2809 キユーピー(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 | 1,260 | 1,280 | 1,260 | 1,270 | 28,000 | 954.17 |
| 1988-12-27 | 1,270 | 1,280 | 1,260 | 1,280 | 29,000 | 961.68 |
| 1988-12-26 | 1,260 | 1,280 | 1,250 | 1,250 | 100,000 | 939.14 |
| 1988-12-24 | 1,270 | 1,280 | 1,260 | 1,260 | 23,000 | 946.66 |
| 1988-12-23 | 1,270 | 1,270 | 1,260 | 1,270 | 27,000 | 954.17 |
| 1988-12-22 | 1,290 | 1,290 | 1,260 | 1,260 | 49,000 | 946.66 |
| 1988-12-21 | 1,280 | 1,290 | 1,280 | 1,280 | 125,000 | 961.68 |
| 1988-12-20 | 1,290 | 1,300 | 1,270 | 1,280 | 68,000 | 961.68 |
| 1988-12-19 | 1,290 | 1,300 | 1,280 | 1,300 | 7,000 | 976.71 |
| 1988-12-16 | 1,290 | 1,290 | 1,260 | 1,270 | 36,000 | 954.17 |
| 1988-12-15 | 1,280 | 1,300 | 1,280 | 1,300 | 462,000 | 976.71 |
| 1988-12-14 | 1,280 | 1,290 | 1,270 | 1,280 | 461,000 | 961.68 |
| 1988-12-13 | 1,300 | 1,300 | 1,280 | 1,280 | 87,000 | 961.68 |
| 1988-12-12 | 1,300 | 1,300 | 1,270 | 1,280 | 28,000 | 961.68 |
| 1988-12-09 | 1,300 | 1,300 | 1,270 | 1,290 | 88,000 | 969.20 |
| 1988-12-08 | 1,290 | 1,300 | 1,280 | 1,300 | 105,000 | 976.71 |
| 1988-12-07 | 1,280 | 1,280 | 1,270 | 1,270 | 178,000 | 954.17 |
| 1988-12-06 | 1,270 | 1,300 | 1,270 | 1,280 | 112,000 | 961.68 |
| 1988-12-05 | 1,300 | 1,300 | 1,240 | 1,250 | 65,000 | 939.14 |
| 1988-12-03 | 1,300 | 1,300 | 1,280 | 1,290 | 10,000 | 969.20 |
| 1988-12-02 | 1,300 | 1,300 | 1,270 | 1,290 | 17,000 | 969.20 |
| 1988-12-01 | 1,290 | 1,310 | 1,280 | 1,310 | 156,000 | 984.22 |
| 1988-11-30 | 1,260 | 1,290 | 1,260 | 1,270 | 128,000 | 954.17 |
| 1988-11-29 | 1,250 | 1,280 | 1,250 | 1,250 | 105,000 | 939.14 |
| 1988-11-28 | 1,280 | 1,280 | 1,260 | 1,270 | 28,000 | 954.17 |
| 1988-11-26 | 1,290 | 1,290 | 1,240 | 1,240 | 33,000 | 931.63 |
| 1988-11-25 | 1,260 | 1,320 | 1,250 | 1,320 | 155,000 | 991.74 |
| 1988-11-24 | 1,250 | 1,270 | 1,250 | 1,260 | 151,000 | 946.66 |
| 1988-11-22 | 1,270 | 1,280 | 1,250 | 1,270 | 142,000 | 954.17 |
| 1988-11-21 | 1,240 | 1,300 | 1,230 | 1,270 | 238,000 | 954.17 |
| 1988-11-18 | 1,250 | 1,260 | 1,230 | 1,240 | 191,000 | 931.63 |
| 1988-11-17 | 1,250 | 1,260 | 1,240 | 1,250 | 162,000 | 939.14 |
| 1988-11-16 | 1,260 | 1,270 | 1,260 | 1,270 | 120,000 | 954.17 |
| 1988-11-15 | 1,220 | 1,270 | 1,220 | 1,270 | 99,000 | 954.17 |
| 1988-11-14 | 1,200 | 1,220 | 1,180 | 1,200 | 145,000 | 901.58 |
| 1988-11-11 | 1,180 | 1,220 | 1,180 | 1,190 | 82,000 | 894.07 |
| 1988-11-10 | 1,170 | 1,180 | 1,160 | 1,180 | 116,000 | 886.55 |
| 1988-11-09 | 1,130 | 1,190 | 1,130 | 1,160 | 130,000 | 871.53 |
| 1988-11-08 | 1,120 | 1,150 | 1,120 | 1,120 | 15,000 | 841.47 |
| 1988-11-07 | 1,160 | 1,160 | 1,110 | 1,120 | 52,000 | 841.47 |
| 1988-11-05 | 1,150 | 1,170 | 1,140 | 1,140 | 39,000 | 856.50 |
| 1988-11-04 | 1,170 | 1,170 | 1,150 | 1,160 | 68,000 | 871.53 |
| 1988-11-02 | 1,180 | 1,190 | 1,170 | 1,170 | 121,000 | 879.04 |
| 1988-11-01 | 1,180 | 1,190 | 1,180 | 1,180 | 57,000 | 886.55 |
| 1988-10-31 | 1,170 | 1,200 | 1,160 | 1,160 | 36,000 | 871.53 |
| 1988-10-29 | 1,150 | 1,160 | 1,150 | 1,150 | 127,000 | 864.01 |
| 1988-10-28 | 1,170 | 1,170 | 1,150 | 1,150 | 116,000 | 864.01 |
| 1988-10-27 | 1,200 | 1,200 | 1,180 | 1,180 | 177,000 | 886.55 |
| 1988-10-26 | 1,210 | 1,230 | 1,200 | 1,200 | 123,000 | 901.58 |
| 1988-10-25 | 1,210 | 1,230 | 1,210 | 1,210 | 38,000 | 909.09 |
| 1988-10-24 | 1,220 | 1,300 | 1,220 | 1,230 | 114,000 | 924.12 |
| 1988-10-22 | 1,200 | 1,250 | 1,200 | 1,220 | 94,000 | 916.60 |
| 1988-10-21 | 1,240 | 1,240 | 1,220 | 1,220 | 82,000 | 916.60 |
| 1988-10-20 | 1,240 | 1,240 | 1,230 | 1,230 | 42,000 | 924.12 |
| 1988-10-19 | 1,250 | 1,250 | 1,220 | 1,240 | 142,000 | 931.63 |
| 1988-10-18 | 1,250 | 1,250 | 1,230 | 1,230 | 228,000 | 924.12 |
| 1988-10-17 | 1,230 | 1,240 | 1,230 | 1,230 | 15,000 | 924.12 |
| 1988-10-14 | 1,250 | 1,260 | 1,220 | 1,220 | 49,000 | 916.60 |
| 1988-10-13 | 1,250 | 1,260 | 1,250 | 1,250 | 14,000 | 939.14 |
| 1988-10-12 | 1,310 | 1,310 | 1,250 | 1,280 | 63,000 | 961.68 |
| 1988-10-11 | 1,310 | 1,310 | 1,250 | 1,300 | 85,000 | 976.71 |
| 1988-10-07 | 1,270 | 1,310 | 1,210 | 1,310 | 96,000 | 984.22 |
| 1988-10-06 | 1,290 | 1,320 | 1,270 | 1,270 | 161,000 | 954.17 |
| 1988-10-05 | 1,300 | 1,300 | 1,280 | 1,290 | 148,000 | 969.20 |
| 1988-10-04 | 1,300 | 1,340 | 1,280 | 1,310 | 271,000 | 984.22 |
| 1988-10-03 | 1,310 | 1,310 | 1,300 | 1,300 | 83,000 | 976.71 |
| 1988-10-01 | 1,330 | 1,330 | 1,310 | 1,310 | 46,000 | 984.22 |
| 1988-09-30 | 1,320 | 1,360 | 1,310 | 1,310 | 231,000 | 984.22 |
| 1988-09-29 | 1,310 | 1,320 | 1,310 | 1,320 | 160,000 | 991.74 |
| 1988-09-28 | 1,300 | 1,320 | 1,300 | 1,310 | 160,000 | 984.22 |
| 1988-09-27 | 1,310 | 1,310 | 1,300 | 1,310 | 290,000 | 984.22 |
| 1988-09-26 | 1,310 | 1,330 | 1,310 | 1,310 | 276,000 | 984.22 |
| 1988-09-24 | 1,310 | 1,330 | 1,310 | 1,310 | 48,000 | 984.22 |
| 1988-09-22 | 1,330 | 1,330 | 1,310 | 1,310 | 207,000 | 984.22 |
| 1988-09-21 | 1,320 | 1,330 | 1,300 | 1,330 | 352,000 | 999.25 |
| 1988-09-20 | 1,320 | 1,320 | 1,320 | 1,320 | 122,000 | 991.74 |
| 1988-09-19 | 1,330 | 1,330 | 1,310 | 1,320 | 196,000 | 991.74 |
| 1988-09-16 | 1,320 | 1,340 | 1,320 | 1,330 | 100,000 | 999.25 |
| 1988-09-14 | 1,320 | 1,330 | 1,320 | 1,320 | 84,000 | 991.74 |
| 1988-09-13 | 1,320 | 1,330 | 1,320 | 1,320 | 61,000 | 991.74 |
| 1988-09-12 | 1,320 | 1,330 | 1,320 | 1,330 | 75,000 | 999.25 |
| 1988-09-09 | 1,330 | 1,330 | 1,310 | 1,320 | 66,000 | 991.74 |
| 1988-09-08 | 1,320 | 1,340 | 1,320 | 1,330 | 65,000 | 999.25 |
| 1988-09-07 | 1,340 | 1,340 | 1,320 | 1,320 | 46,000 | 991.74 |
| 1988-09-06 | 1,340 | 1,340 | 1,330 | 1,340 | 103,000 | 1,006.76 |
| 1988-09-05 | 1,340 | 1,340 | 1,320 | 1,340 | 71,000 | 1,006.76 |
| 1988-09-03 | 1,340 | 1,340 | 1,320 | 1,340 | 155,000 | 1,006.76 |
| 1988-09-02 | 1,340 | 1,340 | 1,320 | 1,340 | 186,000 | 1,006.76 |
| 1988-09-01 | 1,340 | 1,350 | 1,330 | 1,350 | 107,000 | 1,014.27 |
| 1988-08-31 | 1,350 | 1,350 | 1,340 | 1,350 | 122,000 | 1,014.27 |
| 1988-08-30 | 1,350 | 1,350 | 1,320 | 1,350 | 61,000 | 1,014.27 |
| 1988-08-29 | 1,360 | 1,360 | 1,330 | 1,350 | 138,000 | 1,014.27 |
| 1988-08-27 | 1,340 | 1,340 | 1,330 | 1,340 | 26,000 | 1,006.76 |
| 1988-08-26 | 1,330 | 1,340 | 1,320 | 1,330 | 64,000 | 999.25 |
| 1988-08-25 | 1,320 | 1,330 | 1,310 | 1,330 | 185,000 | 999.25 |
| 1988-08-24 | 1,310 | 1,310 | 1,300 | 1,310 | 73,000 | 984.22 |
| 1988-08-23 | 1,320 | 1,320 | 1,310 | 1,310 | 9,000 | 984.22 |
| 1988-08-22 | 1,340 | 1,340 | 1,300 | 1,300 | 83,000 | 976.71 |
| 1988-08-19 | 1,340 | 1,350 | 1,320 | 1,320 | 73,000 | 991.74 |
| 1988-08-18 | 1,350 | 1,350 | 1,310 | 1,340 | 80,000 | 1,006.76 |
| 1988-08-17 | 1,330 | 1,350 | 1,320 | 1,340 | 17,000 | 1,006.76 |
| 1988-08-16 | 1,330 | 1,350 | 1,330 | 1,330 | 18,000 | 999.25 |
| 1988-08-15 | 1,350 | 1,360 | 1,320 | 1,320 | 68,000 | 991.74 |
| 1988-08-12 | 1,320 | 1,340 | 1,310 | 1,330 | 61,000 | 999.25 |
| 1988-08-11 | 1,320 | 1,320 | 1,310 | 1,310 | 10,000 | 984.22 |
| 1988-08-10 | 1,320 | 1,320 | 1,320 | 1,320 | 53,000 | 991.74 |
| 1988-08-09 | 1,320 | 1,370 | 1,320 | 1,350 | 133,000 | 1,014.27 |
| 1988-08-08 | 1,340 | 1,340 | 1,320 | 1,320 | 23,000 | 991.74 |
| 1988-08-06 | 1,320 | 1,320 | 1,300 | 1,320 | 23,000 | 991.74 |
| 1988-08-05 | 1,330 | 1,350 | 1,330 | 1,330 | 91,000 | 999.25 |
| 1988-08-04 | 1,340 | 1,340 | 1,330 | 1,330 | 68,000 | 999.25 |
| 1988-08-03 | 1,330 | 1,340 | 1,320 | 1,340 | 77,000 | 1,006.76 |
| 1988-08-02 | 1,340 | 1,340 | 1,320 | 1,330 | 89,000 | 999.25 |
| 1988-08-01 | 1,360 | 1,370 | 1,340 | 1,340 | 58,000 | 1,006.76 |
| 1988-07-30 | 1,350 | 1,370 | 1,350 | 1,350 | 17,000 | 1,014.27 |
| 1988-07-29 | 1,330 | 1,350 | 1,330 | 1,340 | 151,000 | 1,006.76 |
| 1988-07-28 | 1,300 | 1,330 | 1,300 | 1,330 | 106,000 | 999.25 |
| 1988-07-27 | 1,310 | 1,310 | 1,270 | 1,300 | 105,000 | 976.71 |
| 1988-07-26 | 1,300 | 1,300 | 1,290 | 1,290 | 98,000 | 969.20 |
| 1988-07-25 | 1,300 | 1,310 | 1,300 | 1,300 | 43,000 | 976.71 |
| 1988-07-23 | 1,290 | 1,300 | 1,290 | 1,300 | 11,000 | 976.71 |
| 1988-07-22 | 1,280 | 1,290 | 1,280 | 1,280 | 141,000 | 961.68 |
| 1988-07-21 | 1,290 | 1,310 | 1,280 | 1,290 | 92,000 | 969.20 |
| 1988-07-20 | 1,280 | 1,300 | 1,280 | 1,300 | 56,000 | 976.71 |
| 1988-07-19 | 1,270 | 1,300 | 1,270 | 1,280 | 117,000 | 961.68 |
| 1988-07-18 | 1,320 | 1,330 | 1,270 | 1,280 | 147,000 | 961.68 |
| 1988-07-15 | 1,320 | 1,350 | 1,310 | 1,310 | 88,000 | 984.22 |
| 1988-07-14 | 1,330 | 1,340 | 1,320 | 1,340 | 97,000 | 1,006.76 |
| 1988-07-13 | 1,350 | 1,350 | 1,330 | 1,330 | 239,000 | 999.25 |
| 1988-07-12 | 1,370 | 1,370 | 1,320 | 1,320 | 131,000 | 991.74 |
| 1988-07-11 | 1,360 | 1,370 | 1,360 | 1,370 | 31,000 | 1,029.30 |
| 1988-07-08 | 1,370 | 1,380 | 1,360 | 1,360 | 100,000 | 1,021.79 |
| 1988-07-07 | 1,380 | 1,380 | 1,360 | 1,370 | 84,000 | 1,029.30 |
| 1988-07-06 | 1,380 | 1,380 | 1,370 | 1,370 | 65,000 | 1,029.30 |
| 1988-07-05 | 1,370 | 1,400 | 1,370 | 1,400 | 65,000 | 1,051.84 |
| 1988-07-04 | 1,380 | 1,380 | 1,370 | 1,370 | 25,000 | 1,029.30 |
| 1988-07-02 | 1,380 | 1,390 | 1,370 | 1,380 | 20,000 | 1,036.81 |
| 1988-07-01 | 1,390 | 1,400 | 1,370 | 1,400 | 84,000 | 1,051.84 |
| 1988-06-30 | 1,410 | 1,420 | 1,390 | 1,390 | 115,000 | 1,044.33 |
| 1988-06-29 | 1,420 | 1,420 | 1,400 | 1,420 | 80,000 | 1,066.87 |
| 1988-06-28 | 1,410 | 1,410 | 1,400 | 1,400 | 126,000 | 1,051.84 |
| 1988-06-27 | 1,420 | 1,420 | 1,400 | 1,400 | 91,000 | 1,051.84 |
| 1988-06-25 | 1,420 | 1,420 | 1,410 | 1,420 | 105,000 | 1,066.87 |
| 1988-06-24 | 1,420 | 1,430 | 1,420 | 1,420 | 166,000 | 1,066.87 |
| 1988-06-23 | 1,420 | 1,430 | 1,410 | 1,420 | 105,000 | 1,066.87 |
| 1988-06-22 | 1,450 | 1,450 | 1,430 | 1,430 | 73,000 | 1,074.38 |
| 1988-06-21 | 1,420 | 1,450 | 1,410 | 1,430 | 61,000 | 1,074.38 |
| 1988-06-20 | 1,450 | 1,470 | 1,430 | 1,440 | 115,000 | 1,081.89 |
| 1988-06-17 | 1,450 | 1,470 | 1,450 | 1,450 | 142,000 | 1,089.41 |
| 1988-06-16 | 1,480 | 1,480 | 1,460 | 1,480 | 214,000 | 1,111.95 |
| 1988-06-15 | 1,480 | 1,490 | 1,480 | 1,480 | 52,000 | 1,111.95 |
| 1988-06-14 | 1,430 | 1,460 | 1,400 | 1,460 | 159,000 | 1,096.92 |
| 1988-06-13 | 1,430 | 1,430 | 1,420 | 1,420 | 28,000 | 1,066.87 |
| 1988-06-10 | 1,420 | 1,440 | 1,400 | 1,400 | 162,000 | 1,051.84 |
| 1988-06-09 | 1,440 | 1,440 | 1,400 | 1,410 | 215,000 | 1,059.35 |
| 1988-06-08 | 1,430 | 1,450 | 1,420 | 1,420 | 131,000 | 1,066.87 |
| 1988-06-07 | 1,480 | 1,490 | 1,410 | 1,420 | 140,000 | 1,066.87 |
| 1988-06-06 | 1,480 | 1,500 | 1,460 | 1,460 | 64,000 | 1,096.92 |
| 1988-06-04 | 1,440 | 1,480 | 1,440 | 1,480 | 31,000 | 1,111.95 |
| 1988-06-03 | 1,460 | 1,480 | 1,450 | 1,450 | 86,000 | 1,089.41 |
| 1988-06-02 | 1,480 | 1,490 | 1,450 | 1,450 | 88,000 | 1,089.41 |
| 1988-06-01 | 1,510 | 1,510 | 1,480 | 1,480 | 176,000 | 1,111.95 |
| 1988-05-31 | 1,470 | 1,500 | 1,470 | 1,500 | 95,000 | 1,126.97 |
| 1988-05-30 | 1,440 | 1,500 | 1,430 | 1,500 | 102,000 | 1,126.97 |
| 1988-05-28 | 1,410 | 1,440 | 1,410 | 1,440 | 188,000 | 1,081.89 |
| 1988-05-27 | 1,460 | 1,470 | 1,410 | 1,410 | 132,000 | 1,059.35 |
| 1988-05-26 | 1,630 | 1,630 | 1,600 | 1,600 | 423,000 | 1,092.82 |
| 1988-05-25 | 1,640 | 1,640 | 1,610 | 1,620 | 206,000 | 1,106.48 |
| 1988-05-24 | 1,620 | 1,630 | 1,590 | 1,620 | 528,000 | 1,106.48 |
| 1988-05-23 | 1,620 | 1,630 | 1,610 | 1,630 | 215,000 | 1,113.31 |
| 1988-05-20 | 1,640 | 1,650 | 1,620 | 1,620 | 235,000 | 1,106.48 |
| 1988-05-19 | 1,640 | 1,640 | 1,640 | 1,640 | 108,000 | 1,120.14 |
| 1988-05-18 | 1,660 | 1,660 | 1,630 | 1,650 | 331,000 | 1,126.97 |
| 1988-05-17 | 1,660 | 1,660 | 1,650 | 1,650 | 469,000 | 1,126.97 |
| 1988-05-16 | 1,650 | 1,670 | 1,650 | 1,660 | 753,000 | 1,133.80 |
| 1988-05-13 | 1,590 | 1,630 | 1,590 | 1,620 | 259,000 | 1,106.48 |
| 1988-05-12 | 1,570 | 1,590 | 1,570 | 1,580 | 68,000 | 1,079.16 |
| 1988-05-11 | 1,590 | 1,610 | 1,570 | 1,570 | 312,000 | 1,072.33 |
| 1988-05-10 | 1,580 | 1,610 | 1,580 | 1,580 | 95,000 | 1,079.16 |
| 1988-05-09 | 1,600 | 1,610 | 1,570 | 1,580 | 167,000 | 1,079.16 |
| 1988-05-07 | 1,630 | 1,630 | 1,610 | 1,610 | 86,000 | 1,099.65 |
| 1988-05-06 | 1,640 | 1,640 | 1,620 | 1,620 | 173,000 | 1,106.48 |
| 1988-05-02 | 1,660 | 1,660 | 1,620 | 1,630 | 404,000 | 1,113.31 |
| 1988-04-30 | 1,660 | 1,660 | 1,630 | 1,630 | 313,000 | 1,113.31 |
| 1988-04-28 | 1,650 | 1,680 | 1,640 | 1,650 | 2,111,999 | 1,126.97 |
| 1988-04-27 | 1,640 | 1,650 | 1,610 | 1,630 | 570,000 | 1,113.31 |
| 1988-04-26 | 1,650 | 1,660 | 1,630 | 1,640 | 1,842,999 | 1,120.14 |
| 1988-04-25 | 1,580 | 1,640 | 1,580 | 1,620 | 1,276,999 | 1,106.48 |
| 1988-04-23 | 1,590 | 1,610 | 1,580 | 1,600 | 347,000 | 1,092.82 |
| 1988-04-22 | 1,560 | 1,620 | 1,560 | 1,590 | 1,753,999 | 1,085.99 |
| 1988-04-21 | 1,530 | 1,570 | 1,520 | 1,560 | 535,000 | 1,065.50 |
| 1988-04-20 | 1,530 | 1,540 | 1,520 | 1,540 | 75,000 | 1,051.84 |
| 1988-04-19 | 1,540 | 1,540 | 1,490 | 1,500 | 148,000 | 1,024.52 |
| 1988-04-18 | 1,540 | 1,540 | 1,510 | 1,520 | 22,000 | 1,038.18 |
| 1988-04-15 | 1,520 | 1,550 | 1,510 | 1,540 | 160,000 | 1,051.84 |
| 1988-04-14 | 1,550 | 1,550 | 1,540 | 1,550 | 200,000 | 1,058.67 |
| 1988-04-13 | 1,530 | 1,550 | 1,510 | 1,550 | 158,000 | 1,058.67 |
| 1988-04-12 | 1,550 | 1,560 | 1,510 | 1,510 | 153,000 | 1,031.35 |
| 1988-04-11 | 1,550 | 1,560 | 1,530 | 1,560 | 328,000 | 1,065.50 |
| 1988-04-08 | 1,540 | 1,540 | 1,510 | 1,540 | 212,000 | 1,051.84 |
| 1988-04-07 | 1,550 | 1,550 | 1,510 | 1,510 | 277,000 | 1,031.35 |
| 1988-04-06 | 1,510 | 1,550 | 1,500 | 1,550 | 786,000 | 1,058.67 |
| 1988-04-05 | 1,480 | 1,500 | 1,470 | 1,500 | 178,000 | 1,024.52 |
| 1988-04-04 | 1,490 | 1,490 | 1,480 | 1,480 | 34,000 | 1,010.86 |
| 1988-04-02 | 1,490 | 1,490 | 1,450 | 1,450 | 17,000 | 990.37 |
| 1988-04-01 | 1,520 | 1,520 | 1,490 | 1,490 | 193,000 | 1,017.69 |
| 1988-03-31 | 1,460 | 1,520 | 1,460 | 1,510 | 488,000 | 1,031.35 |
| 1988-03-30 | 1,460 | 1,480 | 1,450 | 1,480 | 241,000 | 1,010.86 |
| 1988-03-29 | 1,400 | 1,430 | 1,400 | 1,430 | 57,000 | 976.71 |
| 1988-03-28 | 1,430 | 1,430 | 1,390 | 1,420 | 66,000 | 969.88 |
| 1988-03-26 | 1,410 | 1,420 | 1,410 | 1,410 | 68,000 | 963.05 |
| 1988-03-25 | 1,410 | 1,440 | 1,410 | 1,430 | 213,000 | 976.71 |
| 1988-03-24 | 1,410 | 1,430 | 1,410 | 1,410 | 120,000 | 963.05 |
| 1988-03-23 | 1,430 | 1,430 | 1,410 | 1,410 | 107,000 | 963.05 |
| 1988-03-22 | 1,410 | 1,450 | 1,390 | 1,410 | 135,000 | 963.05 |
| 1988-03-18 | 1,450 | 1,450 | 1,430 | 1,450 | 100,000 | 990.37 |
| 1988-03-17 | 1,390 | 1,450 | 1,390 | 1,450 | 144,000 | 990.37 |
| 1988-03-16 | 1,400 | 1,400 | 1,380 | 1,380 | 192,000 | 942.56 |
| 1988-03-15 | 1,410 | 1,420 | 1,400 | 1,420 | 82,000 | 969.88 |
| 1988-03-14 | 1,390 | 1,430 | 1,380 | 1,430 | 71,000 | 976.71 |
| 1988-03-11 | 1,400 | 1,450 | 1,400 | 1,410 | 81,000 | 963.05 |
| 1988-03-10 | 1,430 | 1,450 | 1,410 | 1,420 | 214,000 | 969.88 |
| 1988-03-09 | 1,450 | 1,450 | 1,420 | 1,430 | 193,000 | 976.71 |
| 1988-03-08 | 1,440 | 1,460 | 1,430 | 1,450 | 79,000 | 990.37 |
| 1988-03-07 | 1,450 | 1,460 | 1,420 | 1,440 | 161,000 | 983.54 |
| 1988-03-05 | 1,450 | 1,460 | 1,430 | 1,430 | 46,000 | 976.71 |
| 1988-03-04 | 1,450 | 1,460 | 1,420 | 1,450 | 156,000 | 990.37 |
| 1988-03-03 | 1,450 | 1,460 | 1,420 | 1,450 | 229,000 | 990.37 |
| 1988-03-02 | 1,460 | 1,460 | 1,450 | 1,450 | 139,000 | 990.37 |
| 1988-03-01 | 1,460 | 1,480 | 1,460 | 1,460 | 191,000 | 997.20 |
| 1988-02-29 | 1,470 | 1,480 | 1,460 | 1,470 | 54,000 | 1,004.03 |
| 1988-02-27 | 1,480 | 1,480 | 1,470 | 1,470 | 81,000 | 1,004.03 |
| 1988-02-26 | 1,470 | 1,490 | 1,460 | 1,480 | 147,000 | 1,010.86 |
| 1988-02-25 | 1,490 | 1,490 | 1,460 | 1,480 | 130,000 | 1,010.86 |
| 1988-02-24 | 1,470 | 1,480 | 1,450 | 1,480 | 116,000 | 1,010.86 |
| 1988-02-23 | 1,480 | 1,500 | 1,480 | 1,490 | 186,000 | 1,017.69 |
| 1988-02-22 | 1,500 | 1,500 | 1,480 | 1,480 | 204,000 | 1,010.86 |
| 1988-02-19 | 1,500 | 1,500 | 1,480 | 1,490 | 218,000 | 1,017.69 |
| 1988-02-18 | 1,470 | 1,500 | 1,470 | 1,500 | 134,000 | 1,024.52 |
| 1988-02-17 | 1,480 | 1,490 | 1,470 | 1,470 | 212,000 | 1,004.03 |
| 1988-02-16 | 1,500 | 1,500 | 1,480 | 1,480 | 214,000 | 1,010.86 |
| 1988-02-15 | 1,510 | 1,510 | 1,480 | 1,500 | 192,000 | 1,024.52 |
| 1988-02-12 | 1,490 | 1,500 | 1,480 | 1,480 | 294,000 | 1,010.86 |
| 1988-02-10 | 1,500 | 1,500 | 1,480 | 1,480 | 90,000 | 1,010.86 |
| 1988-02-09 | 1,510 | 1,510 | 1,470 | 1,480 | 154,000 | 1,010.86 |
| 1988-02-08 | 1,490 | 1,520 | 1,490 | 1,510 | 413,000 | 1,031.35 |
| 1988-02-06 | 1,470 | 1,490 | 1,470 | 1,480 | 62,000 | 1,010.86 |
| 1988-02-05 | 1,480 | 1,480 | 1,450 | 1,470 | 142,000 | 1,004.03 |
| 1988-02-04 | 1,490 | 1,500 | 1,450 | 1,480 | 233,000 | 1,010.86 |
| 1988-02-03 | 1,500 | 1,510 | 1,490 | 1,500 | 342,000 | 1,024.52 |
| 1988-02-02 | 1,470 | 1,490 | 1,470 | 1,490 | 199,000 | 1,017.69 |
| 1988-02-01 | 1,470 | 1,470 | 1,450 | 1,450 | 107,000 | 990.37 |
| 1988-01-30 | 1,460 | 1,490 | 1,460 | 1,460 | 334,000 | 997.20 |
| 1988-01-29 | 1,500 | 1,500 | 1,440 | 1,440 | 383,000 | 983.54 |
| 1988-01-28 | 1,480 | 1,500 | 1,460 | 1,490 | 614,000 | 1,017.69 |
| 1988-01-27 | 1,440 | 1,480 | 1,440 | 1,470 | 964,000 | 1,004.03 |
| 1988-01-26 | 1,390 | 1,440 | 1,390 | 1,420 | 239,000 | 969.88 |
| 1988-01-25 | 1,400 | 1,420 | 1,400 | 1,400 | 174,000 | 956.22 |
| 1988-01-23 | 1,410 | 1,410 | 1,390 | 1,400 | 161,000 | 956.22 |
| 1988-01-22 | 1,370 | 1,420 | 1,370 | 1,390 | 415,000 | 949.39 |
| 1988-01-21 | 1,340 | 1,360 | 1,330 | 1,350 | 236,000 | 922.07 |
| 1988-01-20 | 1,350 | 1,360 | 1,310 | 1,310 | 86,000 | 894.75 |
| 1988-01-19 | 1,390 | 1,390 | 1,380 | 1,390 | 80,000 | 949.39 |
| 1988-01-18 | 1,420 | 1,460 | 1,380 | 1,400 | 198,000 | 956.22 |
| 1988-01-14 | 1,330 | 1,400 | 1,330 | 1,400 | 662,000 | 956.22 |
| 1988-01-13 | 1,300 | 1,330 | 1,300 | 1,310 | 226,000 | 894.75 |
| 1988-01-12 | 1,300 | 1,310 | 1,290 | 1,300 | 142,000 | 887.92 |
| 1988-01-11 | 1,290 | 1,300 | 1,290 | 1,300 | 27,000 | 887.92 |
| 1988-01-08 | 1,300 | 1,300 | 1,290 | 1,300 | 72,000 | 887.92 |
| 1988-01-07 | 1,300 | 1,330 | 1,290 | 1,300 | 132,000 | 887.92 |
| 1988-01-06 | 1,300 | 1,320 | 1,250 | 1,290 | 42,000 | 881.09 |
| 1988-01-05 | 1,280 | 1,330 | 1,280 | 1,330 | 64,000 | 908.41 |
| 1988-01-04 | 1,260 | 1,280 | 1,260 | 1,260 | 17,000 | 860.60 |
分割・併合履歴 ： [1994-11-25]1株→1.1株 [1992-11-25]1株→1.1株 [1990-11-27]1株→1.1株 [1988-05-27]1株→1.1株 [1986-11-26]1株→1.1株 [1983-11-26]1株→1.1株