3407 旭化成(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 | 1,080 | 1,080 | 1,050 | 1,060 | 841,000 | 1,060 |
| 1988-12-27 | 1,070 | 1,090 | 1,060 | 1,070 | 4,464,000 | 1,070 |
| 1988-12-26 | 1,080 | 1,080 | 1,050 | 1,060 | 1,471,000 | 1,060 |
| 1988-12-24 | 1,080 | 1,080 | 1,060 | 1,070 | 916,000 | 1,070 |
| 1988-12-23 | 1,070 | 1,080 | 1,060 | 1,080 | 1,928,000 | 1,080 |
| 1988-12-22 | 1,060 | 1,060 | 1,050 | 1,060 | 864,000 | 1,060 |
| 1988-12-21 | 1,060 | 1,070 | 1,050 | 1,050 | 895,000 | 1,050 |
| 1988-12-20 | 1,060 | 1,070 | 1,040 | 1,050 | 1,215,000 | 1,050 |
| 1988-12-19 | 1,060 | 1,070 | 1,050 | 1,050 | 517,000 | 1,050 |
| 1988-12-16 | 1,070 | 1,080 | 1,060 | 1,060 | 1,220,000 | 1,060 |
| 1988-12-15 | 1,080 | 1,080 | 1,050 | 1,060 | 1,374,000 | 1,060 |
| 1988-12-14 | 1,050 | 1,080 | 1,050 | 1,070 | 1,197,000 | 1,070 |
| 1988-12-13 | 1,070 | 1,070 | 1,050 | 1,050 | 1,107,000 | 1,050 |
| 1988-12-12 | 1,060 | 1,080 | 1,060 | 1,070 | 781,000 | 1,070 |
| 1988-12-09 | 1,050 | 1,060 | 1,040 | 1,050 | 849,000 | 1,050 |
| 1988-12-08 | 1,050 | 1,060 | 1,040 | 1,050 | 901,000 | 1,050 |
| 1988-12-07 | 1,040 | 1,050 | 1,040 | 1,050 | 1,024,000 | 1,050 |
| 1988-12-06 | 1,050 | 1,050 | 1,040 | 1,040 | 963,000 | 1,040 |
| 1988-12-05 | 1,060 | 1,060 | 1,040 | 1,040 | 623,000 | 1,040 |
| 1988-12-03 | 1,050 | 1,060 | 1,040 | 1,050 | 648,000 | 1,050 |
| 1988-12-02 | 1,060 | 1,060 | 1,050 | 1,050 | 1,100,000 | 1,050 |
| 1988-12-01 | 1,050 | 1,080 | 1,050 | 1,070 | 2,343,000 | 1,070 |
| 1988-11-30 | 1,040 | 1,060 | 1,040 | 1,050 | 1,815,000 | 1,050 |
| 1988-11-29 | 1,040 | 1,050 | 1,030 | 1,040 | 798,000 | 1,040 |
| 1988-11-28 | 1,040 | 1,050 | 1,040 | 1,040 | 719,000 | 1,040 |
| 1988-11-26 | 1,050 | 1,060 | 1,040 | 1,040 | 971,000 | 1,040 |
| 1988-11-25 | 1,050 | 1,060 | 1,050 | 1,050 | 1,047,000 | 1,050 |
| 1988-11-24 | 1,060 | 1,060 | 1,040 | 1,040 | 1,185,000 | 1,040 |
| 1988-11-22 | 1,050 | 1,060 | 1,040 | 1,040 | 2,256,000 | 1,040 |
| 1988-11-21 | 1,050 | 1,060 | 1,040 | 1,040 | 1,271,000 | 1,040 |
| 1988-11-18 | 1,060 | 1,060 | 1,040 | 1,050 | 1,869,000 | 1,050 |
| 1988-11-17 | 1,070 | 1,070 | 1,050 | 1,050 | 1,347,000 | 1,050 |
| 1988-11-16 | 1,070 | 1,080 | 1,060 | 1,070 | 1,260,000 | 1,070 |
| 1988-11-15 | 1,070 | 1,090 | 1,060 | 1,060 | 1,732,000 | 1,060 |
| 1988-11-14 | 1,080 | 1,090 | 1,070 | 1,070 | 1,129,000 | 1,070 |
| 1988-11-11 | 1,070 | 1,100 | 1,070 | 1,090 | 3,089,000 | 1,090 |
| 1988-11-10 | 1,050 | 1,070 | 1,050 | 1,050 | 2,684,000 | 1,050 |
| 1988-11-09 | 1,050 | 1,060 | 1,040 | 1,050 | 1,283,000 | 1,050 |
| 1988-11-08 | 1,060 | 1,070 | 1,050 | 1,050 | 1,982,000 | 1,050 |
| 1988-11-07 | 1,080 | 1,100 | 1,060 | 1,080 | 2,890,000 | 1,080 |
| 1988-11-05 | 1,090 | 1,100 | 1,080 | 1,080 | 2,539,000 | 1,080 |
| 1988-11-04 | 1,120 | 1,140 | 1,080 | 1,100 | 16,958,000 | 1,100 |
| 1988-11-02 | 1,050 | 1,100 | 1,030 | 1,060 | 11,786,000 | 1,060 |
| 1988-11-01 | 1,010 | 1,030 | 1,000 | 1,020 | 1,452,000 | 1,020 |
| 1988-10-31 | 1,010 | 1,020 | 990 | 1,010 | 2,521,000 | 1,010 |
| 1988-10-29 | 999 | 1,010 | 996 | 1,010 | 2,115,000 | 1,010 |
| 1988-10-28 | 999 | 1,010 | 996 | 996 | 1,623,000 | 996 |
| 1988-10-27 | 991 | 994 | 983 | 994 | 1,016,000 | 994 |
| 1988-10-26 | 985 | 990 | 980 | 981 | 1,044,000 | 981 |
| 1988-10-25 | 988 | 988 | 978 | 980 | 733,000 | 980 |
| 1988-10-24 | 978 | 980 | 973 | 978 | 462,000 | 978 |
| 1988-10-22 | 982 | 987 | 978 | 978 | 505,000 | 978 |
| 1988-10-21 | 998 | 998 | 981 | 981 | 500,000 | 981 |
| 1988-10-20 | 1,000 | 1,010 | 990 | 991 | 3,899,000 | 991 |
| 1988-10-19 | 980 | 990 | 975 | 981 | 634,000 | 981 |
| 1988-10-18 | 988 | 990 | 980 | 980 | 621,000 | 980 |
| 1988-10-17 | 983 | 985 | 970 | 970 | 855,000 | 970 |
| 1988-10-14 | 990 | 998 | 982 | 990 | 656,000 | 990 |
| 1988-10-13 | 1,000 | 1,010 | 990 | 1,000 | 432,000 | 1,000 |
| 1988-10-12 | 1,000 | 1,010 | 1,000 | 1,000 | 410,000 | 1,000 |
| 1988-10-11 | 1,010 | 1,010 | 1,000 | 1,000 | 513,000 | 1,000 |
| 1988-10-07 | 997 | 997 | 987 | 994 | 656,000 | 994 |
| 1988-10-06 | 993 | 1,000 | 982 | 987 | 768,000 | 987 |
| 1988-10-05 | 1,010 | 1,010 | 995 | 995 | 1,026,000 | 995 |
| 1988-10-04 | 1,020 | 1,030 | 1,000 | 1,000 | 635,000 | 1,000 |
| 1988-10-03 | 1,040 | 1,040 | 1,000 | 1,020 | 668,000 | 1,020 |
| 1988-10-01 | 1,040 | 1,040 | 1,020 | 1,030 | 495,000 | 1,030 |
| 1988-09-30 | 1,030 | 1,050 | 1,010 | 1,050 | 1,963,000 | 1,050 |
| 1988-09-29 | 1,020 | 1,020 | 1,000 | 1,010 | 504,000 | 1,010 |
| 1988-09-28 | 1,010 | 1,010 | 999 | 1,000 | 925,000 | 1,000 |
| 1988-09-27 | 995 | 1,000 | 995 | 999 | 576,000 | 999 |
| 1988-09-26 | 983 | 1,000 | 980 | 988 | 1,361,000 | 988 |
| 1988-09-24 | 1,000 | 1,000 | 990 | 992 | 649,000 | 992 |
| 1988-09-22 | 1,020 | 1,020 | 992 | 992 | 1,688,000 | 992 |
| 1988-09-21 | 1,010 | 1,010 | 1,000 | 1,000 | 875,000 | 1,000 |
| 1988-09-20 | 1,010 | 1,020 | 1,000 | 1,000 | 1,570,000 | 1,000 |
| 1988-09-19 | 1,020 | 1,030 | 1,020 | 1,020 | 1,125,000 | 1,020 |
| 1988-09-16 | 1,020 | 1,030 | 1,020 | 1,020 | 1,115,000 | 1,020 |
| 1988-09-14 | 1,030 | 1,040 | 1,020 | 1,020 | 1,341,000 | 1,020 |
| 1988-09-13 | 1,030 | 1,040 | 1,020 | 1,030 | 891,000 | 1,030 |
| 1988-09-12 | 1,020 | 1,030 | 1,020 | 1,020 | 389,000 | 1,020 |
| 1988-09-09 | 1,020 | 1,030 | 1,010 | 1,010 | 1,122,000 | 1,010 |
| 1988-09-08 | 1,010 | 1,030 | 1,010 | 1,020 | 1,418,000 | 1,020 |
| 1988-09-07 | 1,030 | 1,040 | 1,010 | 1,010 | 1,529,000 | 1,010 |
| 1988-09-06 | 1,010 | 1,040 | 1,010 | 1,020 | 1,003,000 | 1,020 |
| 1988-09-05 | 1,030 | 1,040 | 1,010 | 1,020 | 515,000 | 1,020 |
| 1988-09-03 | 1,030 | 1,040 | 1,010 | 1,010 | 671,000 | 1,010 |
| 1988-09-02 | 1,010 | 1,020 | 996 | 1,010 | 1,244,000 | 1,010 |
| 1988-09-01 | 1,030 | 1,030 | 1,010 | 1,020 | 1,433,000 | 1,020 |
| 1988-08-31 | 1,050 | 1,050 | 1,040 | 1,040 | 3,662,000 | 1,040 |
| 1988-08-30 | 1,060 | 1,060 | 1,040 | 1,040 | 455,000 | 1,040 |
| 1988-08-29 | 1,060 | 1,080 | 1,040 | 1,040 | 878,000 | 1,040 |
| 1988-08-27 | 1,050 | 1,070 | 1,050 | 1,050 | 445,000 | 1,050 |
| 1988-08-26 | 1,050 | 1,060 | 1,040 | 1,040 | 775,000 | 1,040 |
| 1988-08-25 | 1,080 | 1,080 | 1,040 | 1,060 | 807,000 | 1,060 |
| 1988-08-24 | 1,060 | 1,080 | 1,050 | 1,060 | 1,377,000 | 1,060 |
| 1988-08-23 | 1,060 | 1,080 | 1,050 | 1,070 | 604,000 | 1,070 |
| 1988-08-22 | 1,060 | 1,080 | 1,050 | 1,060 | 1,336,000 | 1,060 |
| 1988-08-19 | 1,070 | 1,080 | 1,060 | 1,060 | 723,000 | 1,060 |
| 1988-08-18 | 1,080 | 1,080 | 1,060 | 1,060 | 626,000 | 1,060 |
| 1988-08-17 | 1,060 | 1,090 | 1,060 | 1,080 | 1,222,000 | 1,080 |
| 1988-08-16 | 1,060 | 1,070 | 1,060 | 1,060 | 475,000 | 1,060 |
| 1988-08-15 | 1,090 | 1,100 | 1,060 | 1,070 | 1,005,000 | 1,070 |
| 1988-08-12 | 1,100 | 1,130 | 1,080 | 1,090 | 7,031,000 | 1,090 |
| 1988-08-11 | 1,040 | 1,100 | 1,040 | 1,090 | 1,802,000 | 1,090 |
| 1988-08-10 | 1,050 | 1,070 | 1,030 | 1,040 | 1,279,000 | 1,040 |
| 1988-08-09 | 1,080 | 1,100 | 1,070 | 1,070 | 1,255,000 | 1,070 |
| 1988-08-08 | 1,080 | 1,090 | 1,070 | 1,080 | 390,000 | 1,080 |
| 1988-08-06 | 1,080 | 1,100 | 1,070 | 1,090 | 899,000 | 1,090 |
| 1988-08-05 | 1,090 | 1,090 | 1,070 | 1,080 | 797,000 | 1,080 |
| 1988-08-04 | 1,080 | 1,100 | 1,070 | 1,080 | 1,658,000 | 1,080 |
| 1988-08-03 | 1,070 | 1,090 | 1,070 | 1,070 | 1,313,000 | 1,070 |
| 1988-08-02 | 1,040 | 1,090 | 1,040 | 1,070 | 2,436,000 | 1,070 |
| 1988-08-01 | 1,030 | 1,060 | 1,020 | 1,060 | 1,765,000 | 1,060 |
| 1988-07-30 | 1,040 | 1,060 | 1,030 | 1,030 | 558,000 | 1,030 |
| 1988-07-29 | 1,040 | 1,060 | 1,020 | 1,050 | 1,607,000 | 1,050 |
| 1988-07-28 | 1,040 | 1,050 | 1,020 | 1,020 | 1,726,000 | 1,020 |
| 1988-07-27 | 1,040 | 1,050 | 1,020 | 1,040 | 1,430,000 | 1,040 |
| 1988-07-26 | 1,010 | 1,040 | 1,010 | 1,020 | 1,160,000 | 1,020 |
| 1988-07-25 | 1,010 | 1,020 | 1,010 | 1,010 | 1,293,000 | 1,010 |
| 1988-07-23 | 1,030 | 1,030 | 991 | 1,010 | 933,000 | 1,010 |
| 1988-07-22 | 1,060 | 1,070 | 1,030 | 1,030 | 1,338,000 | 1,030 |
| 1988-07-21 | 1,070 | 1,070 | 1,050 | 1,050 | 1,150,000 | 1,050 |
| 1988-07-20 | 1,060 | 1,070 | 1,050 | 1,050 | 887,000 | 1,050 |
| 1988-07-19 | 1,030 | 1,050 | 1,030 | 1,050 | 1,041,000 | 1,050 |
| 1988-07-18 | 1,060 | 1,060 | 1,030 | 1,030 | 854,000 | 1,030 |
| 1988-07-15 | 1,050 | 1,070 | 1,040 | 1,040 | 1,373,000 | 1,040 |
| 1988-07-14 | 1,060 | 1,060 | 1,040 | 1,040 | 1,103,000 | 1,040 |
| 1988-07-13 | 1,080 | 1,080 | 1,050 | 1,060 | 1,432,000 | 1,060 |
| 1988-07-12 | 1,080 | 1,090 | 1,070 | 1,070 | 813,000 | 1,070 |
| 1988-07-11 | 1,090 | 1,090 | 1,080 | 1,080 | 742,000 | 1,080 |
| 1988-07-08 | 1,080 | 1,100 | 1,080 | 1,090 | 1,038,000 | 1,090 |
| 1988-07-07 | 1,080 | 1,120 | 1,070 | 1,080 | 3,879,000 | 1,080 |
| 1988-07-06 | 1,050 | 1,080 | 1,050 | 1,070 | 1,831,000 | 1,070 |
| 1988-07-05 | 1,060 | 1,070 | 1,050 | 1,070 | 925,000 | 1,070 |
| 1988-07-04 | 1,070 | 1,090 | 1,050 | 1,060 | 955,000 | 1,060 |
| 1988-07-02 | 1,070 | 1,080 | 1,050 | 1,070 | 468,000 | 1,070 |
| 1988-07-01 | 1,080 | 1,080 | 1,060 | 1,080 | 1,283,000 | 1,080 |
| 1988-06-30 | 1,100 | 1,100 | 1,070 | 1,090 | 1,072,000 | 1,090 |
| 1988-06-29 | 1,090 | 1,100 | 1,080 | 1,090 | 1,393,000 | 1,090 |
| 1988-06-28 | 1,070 | 1,090 | 1,070 | 1,080 | 1,690,000 | 1,080 |
| 1988-06-27 | 1,100 | 1,110 | 1,090 | 1,110 | 771,000 | 1,110 |
| 1988-06-25 | 1,120 | 1,120 | 1,100 | 1,110 | 1,109,000 | 1,110 |
| 1988-06-24 | 1,120 | 1,140 | 1,120 | 1,130 | 1,092,000 | 1,130 |
| 1988-06-23 | 1,130 | 1,130 | 1,100 | 1,120 | 1,161,000 | 1,120 |
| 1988-06-22 | 1,160 | 1,160 | 1,120 | 1,120 | 2,035,000 | 1,120 |
| 1988-06-21 | 1,160 | 1,160 | 1,140 | 1,150 | 2,240,000 | 1,150 |
| 1988-06-20 | 1,160 | 1,160 | 1,150 | 1,160 | 1,222,000 | 1,160 |
| 1988-06-17 | 1,160 | 1,160 | 1,140 | 1,160 | 2,026,000 | 1,160 |
| 1988-06-16 | 1,160 | 1,160 | 1,140 | 1,150 | 3,000,000 | 1,150 |
| 1988-06-15 | 1,150 | 1,160 | 1,140 | 1,160 | 3,428,000 | 1,160 |
| 1988-06-14 | 1,140 | 1,150 | 1,130 | 1,140 | 773,000 | 1,140 |
| 1988-06-13 | 1,150 | 1,150 | 1,130 | 1,140 | 1,036,000 | 1,140 |
| 1988-06-10 | 1,160 | 1,160 | 1,130 | 1,140 | 2,339,000 | 1,140 |
| 1988-06-09 | 1,150 | 1,160 | 1,140 | 1,150 | 1,889,000 | 1,150 |
| 1988-06-08 | 1,160 | 1,160 | 1,140 | 1,140 | 3,848,000 | 1,140 |
| 1988-06-07 | 1,130 | 1,160 | 1,130 | 1,160 | 5,942,000 | 1,160 |
| 1988-06-06 | 1,120 | 1,140 | 1,110 | 1,130 | 2,084,000 | 1,130 |
| 1988-06-04 | 1,100 | 1,120 | 1,100 | 1,110 | 718,000 | 1,110 |
| 1988-06-03 | 1,100 | 1,120 | 1,090 | 1,090 | 2,200,000 | 1,090 |
| 1988-06-02 | 1,120 | 1,130 | 1,100 | 1,100 | 1,439,000 | 1,100 |
| 1988-06-01 | 1,100 | 1,120 | 1,090 | 1,110 | 1,636,000 | 1,110 |
| 1988-05-31 | 1,070 | 1,100 | 1,070 | 1,080 | 795,000 | 1,080 |
| 1988-05-30 | 1,080 | 1,100 | 1,050 | 1,070 | 1,254,000 | 1,070 |
| 1988-05-28 | 1,100 | 1,110 | 1,080 | 1,080 | 785,000 | 1,080 |
| 1988-05-27 | 1,110 | 1,120 | 1,100 | 1,100 | 931,000 | 1,100 |
| 1988-05-26 | 1,130 | 1,130 | 1,110 | 1,110 | 2,114,000 | 1,110 |
| 1988-05-25 | 1,130 | 1,130 | 1,110 | 1,130 | 1,442,000 | 1,130 |
| 1988-05-24 | 1,120 | 1,130 | 1,110 | 1,110 | 2,181,000 | 1,110 |
| 1988-05-23 | 1,130 | 1,140 | 1,120 | 1,130 | 1,908,000 | 1,130 |
| 1988-05-20 | 1,140 | 1,150 | 1,130 | 1,130 | 1,166,000 | 1,130 |
| 1988-05-19 | 1,140 | 1,150 | 1,130 | 1,130 | 1,864,000 | 1,130 |
| 1988-05-18 | 1,160 | 1,170 | 1,160 | 1,160 | 1,851,000 | 1,160 |
| 1988-05-17 | 1,170 | 1,170 | 1,160 | 1,160 | 2,253,000 | 1,160 |
| 1988-05-16 | 1,150 | 1,170 | 1,150 | 1,150 | 2,622,000 | 1,150 |
| 1988-05-13 | 1,140 | 1,150 | 1,130 | 1,150 | 1,214,000 | 1,150 |
| 1988-05-12 | 1,110 | 1,150 | 1,100 | 1,130 | 1,231,000 | 1,130 |
| 1988-05-11 | 1,160 | 1,170 | 1,130 | 1,130 | 2,266,000 | 1,130 |
| 1988-05-10 | 1,140 | 1,160 | 1,130 | 1,160 | 1,311,000 | 1,160 |
| 1988-05-09 | 1,150 | 1,170 | 1,140 | 1,150 | 2,898,000 | 1,150 |
| 1988-05-07 | 1,160 | 1,160 | 1,140 | 1,140 | 1,103,000 | 1,140 |
| 1988-05-06 | 1,160 | 1,170 | 1,150 | 1,150 | 2,603,000 | 1,150 |
| 1988-05-02 | 1,140 | 1,170 | 1,140 | 1,160 | 3,568,000 | 1,160 |
| 1988-04-30 | 1,140 | 1,150 | 1,130 | 1,140 | 1,097,000 | 1,140 |
| 1988-04-28 | 1,140 | 1,150 | 1,130 | 1,150 | 2,004,000 | 1,150 |
| 1988-04-27 | 1,150 | 1,160 | 1,130 | 1,130 | 4,251,000 | 1,130 |
| 1988-04-26 | 1,120 | 1,150 | 1,110 | 1,150 | 7,347,000 | 1,150 |
| 1988-04-25 | 1,110 | 1,130 | 1,100 | 1,110 | 1,202,000 | 1,110 |
| 1988-04-23 | 1,100 | 1,110 | 1,090 | 1,090 | 1,283,000 | 1,090 |
| 1988-04-22 | 1,100 | 1,100 | 1,090 | 1,090 | 775,000 | 1,090 |
| 1988-04-21 | 1,110 | 1,110 | 1,090 | 1,090 | 883,000 | 1,090 |
| 1988-04-20 | 1,110 | 1,120 | 1,100 | 1,100 | 1,241,000 | 1,100 |
| 1988-04-19 | 1,080 | 1,110 | 1,080 | 1,110 | 948,000 | 1,110 |
| 1988-04-18 | 1,120 | 1,120 | 1,090 | 1,090 | 947,000 | 1,090 |
| 1988-04-15 | 1,110 | 1,120 | 1,100 | 1,110 | 2,603,000 | 1,110 |
| 1988-04-14 | 1,130 | 1,140 | 1,120 | 1,130 | 1,787,000 | 1,130 |
| 1988-04-13 | 1,130 | 1,140 | 1,120 | 1,130 | 1,918,000 | 1,130 |
| 1988-04-12 | 1,140 | 1,140 | 1,120 | 1,130 | 1,273,000 | 1,130 |
| 1988-04-11 | 1,120 | 1,140 | 1,120 | 1,120 | 1,230,000 | 1,120 |
| 1988-04-08 | 1,140 | 1,140 | 1,120 | 1,120 | 3,756,000 | 1,120 |
| 1988-04-07 | 1,120 | 1,130 | 1,100 | 1,120 | 3,412,000 | 1,120 |
| 1988-04-06 | 1,110 | 1,110 | 1,100 | 1,100 | 1,787,000 | 1,100 |
| 1988-04-05 | 1,120 | 1,120 | 1,080 | 1,090 | 2,273,000 | 1,090 |
| 1988-04-04 | 1,080 | 1,110 | 1,070 | 1,110 | 2,210,000 | 1,110 |
| 1988-04-02 | 1,040 | 1,070 | 1,030 | 1,070 | 433,000 | 1,070 |
| 1988-04-01 | 1,070 | 1,070 | 1,050 | 1,050 | 1,668,000 | 1,050 |
| 1988-03-31 | 1,060 | 1,070 | 1,050 | 1,060 | 793,000 | 1,060 |
| 1988-03-30 | 1,070 | 1,080 | 1,060 | 1,060 | 1,097,000 | 1,060 |
| 1988-03-29 | 1,050 | 1,090 | 1,050 | 1,050 | 1,301,000 | 1,050 |
| 1988-03-28 | 1,010 | 1,040 | 1,010 | 1,040 | 2,083,000 | 1,040 |
| 1988-03-26 | 1,120 | 1,120 | 1,100 | 1,100 | 2,993,001 | 1,037.74 |
| 1988-03-25 | 1,130 | 1,130 | 1,120 | 1,120 | 2,430,001 | 1,056.60 |
| 1988-03-24 | 1,130 | 1,150 | 1,120 | 1,120 | 1,743,000 | 1,056.60 |
| 1988-03-23 | 1,130 | 1,140 | 1,120 | 1,120 | 1,891,000 | 1,056.60 |
| 1988-03-22 | 1,140 | 1,140 | 1,120 | 1,130 | 1,214,000 | 1,066.04 |
| 1988-03-18 | 1,140 | 1,140 | 1,130 | 1,140 | 1,551,000 | 1,075.47 |
| 1988-03-17 | 1,140 | 1,140 | 1,120 | 1,130 | 1,382,000 | 1,066.04 |
| 1988-03-16 | 1,120 | 1,150 | 1,120 | 1,140 | 1,390,000 | 1,075.47 |
| 1988-03-15 | 1,110 | 1,130 | 1,110 | 1,130 | 1,329,000 | 1,066.04 |
| 1988-03-14 | 1,130 | 1,140 | 1,120 | 1,130 | 820,000 | 1,066.04 |
| 1988-03-11 | 1,120 | 1,140 | 1,110 | 1,140 | 2,609,001 | 1,075.47 |
| 1988-03-10 | 1,130 | 1,130 | 1,110 | 1,120 | 1,838,000 | 1,056.60 |
| 1988-03-09 | 1,140 | 1,140 | 1,120 | 1,130 | 1,259,000 | 1,066.04 |
| 1988-03-08 | 1,130 | 1,140 | 1,130 | 1,130 | 630,000 | 1,066.04 |
| 1988-03-07 | 1,140 | 1,150 | 1,130 | 1,140 | 1,458,000 | 1,075.47 |
| 1988-03-05 | 1,150 | 1,160 | 1,140 | 1,140 | 1,119,000 | 1,075.47 |
| 1988-03-04 | 1,160 | 1,160 | 1,150 | 1,150 | 1,247,000 | 1,084.91 |
| 1988-03-03 | 1,160 | 1,170 | 1,150 | 1,170 | 2,531,001 | 1,103.77 |
| 1988-03-02 | 1,180 | 1,180 | 1,150 | 1,160 | 4,012,001 | 1,094.34 |
| 1988-03-01 | 1,110 | 1,190 | 1,110 | 1,170 | 12,217,003 | 1,103.77 |
| 1988-02-29 | 1,110 | 1,110 | 1,090 | 1,110 | 926,000 | 1,047.17 |
| 1988-02-27 | 1,090 | 1,110 | 1,080 | 1,110 | 1,422,000 | 1,047.17 |
| 1988-02-26 | 1,090 | 1,100 | 1,080 | 1,080 | 2,839,001 | 1,018.87 |
| 1988-02-25 | 1,090 | 1,100 | 1,070 | 1,100 | 987,000 | 1,037.74 |
| 1988-02-24 | 1,070 | 1,090 | 1,070 | 1,070 | 1,022,000 | 1,009.43 |
| 1988-02-23 | 1,090 | 1,090 | 1,070 | 1,070 | 950,000 | 1,009.43 |
| 1988-02-22 | 1,090 | 1,100 | 1,080 | 1,090 | 1,372,000 | 1,028.30 |
| 1988-02-19 | 1,070 | 1,080 | 1,060 | 1,080 | 1,421,000 | 1,018.87 |
| 1988-02-18 | 1,060 | 1,070 | 1,060 | 1,070 | 1,163,000 | 1,009.43 |
| 1988-02-17 | 1,080 | 1,090 | 1,050 | 1,050 | 1,426,000 | 990.57 |
| 1988-02-16 | 1,090 | 1,100 | 1,080 | 1,080 | 1,703,000 | 1,018.87 |
| 1988-02-15 | 1,100 | 1,100 | 1,080 | 1,080 | 1,607,000 | 1,018.87 |
| 1988-02-12 | 1,100 | 1,110 | 1,080 | 1,090 | 4,828,001 | 1,028.30 |
| 1988-02-10 | 1,060 | 1,080 | 1,050 | 1,060 | 2,573,001 | 1,000 |
| 1988-02-09 | 1,040 | 1,050 | 1,030 | 1,040 | 1,419,000 | 981.13 |
| 1988-02-08 | 1,040 | 1,050 | 1,030 | 1,040 | 1,423,000 | 981.13 |
| 1988-02-06 | 1,030 | 1,040 | 1,020 | 1,030 | 486,000 | 971.70 |
| 1988-02-05 | 1,040 | 1,040 | 1,020 | 1,030 | 984,000 | 971.70 |
| 1988-02-04 | 1,030 | 1,040 | 1,020 | 1,020 | 1,534,000 | 962.26 |
| 1988-02-03 | 1,020 | 1,030 | 1,020 | 1,020 | 1,548,000 | 962.26 |
| 1988-02-02 | 1,010 | 1,020 | 1,000 | 1,000 | 566,000 | 943.40 |
| 1988-02-01 | 1,010 | 1,020 | 1,000 | 1,010 | 898,000 | 952.83 |
| 1988-01-30 | 1,010 | 1,020 | 1,000 | 1,000 | 775,000 | 943.40 |
| 1988-01-29 | 1,010 | 1,020 | 1,000 | 1,000 | 1,537,000 | 943.40 |
| 1988-01-28 | 992 | 1,000 | 992 | 1,000 | 606,000 | 943.40 |
| 1988-01-27 | 995 | 998 | 991 | 992 | 1,447,000 | 935.85 |
| 1988-01-26 | 1,000 | 1,000 | 991 | 991 | 1,272,000 | 934.91 |
| 1988-01-25 | 1,000 | 1,000 | 986 | 998 | 881,000 | 941.51 |
| 1988-01-23 | 990 | 998 | 982 | 982 | 1,173,000 | 926.42 |
| 1988-01-22 | 990 | 990 | 980 | 980 | 1,331,000 | 924.53 |
| 1988-01-21 | 981 | 995 | 981 | 990 | 601,000 | 933.96 |
| 1988-01-20 | 1,000 | 1,010 | 998 | 1,000 | 601,000 | 943.40 |
| 1988-01-19 | 999 | 1,010 | 999 | 1,000 | 557,000 | 943.40 |
| 1988-01-18 | 1,020 | 1,030 | 1,000 | 1,000 | 1,110,000 | 943.40 |
| 1988-01-14 | 985 | 998 | 985 | 990 | 830,000 | 933.96 |
| 1988-01-13 | 995 | 1,010 | 995 | 995 | 406,000 | 938.68 |
| 1988-01-12 | 1,000 | 1,010 | 990 | 1,010 | 578,000 | 952.83 |
| 1988-01-11 | 1,000 | 1,020 | 995 | 1,000 | 929,000 | 943.40 |
| 1988-01-08 | 1,030 | 1,050 | 1,000 | 1,000 | 1,424,000 | 943.40 |
| 1988-01-07 | 1,010 | 1,030 | 1,000 | 1,010 | 1,550,000 | 952.83 |
| 1988-01-06 | 1,010 | 1,030 | 1,000 | 1,000 | 1,418,000 | 943.40 |
| 1988-01-05 | 940 | 955 | 935 | 938 | 985,000 | 884.91 |
| 1988-01-04 | 926 | 936 | 926 | 930 | 735,000 | 877.36 |
分割・併合履歴 ： [1988-03-28]1株→1.06株 [1985-03-27]1株→1.05株
