2899 (株)永谷園ホールディングス 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 | 1,160 | 1,180 | 1,160 | 1,180 | 6,000 | 2,313.73 |
| 1988-12-27 | 1,180 | 1,190 | 1,180 | 1,190 | 6,000 | 2,333.33 |
| 1988-12-26 | 1,180 | 1,200 | 1,180 | 1,180 | 13,000 | 2,313.73 |
| 1988-12-24 | 1,170 | 1,180 | 1,170 | 1,180 | 7,000 | 2,313.73 |
| 1988-12-22 | 1,190 | 1,190 | 1,170 | 1,170 | 4,000 | 2,294.12 |
| 1988-12-21 | 1,180 | 1,180 | 1,160 | 1,180 | 25,000 | 2,313.73 |
| 1988-12-20 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 2,313.73 |
| 1988-12-19 | 1,180 | 1,190 | 1,170 | 1,190 | 17,000 | 2,333.33 |
| 1988-12-16 | 1,180 | 1,180 | 1,180 | 1,180 | 18,000 | 2,313.73 |
| 1988-12-15 | 1,190 | 1,190 | 1,180 | 1,180 | 13,000 | 2,313.73 |
| 1988-12-12 | 1,200 | 1,200 | 1,170 | 1,180 | 28,000 | 2,313.73 |
| 1988-12-09 | 1,180 | 1,200 | 1,180 | 1,180 | 13,000 | 2,313.73 |
| 1988-12-08 | 1,180 | 1,180 | 1,170 | 1,170 | 13,000 | 2,294.12 |
| 1988-12-07 | 1,190 | 1,190 | 1,180 | 1,180 | 8,000 | 2,313.73 |
| 1988-12-06 | 1,200 | 1,200 | 1,180 | 1,180 | 15,000 | 2,313.73 |
| 1988-12-05 | 1,170 | 1,200 | 1,160 | 1,160 | 31,000 | 2,274.51 |
| 1988-12-03 | 1,170 | 1,180 | 1,160 | 1,160 | 6,000 | 2,274.51 |
| 1988-12-02 | 1,170 | 1,180 | 1,160 | 1,160 | 15,000 | 2,274.51 |
| 1988-12-01 | 1,160 | 1,180 | 1,160 | 1,170 | 11,000 | 2,294.12 |
| 1988-11-30 | 1,160 | 1,160 | 1,150 | 1,150 | 12,000 | 2,254.90 |
| 1988-11-29 | 1,170 | 1,170 | 1,160 | 1,160 | 12,000 | 2,274.51 |
| 1988-11-28 | 1,180 | 1,180 | 1,170 | 1,180 | 9,000 | 2,313.73 |
| 1988-11-26 | 1,180 | 1,180 | 1,180 | 1,180 | 8,000 | 2,313.73 |
| 1988-11-25 | 1,180 | 1,190 | 1,170 | 1,170 | 12,000 | 2,294.12 |
| 1988-11-24 | 1,190 | 1,200 | 1,170 | 1,170 | 15,000 | 2,294.12 |
| 1988-11-21 | 1,190 | 1,190 | 1,130 | 1,130 | 13,000 | 2,215.69 |
| 1988-11-18 | 1,180 | 1,200 | 1,180 | 1,190 | 17,000 | 2,333.33 |
| 1988-11-17 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 2,313.73 |
| 1988-11-16 | 1,200 | 1,200 | 1,180 | 1,180 | 19,000 | 2,313.73 |
| 1988-11-15 | 1,190 | 1,220 | 1,190 | 1,210 | 27,000 | 2,372.55 |
| 1988-11-14 | 1,110 | 1,180 | 1,110 | 1,180 | 5,000 | 2,313.73 |
| 1988-11-11 | 1,090 | 1,100 | 1,070 | 1,100 | 34,000 | 2,156.86 |
| 1988-11-09 | 1,100 | 1,100 | 1,090 | 1,090 | 16,000 | 2,137.25 |
| 1988-11-07 | 1,110 | 1,110 | 1,100 | 1,100 | 12,000 | 2,156.86 |
| 1988-11-05 | 1,110 | 1,110 | 1,100 | 1,100 | 6,000 | 2,156.86 |
| 1988-11-04 | 1,120 | 1,140 | 1,110 | 1,110 | 8,000 | 2,176.47 |
| 1988-11-02 | 1,150 | 1,150 | 1,120 | 1,120 | 17,000 | 2,196.08 |
| 1988-11-01 | 1,110 | 1,140 | 1,110 | 1,140 | 8,000 | 2,235.29 |
| 1988-10-31 | 1,110 | 1,110 | 1,100 | 1,110 | 25,000 | 2,176.47 |
| 1988-10-29 | 1,110 | 1,110 | 1,100 | 1,100 | 8,000 | 2,156.86 |
| 1988-10-27 | 1,110 | 1,120 | 1,100 | 1,100 | 14,000 | 2,156.86 |
| 1988-10-26 | 1,150 | 1,150 | 1,110 | 1,110 | 11,000 | 2,176.47 |
| 1988-10-25 | 1,110 | 1,120 | 1,110 | 1,120 | 3,000 | 2,196.08 |
| 1988-10-24 | 1,150 | 1,150 | 1,100 | 1,100 | 9,000 | 2,156.86 |
| 1988-10-22 | 1,150 | 1,170 | 1,150 | 1,150 | 5,000 | 2,254.90 |
| 1988-10-21 | 1,180 | 1,180 | 1,150 | 1,150 | 5,000 | 2,254.90 |
| 1988-10-20 | 1,160 | 1,160 | 1,150 | 1,150 | 19,000 | 2,254.90 |
| 1988-10-19 | 1,190 | 1,190 | 1,190 | 1,190 | 3,000 | 2,333.33 |
| 1988-10-18 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 2,352.94 |
| 1988-10-17 | 1,200 | 1,220 | 1,200 | 1,220 | 27,000 | 2,392.16 |
| 1988-10-14 | 1,190 | 1,200 | 1,170 | 1,200 | 46,000 | 2,352.94 |
| 1988-10-13 | 1,200 | 1,210 | 1,190 | 1,190 | 29,000 | 2,333.33 |
| 1988-10-12 | 1,190 | 1,200 | 1,160 | 1,200 | 20,000 | 2,352.94 |
| 1988-10-11 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 | 2,274.51 |
| 1988-10-07 | 1,160 | 1,190 | 1,150 | 1,150 | 12,000 | 2,254.90 |
| 1988-10-06 | 1,180 | 1,190 | 1,180 | 1,190 | 5,000 | 2,333.33 |
| 1988-10-05 | 1,150 | 1,150 | 1,150 | 1,150 | 7,000 | 2,254.90 |
| 1988-10-03 | 1,200 | 1,200 | 1,180 | 1,180 | 5,000 | 2,313.73 |
| 1988-10-01 | 1,190 | 1,200 | 1,190 | 1,190 | 7,000 | 2,333.33 |
| 1988-09-30 | 1,200 | 1,200 | 1,200 | 1,200 | 11,000 | 2,352.94 |
| 1988-09-29 | 1,200 | 1,200 | 1,200 | 1,200 | 22,000 | 2,352.94 |
| 1988-09-28 | 1,200 | 1,220 | 1,170 | 1,170 | 10,000 | 2,294.12 |
| 1988-09-27 | 1,140 | 1,180 | 1,130 | 1,150 | 18,000 | 2,254.90 |
| 1988-09-26 | 1,150 | 1,150 | 1,130 | 1,130 | 25,000 | 2,215.69 |
| 1988-09-24 | 1,180 | 1,190 | 1,180 | 1,180 | 9,000 | 2,313.73 |
| 1988-09-22 | 1,200 | 1,200 | 1,180 | 1,180 | 8,000 | 2,313.73 |
| 1988-09-21 | 1,200 | 1,250 | 1,200 | 1,250 | 29,000 | 2,450.98 |
| 1988-09-20 | 1,220 | 1,250 | 1,200 | 1,200 | 22,000 | 2,352.94 |
| 1988-09-19 | 1,240 | 1,240 | 1,240 | 1,240 | 3,000 | 2,431.37 |
| 1988-09-16 | 1,220 | 1,250 | 1,220 | 1,240 | 8,000 | 2,431.37 |
| 1988-09-14 | 1,200 | 1,210 | 1,200 | 1,210 | 12,000 | 2,372.55 |
| 1988-09-13 | 1,220 | 1,220 | 1,200 | 1,200 | 28,000 | 2,352.94 |
| 1988-09-12 | 1,220 | 1,230 | 1,220 | 1,230 | 6,000 | 2,411.76 |
| 1988-09-08 | 1,210 | 1,250 | 1,200 | 1,230 | 18,000 | 2,411.76 |
| 1988-09-07 | 1,200 | 1,200 | 1,200 | 1,200 | 9,000 | 2,352.94 |
| 1988-09-06 | 1,200 | 1,210 | 1,200 | 1,200 | 13,000 | 2,352.94 |
| 1988-09-05 | 1,220 | 1,220 | 1,200 | 1,200 | 19,000 | 2,352.94 |
| 1988-09-03 | 1,180 | 1,190 | 1,180 | 1,180 | 8,000 | 2,313.73 |
| 1988-09-02 | 1,210 | 1,210 | 1,200 | 1,200 | 21,000 | 2,352.94 |
| 1988-09-01 | 1,210 | 1,210 | 1,200 | 1,210 | 29,000 | 2,372.55 |
| 1988-08-31 | 1,210 | 1,220 | 1,210 | 1,210 | 18,000 | 2,372.55 |
| 1988-08-30 | 1,280 | 1,280 | 1,220 | 1,220 | 13,000 | 2,392.16 |
| 1988-08-29 | 1,210 | 1,280 | 1,200 | 1,280 | 28,000 | 2,509.80 |
| 1988-08-27 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 | 2,352.94 |
| 1988-08-26 | 1,230 | 1,230 | 1,200 | 1,200 | 10,000 | 2,352.94 |
| 1988-08-25 | 1,240 | 1,240 | 1,230 | 1,230 | 8,000 | 2,411.76 |
| 1988-08-24 | 1,250 | 1,250 | 1,250 | 1,250 | 16,000 | 2,450.98 |
| 1988-08-23 | 1,260 | 1,260 | 1,260 | 1,260 | 6,000 | 2,470.59 |
| 1988-08-22 | 1,280 | 1,280 | 1,260 | 1,260 | 18,000 | 2,470.59 |
| 1988-08-19 | 1,280 | 1,280 | 1,250 | 1,280 | 11,000 | 2,509.80 |
| 1988-08-18 | 1,260 | 1,280 | 1,260 | 1,280 | 6,000 | 2,509.80 |
| 1988-08-17 | 1,270 | 1,280 | 1,260 | 1,260 | 13,000 | 2,470.59 |
| 1988-08-16 | 1,270 | 1,270 | 1,270 | 1,270 | 26,000 | 2,490.20 |
| 1988-08-15 | 1,290 | 1,290 | 1,290 | 1,290 | 2,000 | 2,529.41 |
| 1988-08-12 | 1,270 | 1,300 | 1,270 | 1,280 | 29,000 | 2,509.80 |
| 1988-08-11 | 1,260 | 1,300 | 1,260 | 1,300 | 5,000 | 2,549.02 |
| 1988-08-10 | 1,290 | 1,290 | 1,270 | 1,280 | 35,000 | 2,509.80 |
| 1988-08-09 | 1,300 | 1,300 | 1,300 | 1,300 | 6,000 | 2,549.02 |
| 1988-08-08 | 1,300 | 1,300 | 1,290 | 1,290 | 24,000 | 2,529.41 |
| 1988-08-06 | 1,300 | 1,300 | 1,290 | 1,290 | 22,000 | 2,529.41 |
| 1988-08-05 | 1,300 | 1,300 | 1,300 | 1,300 | 14,000 | 2,549.02 |
| 1988-08-04 | 1,300 | 1,300 | 1,290 | 1,290 | 33,000 | 2,529.41 |
| 1988-08-03 | 1,300 | 1,300 | 1,290 | 1,300 | 46,000 | 2,549.02 |
| 1988-08-02 | 1,330 | 1,340 | 1,300 | 1,310 | 27,000 | 2,568.63 |
| 1988-08-01 | 1,330 | 1,350 | 1,300 | 1,350 | 30,000 | 2,647.06 |
| 1988-07-30 | 1,330 | 1,330 | 1,310 | 1,330 | 6,000 | 2,607.84 |
| 1988-07-29 | 1,310 | 1,330 | 1,310 | 1,330 | 7,000 | 2,607.84 |
| 1988-07-28 | 1,300 | 1,300 | 1,290 | 1,300 | 42,000 | 2,549.02 |
| 1988-07-27 | 1,290 | 1,320 | 1,290 | 1,290 | 34,000 | 2,529.41 |
| 1988-07-26 | 1,290 | 1,290 | 1,270 | 1,290 | 40,000 | 2,529.41 |
| 1988-07-25 | 1,330 | 1,330 | 1,270 | 1,270 | 20,000 | 2,490.20 |
| 1988-07-23 | 1,310 | 1,330 | 1,300 | 1,330 | 23,000 | 2,607.84 |
| 1988-07-22 | 1,340 | 1,350 | 1,330 | 1,330 | 26,000 | 2,607.84 |
| 1988-07-21 | 1,360 | 1,370 | 1,350 | 1,350 | 15,000 | 2,647.06 |
| 1988-07-20 | 1,390 | 1,390 | 1,370 | 1,370 | 21,000 | 2,686.27 |
| 1988-07-19 | 1,400 | 1,400 | 1,330 | 1,330 | 36,000 | 2,607.84 |
| 1988-07-18 | 1,420 | 1,440 | 1,420 | 1,440 | 52,000 | 2,823.53 |
| 1988-07-15 | 1,410 | 1,440 | 1,370 | 1,440 | 20,000 | 2,823.53 |
| 1988-07-14 | 1,500 | 1,500 | 1,430 | 1,430 | 38,000 | 2,803.92 |
| 1988-07-13 | 1,500 | 1,500 | 1,470 | 1,470 | 17,000 | 2,882.35 |
| 1988-07-12 | 1,530 | 1,530 | 1,480 | 1,480 | 39,000 | 2,901.96 |
| 1988-07-11 | 1,490 | 1,500 | 1,470 | 1,500 | 118,000 | 2,941.18 |
| 1988-07-08 | 1,490 | 1,500 | 1,470 | 1,470 | 23,000 | 2,882.35 |
| 1988-07-07 | 1,520 | 1,550 | 1,480 | 1,500 | 47,000 | 2,941.18 |
| 1988-07-06 | 1,570 | 1,570 | 1,500 | 1,510 | 224,000 | 2,960.78 |
| 1988-07-05 | 1,640 | 1,650 | 1,520 | 1,540 | 632,000 | 3,019.61 |
| 1988-07-04 | 1,590 | 1,650 | 1,580 | 1,640 | 665,000 | 3,215.69 |
| 1988-07-02 | 1,460 | 1,590 | 1,460 | 1,540 | 244,000 | 3,019.61 |
| 1988-07-01 | 1,460 | 1,500 | 1,460 | 1,460 | 38,000 | 2,862.75 |
| 1988-06-30 | 1,480 | 1,500 | 1,470 | 1,480 | 24,000 | 2,901.96 |
| 1988-06-29 | 1,500 | 1,500 | 1,490 | 1,500 | 19,000 | 2,941.18 |
| 1988-06-28 | 1,490 | 1,500 | 1,480 | 1,480 | 36,000 | 2,901.96 |
| 1988-06-27 | 1,510 | 1,510 | 1,480 | 1,500 | 48,000 | 2,941.18 |
| 1988-06-25 | 1,500 | 1,510 | 1,500 | 1,510 | 18,000 | 2,960.78 |
| 1988-06-24 | 1,500 | 1,520 | 1,500 | 1,510 | 52,000 | 2,960.78 |
| 1988-06-23 | 1,490 | 1,510 | 1,470 | 1,500 | 46,000 | 2,941.18 |
| 1988-06-22 | 1,520 | 1,530 | 1,510 | 1,510 | 65,000 | 2,960.78 |
| 1988-06-21 | 1,530 | 1,530 | 1,510 | 1,520 | 42,000 | 2,980.39 |
| 1988-06-20 | 1,490 | 1,520 | 1,480 | 1,510 | 74,000 | 2,960.78 |
| 1988-06-17 | 1,490 | 1,500 | 1,490 | 1,500 | 29,000 | 2,941.18 |
| 1988-06-16 | 1,470 | 1,520 | 1,470 | 1,480 | 32,000 | 2,901.96 |
| 1988-06-15 | 1,510 | 1,510 | 1,450 | 1,450 | 35,000 | 2,843.14 |
| 1988-06-14 | 1,510 | 1,520 | 1,470 | 1,520 | 37,000 | 2,980.39 |
| 1988-06-13 | 1,540 | 1,540 | 1,500 | 1,520 | 33,000 | 2,980.39 |
| 1988-06-10 | 1,480 | 1,540 | 1,480 | 1,520 | 176,000 | 2,980.39 |
| 1988-06-09 | 1,490 | 1,490 | 1,470 | 1,490 | 77,000 | 2,921.57 |
| 1988-06-08 | 1,470 | 1,500 | 1,460 | 1,500 | 36,000 | 2,941.18 |
| 1988-06-07 | 1,450 | 1,450 | 1,450 | 1,450 | 47,000 | 2,843.14 |
| 1988-06-06 | 1,410 | 1,500 | 1,390 | 1,450 | 100,000 | 2,843.14 |
| 1988-06-04 | 1,370 | 1,410 | 1,370 | 1,410 | 14,000 | 2,764.71 |
| 1988-06-03 | 1,370 | 1,410 | 1,370 | 1,390 | 10,000 | 2,725.49 |
| 1988-06-02 | 1,350 | 1,360 | 1,330 | 1,350 | 65,000 | 2,647.06 |
| 1988-06-01 | 1,350 | 1,360 | 1,350 | 1,350 | 8,000 | 2,647.06 |
| 1988-05-31 | 1,340 | 1,360 | 1,340 | 1,340 | 18,000 | 2,627.45 |
| 1988-05-30 | 1,380 | 1,380 | 1,350 | 1,350 | 7,000 | 2,647.06 |
| 1988-05-28 | 1,370 | 1,380 | 1,370 | 1,380 | 17,000 | 2,705.88 |
| 1988-05-27 | 1,400 | 1,410 | 1,380 | 1,400 | 22,000 | 2,745.10 |
| 1988-05-26 | 1,390 | 1,390 | 1,380 | 1,390 | 30,000 | 2,725.49 |
| 1988-05-25 | 1,400 | 1,400 | 1,380 | 1,390 | 26,000 | 2,725.49 |
| 1988-05-24 | 1,370 | 1,400 | 1,370 | 1,400 | 29,000 | 2,745.10 |
| 1988-05-23 | 1,420 | 1,420 | 1,390 | 1,390 | 11,000 | 2,725.49 |
| 1988-05-20 | 1,390 | 1,390 | 1,370 | 1,390 | 20,000 | 2,725.49 |
| 1988-05-19 | 1,390 | 1,430 | 1,380 | 1,380 | 17,000 | 2,705.88 |
| 1988-05-18 | 1,430 | 1,430 | 1,390 | 1,390 | 15,000 | 2,725.49 |
| 1988-05-17 | 1,440 | 1,440 | 1,410 | 1,410 | 3,000 | 2,764.71 |
| 1988-05-16 | 1,400 | 1,450 | 1,390 | 1,450 | 15,000 | 2,843.14 |
| 1988-05-13 | 1,390 | 1,400 | 1,380 | 1,390 | 8,000 | 2,725.49 |
| 1988-05-12 | 1,410 | 1,410 | 1,380 | 1,380 | 9,000 | 2,705.88 |
| 1988-05-11 | 1,400 | 1,400 | 1,380 | 1,400 | 21,000 | 2,745.10 |
| 1988-05-10 | 1,440 | 1,440 | 1,400 | 1,400 | 5,000 | 2,745.10 |
| 1988-05-09 | 1,440 | 1,440 | 1,440 | 1,440 | 4,000 | 2,823.53 |
| 1988-05-07 | 1,400 | 1,400 | 1,380 | 1,380 | 5,000 | 2,705.88 |
| 1988-05-06 | 1,460 | 1,460 | 1,460 | 1,460 | 2,000 | 2,862.75 |
| 1988-05-02 | 1,440 | 1,470 | 1,440 | 1,460 | 8,000 | 2,862.75 |
| 1988-04-30 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 2,823.53 |
| 1988-04-28 | 1,410 | 1,410 | 1,400 | 1,400 | 24,000 | 2,745.10 |
| 1988-04-27 | 1,430 | 1,430 | 1,400 | 1,400 | 15,000 | 2,745.10 |
| 1988-04-26 | 1,450 | 1,450 | 1,410 | 1,410 | 14,000 | 2,764.71 |
| 1988-04-25 | 1,430 | 1,460 | 1,420 | 1,460 | 14,000 | 2,862.75 |
| 1988-04-23 | 1,430 | 1,430 | 1,400 | 1,400 | 18,000 | 2,745.10 |
| 1988-04-22 | 1,480 | 1,510 | 1,370 | 1,390 | 110,000 | 2,725.49 |
| 1988-04-21 | 1,390 | 1,510 | 1,390 | 1,510 | 125,000 | 2,960.78 |
| 1988-04-20 | 1,360 | 1,370 | 1,360 | 1,370 | 9,000 | 2,686.27 |
| 1988-04-19 | 1,370 | 1,380 | 1,370 | 1,370 | 22,000 | 2,686.27 |
| 1988-04-18 | 1,350 | 1,370 | 1,350 | 1,370 | 36,000 | 2,686.27 |
| 1988-04-15 | 1,380 | 1,380 | 1,350 | 1,360 | 34,000 | 2,666.67 |
| 1988-04-14 | 1,350 | 1,390 | 1,320 | 1,390 | 28,000 | 2,725.49 |
| 1988-04-13 | 1,400 | 1,410 | 1,360 | 1,360 | 29,000 | 2,666.67 |
| 1988-04-12 | 1,420 | 1,430 | 1,390 | 1,390 | 21,000 | 2,725.49 |
| 1988-04-11 | 1,430 | 1,450 | 1,410 | 1,450 | 14,000 | 2,843.14 |
| 1988-04-08 | 1,430 | 1,450 | 1,420 | 1,450 | 20,000 | 2,843.14 |
| 1988-04-07 | 1,460 | 1,460 | 1,450 | 1,450 | 30,000 | 2,843.14 |
| 1988-04-06 | 1,450 | 1,460 | 1,450 | 1,460 | 53,000 | 2,862.75 |
| 1988-04-05 | 1,450 | 1,460 | 1,450 | 1,450 | 71,000 | 2,843.14 |
| 1988-04-04 | 1,490 | 1,490 | 1,460 | 1,460 | 29,000 | 2,862.75 |
| 1988-04-02 | 1,500 | 1,510 | 1,480 | 1,500 | 53,000 | 2,941.18 |
| 1988-04-01 | 1,510 | 1,530 | 1,490 | 1,500 | 78,000 | 2,941.18 |
| 1988-03-31 | 1,530 | 1,530 | 1,500 | 1,530 | 117,000 | 3,000 |
| 1988-03-30 | 1,500 | 1,530 | 1,480 | 1,530 | 174,000 | 3,000 |
| 1988-03-29 | 1,450 | 1,490 | 1,440 | 1,470 | 93,000 | 2,882.35 |
| 1988-03-28 | 1,480 | 1,490 | 1,450 | 1,450 | 57,000 | 2,843.14 |
| 1988-03-26 | 1,470 | 1,490 | 1,420 | 1,490 | 83,000 | 2,921.57 |
| 1988-03-25 | 1,450 | 1,480 | 1,440 | 1,450 | 102,000 | 2,843.14 |
| 1988-03-24 | 1,460 | 1,500 | 1,420 | 1,480 | 169,000 | 2,901.96 |
| 1988-03-23 | 1,650 | 1,650 | 1,450 | 1,480 | 396,000 | 2,901.96 |
| 1988-03-22 | 1,540 | 1,690 | 1,540 | 1,650 | 1,385,000 | 3,235.29 |
| 1988-03-18 | 1,330 | 1,530 | 1,320 | 1,530 | 1,411,000 | 3,000 |
| 1988-03-17 | 1,160 | 1,330 | 1,150 | 1,330 | 353,000 | 2,607.84 |
| 1988-03-16 | 1,100 | 1,170 | 1,100 | 1,150 | 65,000 | 2,254.90 |
| 1988-03-15 | 1,090 | 1,100 | 1,080 | 1,080 | 60,000 | 2,117.65 |
| 1988-03-14 | 1,100 | 1,100 | 1,090 | 1,090 | 23,000 | 2,137.25 |
| 1988-03-11 | 1,100 | 1,100 | 1,090 | 1,090 | 41,000 | 2,137.25 |
| 1988-03-10 | 1,100 | 1,100 | 1,090 | 1,100 | 27,000 | 2,156.86 |
| 1988-03-09 | 1,090 | 1,090 | 1,090 | 1,090 | 19,000 | 2,137.25 |
| 1988-03-08 | 1,090 | 1,090 | 1,090 | 1,090 | 14,000 | 2,137.25 |
| 1988-03-07 | 1,100 | 1,110 | 1,090 | 1,090 | 30,000 | 2,137.25 |
| 1988-03-05 | 1,100 | 1,100 | 1,090 | 1,100 | 11,000 | 2,156.86 |
| 1988-03-04 | 1,100 | 1,110 | 1,090 | 1,100 | 29,000 | 2,156.86 |
| 1988-03-03 | 1,100 | 1,100 | 1,100 | 1,100 | 7,000 | 2,156.86 |
| 1988-03-02 | 1,080 | 1,110 | 1,080 | 1,100 | 19,000 | 2,156.86 |
| 1988-03-01 | 1,120 | 1,120 | 1,080 | 1,080 | 41,000 | 2,117.65 |
| 1988-02-29 | 1,090 | 1,100 | 1,090 | 1,100 | 29,000 | 2,156.86 |
| 1988-02-27 | 1,090 | 1,090 | 1,060 | 1,060 | 18,000 | 2,078.43 |
| 1988-02-26 | 1,100 | 1,100 | 1,080 | 1,080 | 20,000 | 2,117.65 |
| 1988-02-25 | 1,090 | 1,100 | 1,060 | 1,080 | 61,000 | 2,117.65 |
| 1988-02-24 | 1,120 | 1,130 | 1,100 | 1,100 | 29,000 | 2,156.86 |
| 1988-02-23 | 1,110 | 1,110 | 1,110 | 1,110 | 9,000 | 2,176.47 |
| 1988-02-22 | 1,100 | 1,150 | 1,100 | 1,130 | 50,000 | 2,215.69 |
| 1988-02-19 | 1,070 | 1,100 | 1,070 | 1,100 | 43,000 | 2,156.86 |
| 1988-02-18 | 1,090 | 1,100 | 1,070 | 1,070 | 27,000 | 2,098.04 |
| 1988-02-17 | 1,090 | 1,100 | 1,090 | 1,090 | 15,000 | 2,137.25 |
| 1988-02-16 | 1,080 | 1,090 | 1,070 | 1,090 | 14,000 | 2,137.25 |
| 1988-02-15 | 1,090 | 1,090 | 1,070 | 1,070 | 21,000 | 2,098.04 |
| 1988-02-12 | 1,090 | 1,090 | 1,090 | 1,090 | 6,000 | 2,137.25 |
| 1988-02-10 | 1,090 | 1,100 | 1,080 | 1,100 | 7,000 | 2,156.86 |
| 1988-02-09 | 1,090 | 1,100 | 1,080 | 1,080 | 26,000 | 2,117.65 |
| 1988-02-08 | 1,090 | 1,100 | 1,090 | 1,100 | 5,000 | 2,156.86 |
| 1988-02-06 | 1,080 | 1,090 | 1,080 | 1,080 | 24,000 | 2,117.65 |
| 1988-02-05 | 1,130 | 1,130 | 1,080 | 1,080 | 20,000 | 2,117.65 |
| 1988-02-04 | 1,090 | 1,130 | 1,080 | 1,130 | 33,000 | 2,215.69 |
| 1988-02-03 | 1,120 | 1,140 | 1,100 | 1,100 | 35,000 | 2,156.86 |
| 1988-02-02 | 1,190 | 1,190 | 1,130 | 1,140 | 62,000 | 2,235.29 |
| 1988-02-01 | 1,100 | 1,200 | 1,090 | 1,190 | 277,000 | 2,333.33 |
| 1988-01-30 | 1,060 | 1,100 | 1,030 | 1,100 | 189,000 | 2,156.86 |
| 1988-01-29 | 1,100 | 1,100 | 1,030 | 1,040 | 121,000 | 2,039.22 |
| 1988-01-28 | 980 | 1,070 | 970 | 1,070 | 90,000 | 2,098.04 |
| 1988-01-27 | 970 | 970 | 959 | 970 | 16,000 | 1,901.96 |
| 1988-01-26 | 999 | 999 | 965 | 965 | 21,000 | 1,892.16 |
| 1988-01-25 | 970 | 989 | 970 | 980 | 9,000 | 1,921.57 |
| 1988-01-23 | 951 | 969 | 951 | 960 | 7,000 | 1,882.35 |
| 1988-01-22 | 949 | 960 | 949 | 950 | 11,000 | 1,862.75 |
| 1988-01-21 | 971 | 971 | 950 | 950 | 13,000 | 1,862.75 |
| 1988-01-20 | 981 | 981 | 970 | 970 | 5,000 | 1,901.96 |
| 1988-01-19 | 975 | 975 | 964 | 975 | 13,000 | 1,911.76 |
| 1988-01-18 | 1,000 | 1,000 | 980 | 980 | 26,000 | 1,921.57 |
| 1988-01-14 | 940 | 995 | 940 | 980 | 41,000 | 1,921.57 |
| 1988-01-13 | 956 | 956 | 950 | 950 | 4,000 | 1,862.75 |
| 1988-01-12 | 956 | 956 | 950 | 956 | 6,000 | 1,874.51 |
| 1988-01-11 | 973 | 973 | 950 | 955 | 7,000 | 1,872.55 |
| 1988-01-08 | 990 | 990 | 988 | 988 | 6,000 | 1,937.25 |
| 1988-01-07 | 1,000 | 1,000 | 1,000 | 1,000 | 14,000 | 1,960.78 |
| 1988-01-06 | 920 | 930 | 920 | 930 | 8,000 | 1,823.53 |
| 1988-01-05 | 942 | 942 | 930 | 930 | 12,000 | 1,823.53 |
| 1988-01-04 | 935 | 935 | 930 | 930 | 3,000 | 1,823.53 |
分割・併合履歴 ： [2018-09-26]1株→0.5株 [1989-09-26]1株→1.02株 [1984-04-25]1株→1.1株 [1983-04-26]1株→1.1株
