2871 (株)ニチレイ 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 | 1,140 | 1,150 | 1,110 | 1,110 | 272,000 | 2,220 |
| 1988-12-27 | 1,130 | 1,140 | 1,120 | 1,140 | 381,000 | 2,280 |
| 1988-12-26 | 1,110 | 1,130 | 1,100 | 1,130 | 168,000 | 2,260 |
| 1988-12-24 | 1,130 | 1,130 | 1,100 | 1,110 | 197,000 | 2,220 |
| 1988-12-23 | 1,140 | 1,140 | 1,120 | 1,120 | 281,000 | 2,240 |
| 1988-12-22 | 1,140 | 1,140 | 1,130 | 1,140 | 251,000 | 2,280 |
| 1988-12-21 | 1,110 | 1,140 | 1,110 | 1,140 | 128,000 | 2,280 |
| 1988-12-20 | 1,110 | 1,110 | 1,090 | 1,090 | 407,000 | 2,180 |
| 1988-12-19 | 1,120 | 1,120 | 1,100 | 1,110 | 367,000 | 2,220 |
| 1988-12-16 | 1,160 | 1,160 | 1,110 | 1,120 | 730,000 | 2,240 |
| 1988-12-15 | 1,140 | 1,160 | 1,140 | 1,150 | 293,000 | 2,300 |
| 1988-12-14 | 1,170 | 1,170 | 1,150 | 1,150 | 448,000 | 2,300 |
| 1988-12-13 | 1,160 | 1,170 | 1,140 | 1,170 | 482,000 | 2,340 |
| 1988-12-12 | 1,160 | 1,160 | 1,130 | 1,140 | 314,000 | 2,280 |
| 1988-12-09 | 1,140 | 1,150 | 1,130 | 1,150 | 384,000 | 2,300 |
| 1988-12-08 | 1,150 | 1,150 | 1,130 | 1,140 | 397,000 | 2,280 |
| 1988-12-07 | 1,180 | 1,180 | 1,150 | 1,160 | 623,000 | 2,320 |
| 1988-12-06 | 1,170 | 1,170 | 1,150 | 1,170 | 281,000 | 2,340 |
| 1988-12-05 | 1,170 | 1,180 | 1,140 | 1,160 | 224,000 | 2,320 |
| 1988-12-03 | 1,170 | 1,170 | 1,150 | 1,160 | 372,000 | 2,320 |
| 1988-12-02 | 1,190 | 1,190 | 1,170 | 1,170 | 671,000 | 2,340 |
| 1988-12-01 | 1,180 | 1,200 | 1,170 | 1,190 | 3,446,000 | 2,380 |
| 1988-11-30 | 1,170 | 1,170 | 1,150 | 1,160 | 920,000 | 2,320 |
| 1988-11-29 | 1,150 | 1,160 | 1,140 | 1,150 | 788,000 | 2,300 |
| 1988-11-28 | 1,170 | 1,190 | 1,130 | 1,140 | 1,028,000 | 2,280 |
| 1988-11-26 | 1,210 | 1,210 | 1,180 | 1,190 | 3,857,000 | 2,380 |
| 1988-11-25 | 1,190 | 1,210 | 1,170 | 1,210 | 5,819,000 | 2,420 |
| 1988-11-24 | 1,190 | 1,200 | 1,170 | 1,170 | 3,113,000 | 2,340 |
| 1988-11-22 | 1,120 | 1,190 | 1,100 | 1,170 | 4,166,000 | 2,340 |
| 1988-11-21 | 1,140 | 1,150 | 1,110 | 1,120 | 918,000 | 2,240 |
| 1988-11-18 | 1,150 | 1,170 | 1,140 | 1,140 | 1,759,000 | 2,280 |
| 1988-11-17 | 1,130 | 1,150 | 1,130 | 1,150 | 1,561,000 | 2,300 |
| 1988-11-16 | 1,140 | 1,150 | 1,120 | 1,120 | 1,062,000 | 2,240 |
| 1988-11-15 | 1,150 | 1,170 | 1,130 | 1,130 | 1,268,000 | 2,260 |
| 1988-11-14 | 1,150 | 1,160 | 1,130 | 1,160 | 956,000 | 2,320 |
| 1988-11-11 | 1,140 | 1,160 | 1,130 | 1,150 | 880,000 | 2,300 |
| 1988-11-10 | 1,180 | 1,180 | 1,120 | 1,120 | 1,149,000 | 2,240 |
| 1988-11-09 | 1,180 | 1,200 | 1,160 | 1,170 | 1,967,000 | 2,340 |
| 1988-11-08 | 1,190 | 1,190 | 1,170 | 1,170 | 1,934,000 | 2,340 |
| 1988-11-07 | 1,200 | 1,210 | 1,170 | 1,190 | 3,606,000 | 2,380 |
| 1988-11-05 | 1,160 | 1,190 | 1,140 | 1,190 | 4,915,000 | 2,380 |
| 1988-11-04 | 1,120 | 1,160 | 1,120 | 1,150 | 5,096,000 | 2,300 |
| 1988-11-02 | 1,100 | 1,120 | 1,080 | 1,110 | 1,787,000 | 2,220 |
| 1988-11-01 | 1,100 | 1,140 | 1,100 | 1,110 | 1,070,000 | 2,220 |
| 1988-10-31 | 1,140 | 1,150 | 1,100 | 1,110 | 1,097,000 | 2,220 |
| 1988-10-29 | 1,130 | 1,150 | 1,130 | 1,150 | 1,214,000 | 2,300 |
| 1988-10-28 | 1,140 | 1,160 | 1,120 | 1,130 | 1,861,000 | 2,260 |
| 1988-10-27 | 1,160 | 1,180 | 1,140 | 1,150 | 4,236,000 | 2,300 |
| 1988-10-26 | 1,100 | 1,160 | 1,090 | 1,140 | 9,420,000 | 2,280 |
| 1988-10-25 | 1,030 | 1,090 | 1,030 | 1,070 | 862,000 | 2,140 |
| 1988-10-24 | 1,030 | 1,030 | 1,020 | 1,030 | 226,000 | 2,060 |
| 1988-10-22 | 1,040 | 1,040 | 1,020 | 1,030 | 1,238,000 | 2,060 |
| 1988-10-21 | 1,040 | 1,050 | 1,040 | 1,050 | 334,000 | 2,100 |
| 1988-10-20 | 1,040 | 1,040 | 1,030 | 1,040 | 115,000 | 2,080 |
| 1988-10-19 | 1,040 | 1,040 | 1,030 | 1,040 | 300,000 | 2,080 |
| 1988-10-18 | 1,050 | 1,060 | 1,030 | 1,030 | 355,000 | 2,060 |
| 1988-10-17 | 1,060 | 1,060 | 1,040 | 1,060 | 274,000 | 2,120 |
| 1988-10-14 | 1,040 | 1,060 | 1,030 | 1,040 | 1,097,000 | 2,080 |
| 1988-10-13 | 1,010 | 1,030 | 1,010 | 1,020 | 499,000 | 2,040 |
| 1988-10-12 | 1,040 | 1,040 | 1,010 | 1,010 | 466,000 | 2,020 |
| 1988-10-11 | 1,080 | 1,080 | 1,060 | 1,060 | 342,000 | 2,120 |
| 1988-10-07 | 1,060 | 1,070 | 1,050 | 1,060 | 430,000 | 2,120 |
| 1988-10-06 | 1,070 | 1,090 | 1,040 | 1,070 | 1,340,000 | 2,140 |
| 1988-10-05 | 1,080 | 1,090 | 1,060 | 1,070 | 955,000 | 2,140 |
| 1988-10-04 | 1,080 | 1,090 | 1,070 | 1,070 | 934,000 | 2,140 |
| 1988-10-03 | 1,070 | 1,120 | 1,070 | 1,090 | 3,069,000 | 2,180 |
| 1988-10-01 | 1,100 | 1,110 | 1,070 | 1,070 | 2,691,000 | 2,140 |
| 1988-09-30 | 1,070 | 1,100 | 1,060 | 1,090 | 3,630,000 | 2,180 |
| 1988-09-29 | 1,050 | 1,070 | 1,040 | 1,060 | 859,000 | 2,120 |
| 1988-09-28 | 1,030 | 1,070 | 1,020 | 1,060 | 1,562,000 | 2,120 |
| 1988-09-27 | 1,010 | 1,020 | 1,000 | 1,020 | 517,000 | 2,040 |
| 1988-09-26 | 1,000 | 1,030 | 1,000 | 1,000 | 242,000 | 2,000 |
| 1988-09-24 | 1,010 | 1,020 | 1,000 | 1,010 | 194,000 | 2,020 |
| 1988-09-22 | 1,040 | 1,050 | 1,000 | 1,000 | 464,000 | 2,000 |
| 1988-09-21 | 1,010 | 1,050 | 1,000 | 1,030 | 537,000 | 2,060 |
| 1988-09-20 | 1,030 | 1,030 | 1,010 | 1,010 | 353,000 | 2,020 |
| 1988-09-19 | 1,040 | 1,050 | 1,020 | 1,030 | 639,000 | 2,060 |
| 1988-09-16 | 1,010 | 1,020 | 1,000 | 1,010 | 475,000 | 2,020 |
| 1988-09-14 | 1,020 | 1,030 | 1,000 | 1,000 | 345,000 | 2,000 |
| 1988-09-13 | 1,030 | 1,040 | 1,000 | 1,020 | 610,000 | 2,040 |
| 1988-09-12 | 1,040 | 1,040 | 1,020 | 1,020 | 263,000 | 2,040 |
| 1988-09-09 | 1,050 | 1,050 | 1,010 | 1,040 | 863,000 | 2,080 |
| 1988-09-08 | 1,010 | 1,050 | 1,000 | 1,050 | 494,000 | 2,100 |
| 1988-09-07 | 1,000 | 1,020 | 998 | 1,020 | 428,000 | 2,040 |
| 1988-09-06 | 995 | 1,020 | 990 | 998 | 311,000 | 1,996 |
| 1988-09-05 | 1,010 | 1,010 | 981 | 1,000 | 212,000 | 2,000 |
| 1988-09-03 | 1,000 | 1,030 | 1,000 | 1,030 | 109,000 | 2,060 |
| 1988-09-02 | 991 | 998 | 960 | 960 | 363,000 | 1,920 |
| 1988-09-01 | 1,010 | 1,010 | 990 | 990 | 505,000 | 1,980 |
| 1988-08-31 | 1,040 | 1,040 | 1,000 | 1,010 | 311,000 | 2,020 |
| 1988-08-30 | 1,030 | 1,040 | 1,000 | 1,020 | 484,000 | 2,040 |
| 1988-08-29 | 1,050 | 1,050 | 1,000 | 1,000 | 316,000 | 2,000 |
| 1988-08-27 | 1,040 | 1,050 | 1,030 | 1,040 | 253,000 | 2,080 |
| 1988-08-26 | 1,040 | 1,050 | 1,030 | 1,030 | 84,000 | 2,060 |
| 1988-08-25 | 1,040 | 1,040 | 1,030 | 1,030 | 107,000 | 2,060 |
| 1988-08-24 | 1,050 | 1,050 | 1,040 | 1,040 | 58,000 | 2,080 |
| 1988-08-23 | 1,050 | 1,050 | 1,040 | 1,040 | 92,000 | 2,080 |
| 1988-08-22 | 1,060 | 1,060 | 1,040 | 1,040 | 232,000 | 2,080 |
| 1988-08-19 | 1,060 | 1,070 | 1,050 | 1,060 | 266,000 | 2,120 |
| 1988-08-18 | 1,070 | 1,080 | 1,050 | 1,050 | 514,000 | 2,100 |
| 1988-08-17 | 1,050 | 1,070 | 1,040 | 1,060 | 159,000 | 2,120 |
| 1988-08-16 | 1,030 | 1,060 | 1,030 | 1,060 | 224,000 | 2,120 |
| 1988-08-15 | 1,070 | 1,070 | 1,030 | 1,050 | 144,000 | 2,100 |
| 1988-08-12 | 1,060 | 1,060 | 1,030 | 1,050 | 292,000 | 2,100 |
| 1988-08-11 | 1,040 | 1,060 | 1,040 | 1,050 | 192,000 | 2,100 |
| 1988-08-10 | 1,090 | 1,090 | 1,030 | 1,080 | 751,000 | 2,160 |
| 1988-08-09 | 1,080 | 1,090 | 1,070 | 1,090 | 682,000 | 2,180 |
| 1988-08-08 | 1,070 | 1,080 | 1,060 | 1,070 | 214,000 | 2,140 |
| 1988-08-06 | 1,070 | 1,080 | 1,060 | 1,060 | 124,000 | 2,120 |
| 1988-08-05 | 1,070 | 1,080 | 1,060 | 1,080 | 600,000 | 2,160 |
| 1988-08-04 | 1,050 | 1,060 | 1,030 | 1,060 | 692,000 | 2,120 |
| 1988-08-03 | 1,050 | 1,050 | 1,030 | 1,030 | 217,000 | 2,060 |
| 1988-08-02 | 1,050 | 1,050 | 1,020 | 1,050 | 325,000 | 2,100 |
| 1988-08-01 | 1,020 | 1,050 | 1,010 | 1,040 | 502,000 | 2,080 |
| 1988-07-30 | 1,010 | 1,030 | 1,010 | 1,010 | 403,000 | 2,020 |
| 1988-07-29 | 1,000 | 1,020 | 999 | 1,010 | 393,000 | 2,020 |
| 1988-07-28 | 1,000 | 1,010 | 1,000 | 1,000 | 243,000 | 2,000 |
| 1988-07-27 | 1,010 | 1,010 | 990 | 1,000 | 362,000 | 2,000 |
| 1988-07-26 | 996 | 1,000 | 987 | 1,000 | 406,000 | 2,000 |
| 1988-07-25 | 991 | 999 | 985 | 986 | 221,000 | 1,972 |
| 1988-07-23 | 1,000 | 1,010 | 981 | 981 | 191,000 | 1,962 |
| 1988-07-22 | 1,010 | 1,020 | 980 | 990 | 561,000 | 1,980 |
| 1988-07-21 | 1,010 | 1,030 | 1,010 | 1,030 | 304,000 | 2,060 |
| 1988-07-20 | 1,030 | 1,040 | 1,010 | 1,010 | 316,000 | 2,020 |
| 1988-07-19 | 1,010 | 1,020 | 1,000 | 1,020 | 443,000 | 2,040 |
| 1988-07-18 | 1,020 | 1,040 | 1,000 | 1,010 | 493,000 | 2,020 |
| 1988-07-15 | 1,060 | 1,060 | 1,030 | 1,040 | 252,000 | 2,080 |
| 1988-07-14 | 1,060 | 1,070 | 1,030 | 1,040 | 390,000 | 2,080 |
| 1988-07-13 | 1,080 | 1,080 | 1,040 | 1,040 | 789,000 | 2,080 |
| 1988-07-12 | 1,060 | 1,100 | 1,050 | 1,070 | 1,157,000 | 2,140 |
| 1988-07-11 | 1,070 | 1,070 | 1,040 | 1,050 | 486,000 | 2,100 |
| 1988-07-08 | 1,080 | 1,090 | 1,060 | 1,070 | 1,471,000 | 2,140 |
| 1988-07-07 | 1,050 | 1,080 | 1,030 | 1,070 | 1,314,000 | 2,140 |
| 1988-07-06 | 1,030 | 1,050 | 1,020 | 1,050 | 707,000 | 2,100 |
| 1988-07-05 | 1,020 | 1,040 | 1,020 | 1,020 | 764,000 | 2,040 |
| 1988-07-04 | 1,000 | 1,020 | 1,000 | 1,020 | 288,000 | 2,040 |
| 1988-07-02 | 1,010 | 1,020 | 990 | 991 | 579,000 | 1,982 |
| 1988-07-01 | 1,030 | 1,040 | 1,010 | 1,010 | 536,000 | 2,020 |
| 1988-06-30 | 1,050 | 1,050 | 1,020 | 1,020 | 620,000 | 2,040 |
| 1988-06-29 | 1,070 | 1,070 | 1,030 | 1,050 | 630,000 | 2,100 |
| 1988-06-28 | 1,020 | 1,030 | 1,010 | 1,030 | 649,000 | 2,060 |
| 1988-06-27 | 1,030 | 1,050 | 1,020 | 1,050 | 598,000 | 2,100 |
| 1988-06-25 | 1,070 | 1,070 | 1,050 | 1,050 | 227,000 | 2,100 |
| 1988-06-24 | 1,080 | 1,090 | 1,070 | 1,070 | 350,000 | 2,140 |
| 1988-06-23 | 1,100 | 1,100 | 1,060 | 1,070 | 385,000 | 2,140 |
| 1988-06-22 | 1,100 | 1,110 | 1,090 | 1,100 | 987,000 | 2,200 |
| 1988-06-21 | 1,090 | 1,100 | 1,070 | 1,090 | 596,000 | 2,180 |
| 1988-06-20 | 1,090 | 1,130 | 1,080 | 1,090 | 1,198,000 | 2,180 |
| 1988-06-17 | 1,080 | 1,080 | 1,060 | 1,060 | 537,000 | 2,120 |
| 1988-06-16 | 1,080 | 1,080 | 1,060 | 1,060 | 364,000 | 2,120 |
| 1988-06-15 | 1,090 | 1,090 | 1,050 | 1,050 | 542,000 | 2,100 |
| 1988-06-14 | 1,070 | 1,080 | 1,050 | 1,070 | 518,000 | 2,140 |
| 1988-06-13 | 1,080 | 1,080 | 1,070 | 1,070 | 222,000 | 2,140 |
| 1988-06-10 | 1,090 | 1,100 | 1,070 | 1,080 | 547,000 | 2,160 |
| 1988-06-09 | 1,120 | 1,120 | 1,080 | 1,080 | 957,000 | 2,160 |
| 1988-06-08 | 1,090 | 1,100 | 1,080 | 1,080 | 1,169,000 | 2,160 |
| 1988-06-07 | 1,080 | 1,110 | 1,080 | 1,090 | 782,000 | 2,180 |
| 1988-06-06 | 1,120 | 1,130 | 1,090 | 1,100 | 688,000 | 2,200 |
| 1988-06-04 | 1,080 | 1,100 | 1,080 | 1,100 | 378,000 | 2,200 |
| 1988-06-03 | 1,110 | 1,110 | 1,080 | 1,080 | 761,000 | 2,160 |
| 1988-06-02 | 1,130 | 1,130 | 1,090 | 1,090 | 1,047,000 | 2,180 |
| 1988-06-01 | 1,140 | 1,140 | 1,110 | 1,110 | 2,431,000 | 2,220 |
| 1988-05-31 | 1,160 | 1,170 | 1,110 | 1,110 | 14,641,000 | 2,220 |
| 1988-05-30 | 1,050 | 1,120 | 1,040 | 1,120 | 5,582,000 | 2,240 |
| 1988-05-28 | 1,030 | 1,050 | 1,030 | 1,040 | 614,000 | 2,080 |
| 1988-05-27 | 1,040 | 1,050 | 1,030 | 1,050 | 595,000 | 2,100 |
| 1988-05-26 | 1,050 | 1,060 | 1,030 | 1,030 | 1,083,000 | 2,060 |
| 1988-05-25 | 1,030 | 1,050 | 1,030 | 1,040 | 698,000 | 2,080 |
| 1988-05-24 | 1,030 | 1,040 | 1,010 | 1,040 | 398,000 | 2,080 |
| 1988-05-23 | 1,040 | 1,040 | 1,020 | 1,030 | 335,000 | 2,060 |
| 1988-05-20 | 1,040 | 1,050 | 1,030 | 1,030 | 199,000 | 2,060 |
| 1988-05-19 | 1,040 | 1,050 | 1,040 | 1,040 | 231,000 | 2,080 |
| 1988-05-18 | 1,060 | 1,060 | 1,040 | 1,050 | 428,000 | 2,100 |
| 1988-05-17 | 1,060 | 1,060 | 1,040 | 1,060 | 513,000 | 2,120 |
| 1988-05-16 | 1,060 | 1,060 | 1,040 | 1,040 | 525,000 | 2,080 |
| 1988-05-13 | 1,040 | 1,050 | 1,030 | 1,050 | 290,000 | 2,100 |
| 1988-05-12 | 1,020 | 1,040 | 1,010 | 1,020 | 858,000 | 2,040 |
| 1988-05-11 | 1,050 | 1,070 | 1,040 | 1,040 | 723,000 | 2,080 |
| 1988-05-10 | 1,050 | 1,070 | 1,050 | 1,060 | 427,000 | 2,120 |
| 1988-05-09 | 1,060 | 1,070 | 1,050 | 1,050 | 364,000 | 2,100 |
| 1988-05-07 | 1,070 | 1,070 | 1,060 | 1,060 | 311,000 | 2,120 |
| 1988-05-06 | 1,080 | 1,090 | 1,070 | 1,080 | 754,000 | 2,160 |
| 1988-05-02 | 1,090 | 1,090 | 1,070 | 1,090 | 456,000 | 2,180 |
| 1988-04-30 | 1,080 | 1,090 | 1,070 | 1,070 | 635,000 | 2,140 |
| 1988-04-28 | 1,090 | 1,110 | 1,080 | 1,080 | 2,320,000 | 2,160 |
| 1988-04-27 | 1,110 | 1,120 | 1,090 | 1,090 | 3,829,000 | 2,180 |
| 1988-04-26 | 1,080 | 1,110 | 1,080 | 1,110 | 5,230,000 | 2,220 |
| 1988-04-25 | 1,070 | 1,080 | 1,060 | 1,070 | 1,979,000 | 2,140 |
| 1988-04-23 | 1,040 | 1,060 | 1,030 | 1,050 | 1,251,000 | 2,100 |
| 1988-04-22 | 1,050 | 1,050 | 1,030 | 1,030 | 539,000 | 2,060 |
| 1988-04-21 | 1,040 | 1,050 | 1,030 | 1,050 | 808,000 | 2,100 |
| 1988-04-20 | 1,040 | 1,040 | 1,020 | 1,040 | 426,000 | 2,080 |
| 1988-04-19 | 1,030 | 1,040 | 1,010 | 1,030 | 760,000 | 2,060 |
| 1988-04-18 | 1,050 | 1,060 | 1,040 | 1,050 | 345,000 | 2,100 |
| 1988-04-15 | 1,030 | 1,060 | 1,020 | 1,050 | 922,000 | 2,100 |
| 1988-04-14 | 1,060 | 1,080 | 1,040 | 1,050 | 1,484,000 | 2,100 |
| 1988-04-13 | 1,040 | 1,080 | 1,030 | 1,060 | 1,061,000 | 2,120 |
| 1988-04-12 | 1,040 | 1,060 | 1,040 | 1,050 | 383,000 | 2,100 |
| 1988-04-11 | 1,080 | 1,080 | 1,050 | 1,060 | 796,000 | 2,120 |
| 1988-04-08 | 1,100 | 1,110 | 1,060 | 1,070 | 935,000 | 2,140 |
| 1988-04-07 | 1,130 | 1,130 | 1,090 | 1,090 | 2,971,000 | 2,180 |
| 1988-04-06 | 1,100 | 1,130 | 1,100 | 1,120 | 5,785,000 | 2,240 |
| 1988-04-05 | 1,120 | 1,120 | 1,080 | 1,100 | 3,433,000 | 2,200 |
| 1988-04-04 | 1,120 | 1,140 | 1,100 | 1,120 | 11,299,000 | 2,240 |
| 1988-04-02 | 1,080 | 1,120 | 1,070 | 1,120 | 9,896,000 | 2,240 |
| 1988-04-01 | 1,080 | 1,100 | 1,070 | 1,080 | 12,002,000 | 2,160 |
| 1988-03-31 | 1,050 | 1,090 | 1,040 | 1,070 | 9,728,000 | 2,140 |
| 1988-03-30 | 985 | 1,070 | 985 | 1,070 | 8,859,000 | 2,140 |
| 1988-03-29 | 975 | 985 | 975 | 985 | 1,454,000 | 1,970 |
| 1988-03-28 | 981 | 990 | 970 | 985 | 661,000 | 1,970 |
| 1988-03-26 | 980 | 990 | 980 | 980 | 665,000 | 1,960 |
| 1988-03-25 | 985 | 994 | 981 | 991 | 463,000 | 1,982 |
| 1988-03-24 | 994 | 999 | 990 | 995 | 1,085,000 | 1,990 |
| 1988-03-23 | 990 | 998 | 990 | 994 | 448,000 | 1,988 |
| 1988-03-22 | 999 | 999 | 988 | 990 | 847,000 | 1,980 |
| 1988-03-18 | 1,000 | 1,000 | 996 | 999 | 599,000 | 1,998 |
| 1988-03-17 | 1,000 | 1,010 | 998 | 999 | 1,079,000 | 1,998 |
| 1988-03-16 | 995 | 1,010 | 986 | 1,010 | 1,836,000 | 2,020 |
| 1988-03-15 | 998 | 1,000 | 986 | 986 | 442,000 | 1,972 |
| 1988-03-14 | 1,000 | 1,010 | 985 | 1,000 | 1,088,000 | 2,000 |
| 1988-03-11 | 981 | 1,020 | 981 | 1,010 | 5,740,000 | 2,020 |
| 1988-03-10 | 990 | 1,010 | 985 | 989 | 5,312,000 | 1,978 |
| 1988-03-09 | 960 | 981 | 960 | 980 | 1,908,000 | 1,960 |
| 1988-03-08 | 972 | 989 | 953 | 959 | 2,144,000 | 1,918 |
| 1988-03-07 | 956 | 970 | 956 | 967 | 1,785,000 | 1,934 |
| 1988-03-05 | 955 | 960 | 950 | 954 | 727,000 | 1,908 |
| 1988-03-04 | 955 | 968 | 954 | 956 | 932,000 | 1,912 |
| 1988-03-03 | 957 | 969 | 952 | 952 | 695,000 | 1,904 |
| 1988-03-02 | 953 | 970 | 953 | 955 | 1,418,000 | 1,910 |
| 1988-03-01 | 953 | 960 | 950 | 950 | 1,554,000 | 1,900 |
| 1988-02-29 | 960 | 961 | 952 | 952 | 527,000 | 1,904 |
| 1988-02-27 | 969 | 970 | 959 | 961 | 396,000 | 1,922 |
| 1988-02-26 | 970 | 980 | 965 | 969 | 1,688,000 | 1,938 |
| 1988-02-25 | 965 | 978 | 963 | 970 | 1,320,000 | 1,940 |
| 1988-02-24 | 950 | 969 | 950 | 965 | 1,395,000 | 1,930 |
| 1988-02-23 | 945 | 950 | 938 | 950 | 679,000 | 1,900 |
| 1988-02-22 | 943 | 950 | 936 | 942 | 1,821,000 | 1,884 |
| 1988-02-19 | 932 | 945 | 932 | 935 | 1,919,000 | 1,870 |
| 1988-02-18 | 930 | 942 | 930 | 931 | 999,000 | 1,862 |
| 1988-02-17 | 931 | 940 | 931 | 936 | 589,000 | 1,872 |
| 1988-02-16 | 939 | 942 | 930 | 938 | 531,000 | 1,876 |
| 1988-02-15 | 937 | 940 | 930 | 938 | 509,000 | 1,876 |
| 1988-02-12 | 930 | 930 | 920 | 928 | 424,000 | 1,856 |
| 1988-02-10 | 930 | 935 | 920 | 921 | 596,000 | 1,842 |
| 1988-02-09 | 930 | 930 | 926 | 930 | 336,000 | 1,860 |
| 1988-02-08 | 925 | 943 | 925 | 931 | 755,000 | 1,862 |
| 1988-02-06 | 925 | 930 | 923 | 929 | 205,000 | 1,858 |
| 1988-02-05 | 937 | 937 | 925 | 925 | 713,000 | 1,850 |
| 1988-02-04 | 915 | 930 | 911 | 930 | 497,000 | 1,860 |
| 1988-02-03 | 923 | 930 | 910 | 919 | 302,000 | 1,838 |
| 1988-02-02 | 939 | 941 | 919 | 923 | 1,616,000 | 1,846 |
| 1988-02-01 | 923 | 937 | 923 | 933 | 1,109,000 | 1,866 |
| 1988-01-30 | 901 | 928 | 901 | 913 | 911,000 | 1,826 |
| 1988-01-29 | 901 | 911 | 899 | 900 | 1,112,000 | 1,800 |
| 1988-01-28 | 898 | 905 | 898 | 901 | 502,000 | 1,802 |
| 1988-01-27 | 891 | 908 | 891 | 905 | 1,783,000 | 1,810 |
| 1988-01-26 | 900 | 905 | 892 | 897 | 1,141,000 | 1,794 |
| 1988-01-25 | 899 | 900 | 890 | 892 | 490,000 | 1,784 |
| 1988-01-23 | 890 | 898 | 890 | 890 | 182,000 | 1,780 |
| 1988-01-22 | 901 | 908 | 896 | 896 | 312,000 | 1,792 |
| 1988-01-21 | 892 | 909 | 891 | 900 | 517,000 | 1,800 |
| 1988-01-20 | 900 | 903 | 892 | 897 | 265,000 | 1,794 |
| 1988-01-19 | 915 | 915 | 890 | 893 | 510,000 | 1,786 |
| 1988-01-18 | 930 | 943 | 906 | 912 | 1,875,000 | 1,824 |
| 1988-01-14 | 919 | 927 | 906 | 920 | 4,882,000 | 1,840 |
| 1988-01-13 | 912 | 921 | 905 | 912 | 4,738,000 | 1,824 |
| 1988-01-12 | 900 | 910 | 878 | 892 | 2,748,000 | 1,784 |
| 1988-01-11 | 860 | 890 | 860 | 888 | 451,000 | 1,776 |
| 1988-01-08 | 860 | 870 | 851 | 860 | 196,000 | 1,720 |
| 1988-01-07 | 884 | 885 | 859 | 860 | 338,000 | 1,720 |
| 1988-01-06 | 872 | 890 | 872 | 885 | 493,000 | 1,770 |
| 1988-01-05 | 860 | 868 | 841 | 868 | 294,000 | 1,736 |
| 1988-01-04 | 835 | 850 | 834 | 850 | 72,000 | 1,700 |
分割・併合履歴 ： [2016-09-28]1株→0.5株 [1987-01-28]1株→1.05株
