 2,863.64 |
| 1988-06-06 | 1,290 | 1,290 | 1,280 | 1,280 | 5,000 | 2,909.09 |
| 1988-06-04 | 1,320 | 1,320 | 1,260 | 1,260 | 15,000 | 2,863.64 |
| 1988-06-03 | 1,310 | 1,340 | 1,290 | 1,320 | 49,000 | 3,000 |
| 1988-06-02 | 1,290 | 1,310 | 1,270 | 1,310 | 12,000 | 2,977.27 |
| 1988-06-01 | 1,260 | 1,300 | 1,260 | 1,280 | 33,000 | 2,909.09 |
| 1988-05-31 | 1,260 | 1,280 | 1,240 | 1,240 | 20,000 | 2,818.18 |
| 1988-05-30 | 1,290 | 1,290 | 1,260 | 1,260 | 47,000 | 2,863.64 |
| 1988-05-28 | 1,300 | 1,300 | 1,280 | 1,280 | 11,000 | 2,909.09 |
| 1988-05-27 | 1,310 | 1,320 | 1,270 | 1,270 | 41,000 | 2,886.36 |
| 1988-05-26 | 1,310 | 1,330 | 1,300 | 1,330 | 44,000 | 3,022.73 |
| 1988-05-25 | 1,330 | 1,350 | 1,310 | 1,310 | 14,000 | 2,977.27 |
| 1988-05-24 | 1,320 | 1,350 | 1,310 | 1,330 | 10,000 | 3,022.73 |
| 1988-05-23 | 1,290 | 1,320 | 1,280 | 1,320 | 25,000 | 3,000 |
| 1988-05-20 | 1,350 | 1,350 | 1,300 | 1,300 | 14,000 | 2,954.55 |
| 1988-05-19 | 1,370 | 1,370 | 1,350 | 1,350 | 13,000 | 3,068.18 |
| 1988-05-18 | 1,350 | 1,400 | 1,350 | 1,390 | 29,000 | 3,159.09 |
| 1988-05-17 | 1,410 | 1,410 | 1,330 | 1,390 | 62,000 | 3,159.09 |
| 1988-05-16 | 1,410 | 1,430 | 1,370 | 1,410 | 79,000 | 3,204.55 |
| 1988-05-13 | 1,320 | 1,400 | 1,320 | 1,400 | 119,000 | 3,181.82 |
| 1988-05-12 | 1,270 | 1,300 | 1,250 | 1,300 | 64,000 | 2,954.55 |
| 1988-05-11 | 1,270 | 1,280 | 1,260 | 1,260 | 22,000 | 2,863.64 |
| 1988-05-10 | 1,280 | 1,280 | 1,250 | 1,260 | 23,000 | 2,863.64 |
| 1988-05-09 | 1,290 | 1,300 | 1,290 | 1,290 | 10,000 | 2,931.82 |
| 1988-05-07 | 1,300 | 1,300 | 1,280 | 1,280 | 4,000 | 2,909.09 |
| 1988-05-06 | 1,290 | 1,320 | 1,280 | 1,280 | 20,000 | 2,909.09 |
| 1988-05-02 | 1,280 | 1,300 | 1,280 | 1,280 | 23,000 | 2,909.09 |
| 1988-04-28 | 1,280 | 1,300 | 1,280 | 1,280 | 5,000 | 2,909.09 |
| 1988-04-27 | 1,260 | 1,300 | 1,260 | 1,300 | 12,000 | 2,954.55 |
| 1988-04-26 | 1,260 | 1,300 | 1,250 | 1,250 | 27,000 | 2,840.91 |
| 1988-04-25 | 1,250 | 1,250 | 1,230 | 1,240 | 34,000 | 2,818.18 |
| 1988-04-23 | 1,250 | 1,250 | 1,240 | 1,250 | 19,000 | 2,840.91 |
| 1988-04-22 | 1,250 | 1,280 | 1,220 | 1,220 | 36,000 | 2,772.73 |
| 1988-04-21 | 1,270 | 1,280 | 1,250 | 1,250 | 27,000 | 2,840.91 |
| 1988-04-20 | 1,290 | 1,290 | 1,260 | 1,280 | 28,000 | 2,909.09 |
| 1988-04-19 | 1,280 | 1,300 | 1,270 | 1,300 | 24,000 | 2,954.55 |
| 1988-04-18 | 1,300 | 1,300 | 1,280 | 1,280 | 4,000 | 2,909.09 |
| 1988-04-15 | 1,290 | 1,320 | 1,290 | 1,320 | 10,000 | 3,000 |
| 1988-04-14 | 1,300 | 1,330 | 1,290 | 1,330 | 31,000 | 3,022.73 |
| 1988-04-13 | 1,330 | 1,330 | 1,300 | 1,320 | 14,000 | 3,000 |
| 1988-04-12 | 1,310 | 1,340 | 1,300 | 1,340 | 15,000 | 3,045.45 |
| 1988-04-11 | 1,290 | 1,330 | 1,290 | 1,330 | 15,000 | 3,022.73 |
| 1988-04-08 | 1,310 | 1,320 | 1,290 | 1,290 | 13,000 | 2,931.82 |
| 1988-04-07 | 1,290 | 1,310 | 1,290 | 1,300 | 10,000 | 2,954.55 |
| 1988-04-06 | 1,340 | 1,340 | 1,290 | 1,290 | 11,000 | 2,931.82 |
| 1988-04-05 | 1,300 | 1,310 | 1,300 | 1,300 | 17,000 | 2,954.55 |
| 1988-04-04 | 1,360 | 1,360 | 1,360 | 1,360 | 4,000 | 3,090.91 |
| 1988-04-02 | 1,310 | 1,330 | 1,300 | 1,320 | 17,000 | 3,000 |
| 1988-04-01 | 1,360 | 1,360 | 1,300 | 1,310 | 9,000 | 2,977.27 |
| 1988-03-31 | 1,360 | 1,370 | 1,320 | 1,370 | 10,000 | 3,113.64 |
| 1988-03-30 | 1,300 | 1,340 | 1,280 | 1,340 | 26,000 | 3,045.45 |
| 1988-03-29 | 1,320 | 1,340 | 1,290 | 1,300 | 35,000 | 2,954.55 |
| 1988-03-28 | 1,330 | 1,350 | 1,320 | 1,350 | 28,000 | 3,068.18 |
| 1988-03-26 | 1,350 | 1,370 | 1,330 | 1,370 | 16,000 | 3,113.64 |
| 1988-03-25 | 1,370 | 1,400 | 1,370 | 1,400 | 11,000 | 3,181.82 |
| 1988-03-24 | 1,360 | 1,450 | 1,360 | 1,440 | 78,000 | 3,272.73 |
| 1988-03-23 | 1,340 | 1,430 | 1,340 | 1,430 | 59,000 | 3,250 |
| 1988-03-22 | 1,330 | 1,350 | 1,320 | 1,350 | 35,000 | 3,068.18 |
| 1988-03-18 | 1,310 | 1,340 | 1,280 | 1,340 | 73,000 | 3,045.45 |
| 1988-03-17 | 1,330 | 1,340 | 1,300 | 1,330 | 45,000 | 3,022.73 |
| 1988-03-16 | 1,350 | 1,370 | 1,330 | 1,350 | 51,000 | 3,068.18 |
| 1988-03-15 | 1,390 | 1,390 | 1,360 | 1,370 | 59,000 | 3,113.64 |
| 1988-03-14 | 1,380 | 1,400 | 1,380 | 1,380 | 59,000 | 3,136.36 |
| 1988-03-11 | 1,380 | 1,400 | 1,380 | 1,380 | 44,000 | 3,136.36 |
| 1988-03-10 | 1,430 | 1,430 | 1,370 | 1,420 | 83,000 | 3,227.27 |
| 1988-03-09 | 1,450 | 1,490 | 1,410 | 1,430 | 92,000 | 3,250 |
| 1988-03-08 | 1,400 | 1,460 | 1,400 | 1,450 | 28,000 | 3,295.45 |
| 1988-03-07 | 1,400 | 1,410 | 1,400 | 1,400 | 27,000 | 3,181.82 |
| 1988-03-05 | 1,430 | 1,430 | 1,400 | 1,400 | 36,000 | 3,181.82 |
| 1988-03-04 | 1,390 | 1,410 | 1,390 | 1,390 | 38,000 | 3,159.09 |
| 1988-03-03 | 1,390 | 1,410 | 1,390 | 1,390 | 54,000 | 3,159.09 |
| 1988-03-02 | 1,400 | 1,410 | 1,360 | 1,400 | 85,000 | 3,181.82 |
| 1988-03-01 | 1,440 | 1,450 | 1,400 | 1,410 | 158,000 | 3,204.55 |
| 1988-02-29 | 1,490 | 1,490 | 1,450 | 1,460 | 88,000 | 3,318.18 |
| 1988-02-27 | 1,470 | 1,490 | 1,470 | 1,490 | 56,000 | 3,386.36 |
| 1988-02-26 | 1,500 | 1,500 | 1,460 | 1,490 | 207,000 | 3,386.36 |
| 1988-02-25 | 1,430 | 1,520 | 1,430 | 1,480 | 316,000 | 3,363.64 |
| 1988-02-24 | 1,400 | 1,450 | 1,400 | 1,410 | 170,000 | 3,204.55 |
| 1988-02-23 | 1,360 | 1,400 | 1,350 | 1,360 | 162,000 | 3,090.91 |
| 1988-02-22 | 1,350 | 1,380 | 1,340 | 1,340 | 100,000 | 3,045.45 |
| 1988-02-19 | 1,340 | 1,360 | 1,320 | 1,330 | 116,000 | 3,022.73 |
| 1988-02-18 | 1,350 | 1,350 | 1,320 | 1,320 | 103,000 | 3,000 |
| 1988-02-17 | 1,340 | 1,370 | 1,320 | 1,330 | 59,000 | 3,022.73 |
| 1988-02-16 | 1,330 | 1,360 | 1,320 | 1,320 | 158,000 | 3,000 |
| 1988-02-15 | 1,290 | 1,390 | 1,280 | 1,310 | 255,000 | 2,977.27 |
| 1988-02-12 | 1,300 | 1,300 | 1,270 | 1,270 | 99,000 | 2,886.36 |
| 1988-02-10 | 1,260 | 1,320 | 1,260 | 1,300 | 143,000 | 2,954.55 |
| 1988-02-09 | 1,270 | 1,280 | 1,250 | 1,270 | 116,000 | 2,886.36 |
| 1988-02-08 | 1,270 | 1,290 | 1,250 | 1,280 | 103,000 | 2,909.09 |
| 1988-02-06 | 1,280 | 1,280 | 1,260 | 1,260 | 46,000 | 2,863.64 |
| 1988-02-05 | 1,280 | 1,320 | 1,270 | 1,270 | 125,000 | 2,886.36 |
| 1988-02-04 | 1,270 | 1,310 | 1,260 | 1,270 | 206,000 | 2,886.36 |
| 1988-02-03 | 1,290 | 1,290 | 1,200 | 1,250 | 132,000 | 2,840.91 |
| 1988-02-02 | 1,290 | 1,290 | 1,230 | 1,270 | 139,000 | 2,886.36 |
| 1988-02-01 | 1,190 | 1,270 | 1,180 | 1,230 | 178,000 | 2,795.45 |
| 1988-01-30 | 1,180 | 1,200 | 1,150 | 1,150 | 103,000 | 2,613.64 |
| 1988-01-29 | 1,200 | 1,260 | 1,150 | 1,150 | 278,000 | 2,613.64 |
| 1988-01-28 | 1,040 | 1,160 | 1,030 | 1,160 | 130,000 | 2,636.36 |
| 1988-01-27 | 1,080 | 1,090 | 1,020 | 1,020 | 66,000 | 2,318.18 |
| 1988-01-26 | 1,090 | 1,110 | 1,070 | 1,080 | 56,000 | 2,454.55 |
| 1988-01-25 | 1,100 | 1,100 | 1,060 | 1,090 | 88,000 | 2,477.27 |
| 1988-01-23 | 1,050 | 1,060 | 1,040 | 1,060 | 32,000 | 2,409.09 |
| 1988-01-22 | 994 | 1,010 | 990 | 1,010 | 119,000 | 2,295.45 |
| 1988-01-21 | 1,010 | 1,010 | 991 | 992 | 42,000 | 2,254.55 |
| 1988-01-20 | 1,000 | 1,010 | 990 | 1,010 | 59,000 | 2,295.45 |
| 1988-01-19 | 1,030 | 1,030 | 1,010 | 1,010 | 24,000 | 2,295.45 |
| 1988-01-18 | 1,030 | 1,060 | 1,020 | 1,020 | 26,000 | 2,318.18 |
| 1988-01-14 | 995 | 1,020 | 995 | 1,010 | 33,000 | 2,295.45 |
| 1988-01-13 | 1,020 | 1,020 | 995 | 1,000 | 99,000 | 2,272.73 |
| 1988-01-12 | 1,010 | 1,040 | 1,000 | 1,040 | 25,000 | 2,363.64 |
| 1988-01-11 | 1,000 | 1,030 | 1,000 | 1,030 | 36,000 | 2,340.91 |
| 1988-01-08 | 1,080 | 1,080 | 1,000 | 1,000 | 69,000 | 2,272.73 |
| 1988-01-07 | 1,070 | 1,100 | 1,070 | 1,070 | 22,000 | 2,431.82 |
| 1988-01-06 | 1,020 | 1,050 | 1,010 | 1,020 | 32,000 | 2,318.18 |
| 1988-01-05 | 991 | 1,000 | 990 | 990 | 58,000 | 2,250 |
| 1988-01-04 | 1,020 | 1,030 | 990 | 990 | 17,000 | 2,250 |
分割・併合履歴 ： [2018-11-28]1株→2株 [2013-09-26]1株→0.2株 [1991-03-26]1株→1.1株
