3002 グンゼ(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 | 1,050 | 1,050 | 1,030 | 1,030 | 88,000 | 4,681.82 |
| 1988-12-27 | 1,050 | 1,060 | 1,040 | 1,050 | 181,000 | 4,772.73 |
| 1988-12-26 | 1,040 | 1,040 | 1,010 | 1,010 | 331,000 | 4,590.91 |
| 1988-12-24 | 1,040 | 1,040 | 1,010 | 1,030 | 99,000 | 4,681.82 |
| 1988-12-23 | 1,040 | 1,040 | 1,010 | 1,030 | 494,000 | 4,681.82 |
| 1988-12-22 | 1,030 | 1,040 | 1,020 | 1,020 | 183,000 | 4,636.36 |
| 1988-12-21 | 1,030 | 1,040 | 1,010 | 1,020 | 234,000 | 4,636.36 |
| 1988-12-20 | 1,050 | 1,050 | 1,030 | 1,030 | 113,000 | 4,681.82 |
| 1988-12-19 | 1,040 | 1,060 | 1,040 | 1,050 | 111,000 | 4,772.73 |
| 1988-12-16 | 1,040 | 1,040 | 1,030 | 1,030 | 90,000 | 4,681.82 |
| 1988-12-15 | 1,060 | 1,060 | 1,050 | 1,050 | 93,000 | 4,772.73 |
| 1988-12-14 | 1,050 | 1,060 | 1,040 | 1,060 | 201,000 | 4,818.18 |
| 1988-12-13 | 1,050 | 1,060 | 1,040 | 1,040 | 378,000 | 4,727.27 |
| 1988-12-12 | 1,060 | 1,070 | 1,050 | 1,050 | 181,000 | 4,772.73 |
| 1988-12-09 | 1,060 | 1,070 | 1,060 | 1,060 | 151,000 | 4,818.18 |
| 1988-12-08 | 1,070 | 1,080 | 1,060 | 1,060 | 343,000 | 4,818.18 |
| 1988-12-07 | 1,080 | 1,100 | 1,070 | 1,080 | 1,396,000 | 4,909.09 |
| 1988-12-06 | 1,090 | 1,090 | 1,060 | 1,070 | 283,000 | 4,863.64 |
| 1988-12-05 | 1,100 | 1,100 | 1,090 | 1,090 | 227,000 | 4,954.55 |
| 1988-12-03 | 1,090 | 1,120 | 1,080 | 1,090 | 398,000 | 4,954.55 |
| 1988-12-02 | 1,090 | 1,100 | 1,070 | 1,070 | 712,000 | 4,863.64 |
| 1988-12-01 | 1,050 | 1,090 | 1,040 | 1,090 | 880,000 | 4,954.55 |
| 1988-11-30 | 1,050 | 1,050 | 1,020 | 1,030 | 236,000 | 4,681.82 |
| 1988-11-29 | 1,060 | 1,070 | 1,050 | 1,050 | 158,000 | 4,772.73 |
| 1988-11-28 | 1,020 | 1,060 | 1,020 | 1,050 | 3,229,000 | 4,772.73 |
| 1988-11-26 | 1,020 | 1,020 | 1,000 | 1,020 | 121,000 | 4,636.36 |
| 1988-11-25 | 1,050 | 1,050 | 993 | 1,000 | 789,000 | 4,545.45 |
| 1988-11-24 | 1,050 | 1,060 | 1,040 | 1,040 | 95,000 | 4,727.27 |
| 1988-11-22 | 1,020 | 1,070 | 1,020 | 1,050 | 786,000 | 4,772.73 |
| 1988-11-21 | 1,020 | 1,050 | 1,020 | 1,020 | 114,000 | 4,636.36 |
| 1988-11-18 | 1,020 | 1,040 | 1,020 | 1,040 | 174,000 | 4,727.27 |
| 1988-11-17 | 1,040 | 1,050 | 1,020 | 1,020 | 158,000 | 4,636.36 |
| 1988-11-16 | 1,040 | 1,040 | 1,020 | 1,020 | 147,000 | 4,636.36 |
| 1988-11-15 | 1,020 | 1,050 | 1,010 | 1,010 | 412,000 | 4,590.91 |
| 1988-11-14 | 1,000 | 1,020 | 1,000 | 1,000 | 261,000 | 4,545.45 |
| 1988-11-11 | 980 | 1,010 | 975 | 1,000 | 166,000 | 4,545.45 |
| 1988-11-10 | 995 | 997 | 975 | 980 | 152,000 | 4,454.55 |
| 1988-11-09 | 1,020 | 1,020 | 995 | 995 | 409,000 | 4,522.73 |
| 1988-11-08 | 980 | 985 | 980 | 983 | 155,000 | 4,468.18 |
| 1988-11-07 | 995 | 1,000 | 979 | 979 | 166,000 | 4,450 |
| 1988-11-05 | 1,010 | 1,020 | 991 | 991 | 292,000 | 4,504.55 |
| 1988-11-04 | 1,030 | 1,030 | 1,000 | 1,030 | 195,000 | 4,681.82 |
| 1988-11-02 | 1,020 | 1,030 | 1,010 | 1,030 | 140,000 | 4,681.82 |
| 1988-11-01 | 1,020 | 1,030 | 1,010 | 1,020 | 95,000 | 4,636.36 |
| 1988-10-31 | 1,020 | 1,040 | 1,020 | 1,030 | 80,000 | 4,681.82 |
| 1988-10-29 | 1,010 | 1,020 | 1,010 | 1,010 | 58,000 | 4,590.91 |
| 1988-10-28 | 1,020 | 1,050 | 1,020 | 1,020 | 193,000 | 4,636.36 |
| 1988-10-27 | 1,030 | 1,040 | 1,020 | 1,040 | 178,000 | 4,727.27 |
| 1988-10-26 | 1,020 | 1,070 | 1,000 | 1,060 | 893,000 | 4,818.18 |
| 1988-10-25 | 1,020 | 1,050 | 1,020 | 1,030 | 196,000 | 4,681.82 |
| 1988-10-24 | 1,020 | 1,050 | 1,020 | 1,040 | 80,000 | 4,727.27 |
| 1988-10-22 | 1,010 | 1,050 | 1,010 | 1,050 | 155,000 | 4,772.73 |
| 1988-10-21 | 1,030 | 1,050 | 1,020 | 1,030 | 108,000 | 4,681.82 |
| 1988-10-20 | 1,010 | 1,030 | 1,010 | 1,020 | 171,000 | 4,636.36 |
| 1988-10-19 | 1,020 | 1,040 | 1,010 | 1,010 | 153,000 | 4,590.91 |
| 1988-10-18 | 1,030 | 1,050 | 1,000 | 1,000 | 694,000 | 4,545.45 |
| 1988-10-17 | 1,050 | 1,060 | 1,020 | 1,050 | 166,000 | 4,772.73 |
| 1988-10-14 | 1,060 | 1,060 | 1,020 | 1,040 | 225,000 | 4,727.27 |
| 1988-10-13 | 1,040 | 1,050 | 1,040 | 1,040 | 268,000 | 4,727.27 |
| 1988-10-12 | 1,050 | 1,050 | 1,040 | 1,040 | 72,000 | 4,727.27 |
| 1988-10-11 | 1,010 | 1,060 | 1,000 | 1,030 | 586,000 | 4,681.82 |
| 1988-10-07 | 1,010 | 1,020 | 1,000 | 1,010 | 129,000 | 4,590.91 |
| 1988-10-06 | 1,010 | 1,030 | 1,000 | 1,000 | 216,000 | 4,545.45 |
| 1988-10-05 | 1,030 | 1,030 | 1,000 | 1,030 | 642,000 | 4,681.82 |
| 1988-10-04 | 1,050 | 1,050 | 1,030 | 1,030 | 68,000 | 4,681.82 |
| 1988-10-03 | 1,030 | 1,070 | 1,030 | 1,070 | 105,000 | 4,863.64 |
| 1988-10-01 | 1,050 | 1,060 | 1,040 | 1,040 | 71,000 | 4,727.27 |
| 1988-09-30 | 1,080 | 1,090 | 1,060 | 1,070 | 238,000 | 4,863.64 |
| 1988-09-29 | 1,090 | 1,090 | 1,070 | 1,080 | 145,000 | 4,909.09 |
| 1988-09-28 | 1,060 | 1,100 | 1,060 | 1,100 | 170,000 | 5,000 |
| 1988-09-27 | 1,050 | 1,100 | 1,050 | 1,080 | 360,000 | 4,909.09 |
| 1988-09-26 | 1,050 | 1,070 | 1,040 | 1,050 | 82,000 | 4,772.73 |
| 1988-09-24 | 1,080 | 1,080 | 1,040 | 1,040 | 57,000 | 4,727.27 |
| 1988-09-22 | 1,100 | 1,100 | 1,080 | 1,080 | 80,000 | 4,909.09 |
| 1988-09-21 | 1,080 | 1,100 | 1,080 | 1,080 | 250,000 | 4,909.09 |
| 1988-09-20 | 1,090 | 1,110 | 1,060 | 1,110 | 228,000 | 5,045.45 |
| 1988-09-19 | 1,120 | 1,120 | 1,070 | 1,090 | 185,000 | 4,954.55 |
| 1988-09-16 | 1,110 | 1,120 | 1,090 | 1,100 | 116,000 | 5,000 |
| 1988-09-14 | 1,100 | 1,130 | 1,100 | 1,120 | 445,000 | 5,090.91 |
| 1988-09-13 | 1,110 | 1,110 | 1,090 | 1,100 | 323,000 | 5,000 |
| 1988-09-12 | 1,090 | 1,140 | 1,090 | 1,120 | 387,000 | 5,090.91 |
| 1988-09-09 | 1,090 | 1,100 | 1,080 | 1,090 | 355,000 | 4,954.55 |
| 1988-09-08 | 1,070 | 1,110 | 1,070 | 1,070 | 1,022,000 | 4,863.64 |
| 1988-09-07 | 1,050 | 1,070 | 1,050 | 1,060 | 376,000 | 4,818.18 |
| 1988-09-06 | 1,020 | 1,050 | 1,020 | 1,050 | 228,000 | 4,772.73 |
| 1988-09-05 | 1,040 | 1,040 | 1,020 | 1,040 | 83,000 | 4,727.27 |
| 1988-09-03 | 1,010 | 1,040 | 1,010 | 1,030 | 214,000 | 4,681.82 |
| 1988-09-02 | 1,010 | 1,020 | 1,010 | 1,010 | 206,000 | 4,590.91 |
| 1988-09-01 | 1,030 | 1,040 | 1,010 | 1,010 | 185,000 | 4,590.91 |
| 1988-08-31 | 1,050 | 1,050 | 1,030 | 1,030 | 162,000 | 4,681.82 |
| 1988-08-30 | 1,030 | 1,050 | 1,030 | 1,030 | 88,000 | 4,681.82 |
| 1988-08-29 | 1,050 | 1,070 | 1,010 | 1,010 | 99,000 | 4,590.91 |
| 1988-08-27 | 1,050 | 1,080 | 1,050 | 1,080 | 98,000 | 4,909.09 |
| 1988-08-26 | 1,030 | 1,050 | 1,000 | 1,000 | 125,000 | 4,545.45 |
| 1988-08-25 | 1,040 | 1,060 | 1,040 | 1,050 | 105,000 | 4,772.73 |
| 1988-08-24 | 1,070 | 1,070 | 1,050 | 1,060 | 229,000 | 4,818.18 |
| 1988-08-23 | 1,040 | 1,070 | 1,030 | 1,070 | 278,000 | 4,863.64 |
| 1988-08-22 | 1,050 | 1,050 | 1,040 | 1,040 | 91,000 | 4,727.27 |
| 1988-08-19 | 1,060 | 1,070 | 1,030 | 1,040 | 192,000 | 4,727.27 |
| 1988-08-18 | 1,090 | 1,090 | 1,060 | 1,060 | 143,000 | 4,818.18 |
| 1988-08-17 | 1,080 | 1,080 | 1,070 | 1,070 | 84,000 | 4,863.64 |
| 1988-08-16 | 1,050 | 1,070 | 1,050 | 1,060 | 74,000 | 4,818.18 |
| 1988-08-15 | 1,070 | 1,070 | 1,060 | 1,070 | 57,000 | 4,863.64 |
| 1988-08-12 | 1,070 | 1,080 | 1,070 | 1,070 | 145,000 | 4,863.64 |
| 1988-08-11 | 1,050 | 1,070 | 1,050 | 1,070 | 163,000 | 4,863.64 |
| 1988-08-10 | 1,080 | 1,080 | 1,060 | 1,060 | 197,000 | 4,818.18 |
| 1988-08-09 | 1,090 | 1,090 | 1,080 | 1,080 | 135,000 | 4,909.09 |
| 1988-08-08 | 1,120 | 1,120 | 1,090 | 1,100 | 509,000 | 5,000 |
| 1988-08-06 | 1,110 | 1,120 | 1,110 | 1,110 | 83,000 | 5,045.45 |
| 1988-08-05 | 1,120 | 1,120 | 1,100 | 1,110 | 300,000 | 5,045.45 |
| 1988-08-04 | 1,090 | 1,110 | 1,080 | 1,090 | 306,000 | 4,954.55 |
| 1988-08-03 | 1,080 | 1,110 | 1,080 | 1,090 | 245,000 | 4,954.55 |
| 1988-08-02 | 1,100 | 1,110 | 1,080 | 1,100 | 252,000 | 5,000 |
| 1988-08-01 | 1,070 | 1,120 | 1,050 | 1,120 | 421,000 | 5,090.91 |
| 1988-07-30 | 1,070 | 1,080 | 1,070 | 1,070 | 38,000 | 4,863.64 |
| 1988-07-29 | 1,070 | 1,070 | 1,060 | 1,070 | 44,000 | 4,863.64 |
| 1988-07-28 | 1,080 | 1,090 | 1,060 | 1,060 | 411,000 | 4,818.18 |
| 1988-07-27 | 1,040 | 1,070 | 1,030 | 1,060 | 514,000 | 4,818.18 |
| 1988-07-26 | 1,040 | 1,040 | 1,010 | 1,040 | 188,000 | 4,727.27 |
| 1988-07-25 | 1,010 | 1,050 | 1,010 | 1,040 | 228,000 | 4,727.27 |
| 1988-07-23 | 1,020 | 1,020 | 1,000 | 1,000 | 95,000 | 4,545.45 |
| 1988-07-22 | 1,050 | 1,050 | 1,020 | 1,020 | 194,000 | 4,636.36 |
| 1988-07-21 | 1,050 | 1,060 | 1,030 | 1,030 | 225,000 | 4,681.82 |
| 1988-07-20 | 1,060 | 1,060 | 1,020 | 1,030 | 178,000 | 4,681.82 |
| 1988-07-19 | 1,080 | 1,090 | 1,050 | 1,050 | 344,000 | 4,772.73 |
| 1988-07-18 | 1,130 | 1,130 | 1,080 | 1,090 | 82,000 | 4,954.55 |
| 1988-07-15 | 1,110 | 1,110 | 1,080 | 1,110 | 377,000 | 5,045.45 |
| 1988-07-14 | 1,130 | 1,130 | 1,090 | 1,090 | 164,000 | 4,954.55 |
| 1988-07-13 | 1,140 | 1,140 | 1,110 | 1,130 | 272,000 | 5,136.36 |
| 1988-07-12 | 1,140 | 1,140 | 1,120 | 1,130 | 204,000 | 5,136.36 |
| 1988-07-11 | 1,120 | 1,150 | 1,120 | 1,130 | 477,000 | 5,136.36 |
| 1988-07-08 | 1,100 | 1,110 | 1,080 | 1,110 | 223,000 | 5,045.45 |
| 1988-07-07 | 1,090 | 1,100 | 1,080 | 1,100 | 229,000 | 5,000 |
| 1988-07-06 | 1,070 | 1,090 | 1,070 | 1,090 | 236,000 | 4,954.55 |
| 1988-07-05 | 1,090 | 1,090 | 1,050 | 1,070 | 346,000 | 4,863.64 |
| 1988-07-04 | 1,090 | 1,090 | 1,080 | 1,090 | 158,000 | 4,954.55 |
| 1988-07-02 | 1,100 | 1,140 | 1,100 | 1,100 | 324,000 | 5,000 |
| 1988-07-01 | 1,140 | 1,140 | 1,110 | 1,110 | 391,000 | 5,045.45 |
| 1988-06-30 | 1,140 | 1,150 | 1,110 | 1,150 | 367,000 | 5,227.27 |
| 1988-06-29 | 1,120 | 1,140 | 1,120 | 1,140 | 219,000 | 5,181.82 |
| 1988-06-28 | 1,150 | 1,150 | 1,120 | 1,140 | 307,000 | 5,181.82 |
| 1988-06-27 | 1,160 | 1,160 | 1,130 | 1,130 | 259,000 | 5,136.36 |
| 1988-06-25 | 1,180 | 1,180 | 1,160 | 1,160 | 119,000 | 5,272.73 |
| 1988-06-24 | 1,190 | 1,200 | 1,180 | 1,190 | 465,000 | 5,409.09 |
| 1988-06-23 | 1,220 | 1,220 | 1,190 | 1,190 | 539,000 | 5,409.09 |
| 1988-06-22 | 1,220 | 1,220 | 1,200 | 1,220 | 1,274,000 | 5,545.45 |
| 1988-06-21 | 1,190 | 1,220 | 1,170 | 1,210 | 1,701,000 | 5,500 |
| 1988-06-20 | 1,180 | 1,200 | 1,170 | 1,180 | 788,000 | 5,363.64 |
| 1988-06-17 | 1,180 | 1,190 | 1,180 | 1,180 | 424,000 | 5,363.64 |
| 1988-06-16 | 1,180 | 1,200 | 1,180 | 1,190 | 223,000 | 5,409.09 |
| 1988-06-15 | 1,200 | 1,200 | 1,180 | 1,180 | 1,170,000 | 5,363.64 |
| 1988-06-14 | 1,190 | 1,190 | 1,170 | 1,190 | 505,000 | 5,409.09 |
| 1988-06-13 | 1,200 | 1,200 | 1,170 | 1,170 | 329,000 | 5,318.18 |
| 1988-06-10 | 1,220 | 1,220 | 1,190 | 1,190 | 706,000 | 5,409.09 |
| 1988-06-09 | 1,220 | 1,230 | 1,200 | 1,220 | 3,024,000 | 5,545.45 |
| 1988-06-08 | 1,150 | 1,210 | 1,140 | 1,200 | 4,650,000 | 5,454.55 |
| 1988-06-07 | 1,140 | 1,150 | 1,130 | 1,150 | 646,000 | 5,227.27 |
| 1988-06-06 | 1,150 | 1,150 | 1,130 | 1,130 | 701,000 | 5,136.36 |
| 1988-06-04 | 1,140 | 1,150 | 1,120 | 1,140 | 380,000 | 5,181.82 |
| 1988-06-03 | 1,140 | 1,150 | 1,130 | 1,140 | 510,000 | 5,181.82 |
| 1988-06-02 | 1,140 | 1,150 | 1,130 | 1,140 | 884,000 | 5,181.82 |
| 1988-06-01 | 1,120 | 1,130 | 1,100 | 1,130 | 729,000 | 5,136.36 |
| 1988-05-31 | 1,100 | 1,120 | 1,100 | 1,100 | 318,000 | 5,000 |
| 1988-05-30 | 1,100 | 1,110 | 1,090 | 1,100 | 405,000 | 5,000 |
| 1988-05-28 | 1,110 | 1,120 | 1,090 | 1,090 | 243,000 | 4,954.55 |
| 1988-05-27 | 1,130 | 1,130 | 1,110 | 1,110 | 493,000 | 5,045.45 |
| 1988-05-26 | 1,120 | 1,120 | 1,110 | 1,110 | 231,000 | 5,045.45 |
| 1988-05-25 | 1,120 | 1,120 | 1,100 | 1,100 | 380,000 | 5,000 |
| 1988-05-24 | 1,110 | 1,120 | 1,090 | 1,120 | 454,000 | 5,090.91 |
| 1988-05-23 | 1,110 | 1,120 | 1,100 | 1,110 | 623,000 | 5,045.45 |
| 1988-05-20 | 1,120 | 1,130 | 1,090 | 1,100 | 431,000 | 5,000 |
| 1988-05-19 | 1,110 | 1,130 | 1,100 | 1,100 | 526,000 | 5,000 |
| 1988-05-18 | 1,130 | 1,130 | 1,120 | 1,130 | 506,000 | 5,136.36 |
| 1988-05-17 | 1,130 | 1,140 | 1,100 | 1,130 | 1,087,000 | 5,136.36 |
| 1988-05-16 | 1,130 | 1,140 | 1,120 | 1,130 | 782,000 | 5,136.36 |
| 1988-05-13 | 1,120 | 1,130 | 1,110 | 1,130 | 658,000 | 5,136.36 |
| 1988-05-12 | 1,110 | 1,120 | 1,080 | 1,100 | 845,000 | 5,000 |
| 1988-05-11 | 1,100 | 1,120 | 1,090 | 1,100 | 1,381,000 | 5,000 |
| 1988-05-10 | 1,100 | 1,100 | 1,080 | 1,090 | 310,000 | 4,954.55 |
| 1988-05-09 | 1,110 | 1,110 | 1,080 | 1,080 | 342,000 | 4,909.09 |
| 1988-05-07 | 1,090 | 1,100 | 1,080 | 1,100 | 324,000 | 5,000 |
| 1988-05-06 | 1,120 | 1,120 | 1,100 | 1,100 | 645,000 | 5,000 |
| 1988-05-02 | 1,140 | 1,140 | 1,120 | 1,130 | 765,000 | 5,136.36 |
| 1988-04-30 | 1,140 | 1,140 | 1,120 | 1,140 | 495,000 | 5,181.82 |
| 1988-04-28 | 1,110 | 1,150 | 1,100 | 1,130 | 3,675,000 | 5,136.36 |
| 1988-04-27 | 1,090 | 1,110 | 1,090 | 1,110 | 2,072,000 | 5,045.45 |
| 1988-04-26 | 1,090 | 1,100 | 1,070 | 1,090 | 1,397,000 | 4,954.55 |
| 1988-04-25 | 1,050 | 1,090 | 1,040 | 1,060 | 891,000 | 4,818.18 |
| 1988-04-23 | 1,050 | 1,050 | 1,020 | 1,050 | 339,000 | 4,772.73 |
| 1988-04-22 | 1,050 | 1,050 | 1,030 | 1,030 | 366,000 | 4,681.82 |
| 1988-04-21 | 1,050 | 1,060 | 1,040 | 1,050 | 423,000 | 4,772.73 |
| 1988-04-20 | 1,050 | 1,050 | 1,030 | 1,050 | 301,000 | 4,772.73 |
| 1988-04-19 | 1,050 | 1,050 | 1,020 | 1,030 | 286,000 | 4,681.82 |
| 1988-04-18 | 1,060 | 1,060 | 1,030 | 1,030 | 302,000 | 4,681.82 |
| 1988-04-15 | 1,040 | 1,060 | 1,030 | 1,040 | 368,000 | 4,727.27 |
| 1988-04-14 | 1,060 | 1,070 | 1,050 | 1,060 | 442,000 | 4,818.18 |
| 1988-04-13 | 1,070 | 1,070 | 1,050 | 1,060 | 401,000 | 4,818.18 |
| 1988-04-12 | 1,070 | 1,080 | 1,040 | 1,060 | 507,000 | 4,818.18 |
| 1988-04-11 | 1,050 | 1,090 | 1,050 | 1,080 | 1,512,000 | 4,909.09 |
| 1988-04-08 | 1,050 | 1,050 | 1,020 | 1,040 | 238,000 | 4,727.27 |
| 1988-04-07 | 1,060 | 1,070 | 1,030 | 1,040 | 207,000 | 4,727.27 |
| 1988-04-06 | 1,040 | 1,040 | 1,020 | 1,040 | 277,000 | 4,727.27 |
| 1988-04-05 | 1,070 | 1,080 | 1,030 | 1,040 | 331,000 | 4,727.27 |
| 1988-04-04 | 1,080 | 1,080 | 1,050 | 1,070 | 720,000 | 4,863.64 |
| 1988-04-02 | 1,020 | 1,090 | 1,020 | 1,080 | 1,439,000 | 4,909.09 |
| 1988-04-01 | 1,000 | 1,010 | 1,000 | 1,000 | 335,000 | 4,545.45 |
| 1988-03-31 | 991 | 1,010 | 991 | 1,000 | 279,000 | 4,545.45 |
| 1988-03-30 | 990 | 1,020 | 990 | 1,010 | 220,000 | 4,590.91 |
| 1988-03-29 | 1,000 | 1,000 | 980 | 980 | 663,000 | 4,454.55 |
| 1988-03-28 | 968 | 995 | 968 | 981 | 197,000 | 4,459.09 |
| 1988-03-26 | 985 | 990 | 960 | 960 | 620,000 | 4,363.64 |
| 1988-03-25 | 980 | 1,000 | 980 | 995 | 150,000 | 4,522.73 |
| 1988-03-24 | 1,010 | 1,010 | 1,000 | 1,000 | 162,000 | 4,545.45 |
| 1988-03-23 | 1,010 | 1,020 | 1,000 | 1,010 | 278,000 | 4,590.91 |
| 1988-03-22 | 1,040 | 1,040 | 1,020 | 1,020 | 421,000 | 4,636.36 |
| 1988-03-18 | 1,030 | 1,040 | 1,010 | 1,040 | 804,000 | 4,727.27 |
| 1988-03-17 | 1,030 | 1,030 | 1,020 | 1,020 | 173,000 | 4,636.36 |
| 1988-03-16 | 1,020 | 1,030 | 1,010 | 1,030 | 143,000 | 4,681.82 |
| 1988-03-15 | 1,030 | 1,040 | 1,020 | 1,020 | 228,000 | 4,636.36 |
| 1988-03-14 | 1,030 | 1,040 | 1,020 | 1,040 | 164,000 | 4,727.27 |
| 1988-03-11 | 1,030 | 1,040 | 1,020 | 1,020 | 244,000 | 4,636.36 |
| 1988-03-10 | 1,020 | 1,040 | 1,020 | 1,040 | 473,000 | 4,727.27 |
| 1988-03-09 | 1,050 | 1,060 | 1,020 | 1,020 | 779,000 | 4,636.36 |
| 1988-03-08 | 1,040 | 1,050 | 1,040 | 1,040 | 129,000 | 4,727.27 |
| 1988-03-07 | 1,060 | 1,060 | 1,050 | 1,060 | 149,000 | 4,818.18 |
| 1988-03-05 | 1,080 | 1,080 | 1,060 | 1,070 | 305,000 | 4,863.64 |
| 1988-03-04 | 1,080 | 1,090 | 1,070 | 1,070 | 292,000 | 4,863.64 |
| 1988-03-03 | 1,130 | 1,130 | 1,070 | 1,080 | 2,277,000 | 4,909.09 |
| 1988-03-02 | 1,090 | 1,120 | 1,060 | 1,120 | 6,372,999 | 5,090.91 |
| 1988-03-01 | 1,030 | 1,050 | 1,020 | 1,050 | 1,259,000 | 4,772.73 |
| 1988-02-29 | 1,020 | 1,040 | 1,010 | 1,020 | 867,000 | 4,636.36 |
| 1988-02-27 | 1,040 | 1,040 | 995 | 1,040 | 604,000 | 4,727.27 |
| 1988-02-26 | 1,040 | 1,050 | 1,020 | 1,040 | 2,307,000 | 4,727.27 |
| 1988-02-25 | 1,000 | 1,030 | 995 | 1,030 | 1,058,000 | 4,681.82 |
| 1988-02-24 | 987 | 1,010 | 985 | 992 | 911,000 | 4,509.09 |
| 1988-02-23 | 996 | 996 | 985 | 985 | 340,000 | 4,477.27 |
| 1988-02-22 | 985 | 995 | 985 | 987 | 388,000 | 4,486.36 |
| 1988-02-19 | 990 | 993 | 970 | 976 | 620,000 | 4,436.36 |
| 1988-02-18 | 1,000 | 1,010 | 990 | 995 | 299,000 | 4,522.73 |
| 1988-02-17 | 990 | 1,020 | 986 | 1,000 | 835,000 | 4,545.45 |
| 1988-02-16 | 970 | 988 | 970 | 985 | 435,000 | 4,477.27 |
| 1988-02-15 | 969 | 974 | 962 | 970 | 191,000 | 4,409.09 |
| 1988-02-12 | 956 | 964 | 956 | 960 | 237,000 | 4,363.64 |
| 1988-02-10 | 960 | 964 | 955 | 955 | 69,000 | 4,340.91 |
| 1988-02-09 | 955 | 955 | 951 | 955 | 220,000 | 4,340.91 |
| 1988-02-08 | 955 | 969 | 955 | 963 | 119,000 | 4,377.27 |
| 1988-02-06 | 943 | 954 | 943 | 954 | 88,000 | 4,336.36 |
| 1988-02-05 | 953 | 959 | 941 | 941 | 215,000 | 4,277.27 |
| 1988-02-04 | 957 | 960 | 950 | 953 | 166,000 | 4,331.82 |
| 1988-02-03 | 973 | 973 | 960 | 964 | 209,000 | 4,381.82 |
| 1988-02-02 | 965 | 975 | 961 | 963 | 332,000 | 4,377.27 |
| 1988-02-01 | 970 | 980 | 959 | 959 | 531,000 | 4,359.09 |
| 1988-01-30 | 970 | 970 | 956 | 957 | 77,000 | 4,350 |
| 1988-01-29 | 974 | 974 | 950 | 960 | 362,000 | 4,363.64 |
| 1988-01-28 | 950 | 979 | 940 | 964 | 393,000 | 4,381.82 |
| 1988-01-27 | 940 | 947 | 940 | 940 | 228,000 | 4,272.73 |
| 1988-01-26 | 945 | 971 | 938 | 960 | 333,000 | 4,363.64 |
| 1988-01-25 | 943 | 950 | 934 | 938 | 84,000 | 4,263.64 |
| 1988-01-23 | 931 | 940 | 931 | 933 | 45,000 | 4,240.91 |
| 1988-01-22 | 926 | 935 | 926 | 928 | 162,000 | 4,218.18 |
| 1988-01-21 | 927 | 930 | 925 | 926 | 123,000 | 4,209.09 |
| 1988-01-20 | 942 | 942 | 936 | 937 | 62,000 | 4,259.09 |
| 1988-01-19 | 944 | 944 | 936 | 940 | 56,000 | 4,272.73 |
| 1988-01-18 | 942 | 945 | 940 | 940 | 69,000 | 4,272.73 |
| 1988-01-14 | 925 | 932 | 925 | 932 | 65,000 | 4,236.36 |
| 1988-01-13 | 925 | 932 | 925 | 925 | 90,000 | 4,204.55 |
| 1988-01-12 | 929 | 935 | 925 | 925 | 51,000 | 4,204.55 |
| 1988-01-11 | 920 | 939 | 920 | 939 | 164,000 | 4,268.18 |
| 1988-01-08 | 930 | 960 | 930 | 940 | 229,000 | 4,272.73 |
| 1988-01-07 | 959 | 959 | 920 | 930 | 70,000 | 4,227.27 |
| 1988-01-06 | 920 | 960 | 916 | 960 | 118,000 | 4,363.64 |
| 1988-01-05 | 920 | 920 | 900 | 900 | 105,000 | 4,090.91 |
| 1988-01-04 | 885 | 900 | 885 | 885 | 93,000 | 4,022.73 |
分割・併合履歴 ： [2025-03-28]1株→2株 [2017-09-27]1株→0.1株 [1989-03-28]1株→1.1株 [1986-11-26]1株→1.1株