3529 アツギ(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 | 1,110 | 1,120 | 1,100 | 1,100 | 134,000 | 9,166.67 |
| 1988-12-27 | 1,110 | 1,120 | 1,100 | 1,110 | 98,000 | 9,250 |
| 1988-12-26 | 1,100 | 1,120 | 1,090 | 1,120 | 301,000 | 9,333.33 |
| 1988-12-24 | 1,100 | 1,100 | 1,090 | 1,100 | 166,000 | 9,166.67 |
| 1988-12-23 | 1,100 | 1,110 | 1,100 | 1,100 | 335,000 | 9,166.67 |
| 1988-12-22 | 1,090 | 1,110 | 1,090 | 1,100 | 195,000 | 9,166.67 |
| 1988-12-21 | 1,090 | 1,100 | 1,090 | 1,090 | 206,000 | 9,083.33 |
| 1988-12-20 | 1,100 | 1,100 | 1,090 | 1,090 | 123,000 | 9,083.33 |
| 1988-12-19 | 1,080 | 1,120 | 1,080 | 1,100 | 202,000 | 9,166.67 |
| 1988-12-16 | 1,100 | 1,110 | 1,090 | 1,090 | 300,000 | 9,083.33 |
| 1988-12-15 | 1,110 | 1,120 | 1,090 | 1,110 | 394,000 | 9,250 |
| 1988-12-14 | 1,120 | 1,130 | 1,120 | 1,130 | 215,000 | 9,416.67 |
| 1988-12-13 | 1,140 | 1,140 | 1,120 | 1,120 | 405,000 | 9,333.33 |
| 1988-12-12 | 1,110 | 1,140 | 1,110 | 1,140 | 350,000 | 9,500 |
| 1988-12-09 | 1,130 | 1,140 | 1,120 | 1,130 | 419,000 | 9,416.67 |
| 1988-12-08 | 1,130 | 1,140 | 1,120 | 1,140 | 464,000 | 9,500 |
| 1988-12-07 | 1,110 | 1,130 | 1,110 | 1,130 | 633,000 | 9,416.67 |
| 1988-12-06 | 1,100 | 1,110 | 1,090 | 1,110 | 481,000 | 9,250 |
| 1988-12-05 | 1,100 | 1,100 | 1,090 | 1,090 | 125,000 | 9,083.33 |
| 1988-12-03 | 1,110 | 1,120 | 1,100 | 1,100 | 119,000 | 9,166.67 |
| 1988-12-02 | 1,110 | 1,110 | 1,080 | 1,110 | 346,000 | 9,250 |
| 1988-12-01 | 1,110 | 1,110 | 1,080 | 1,110 | 406,000 | 9,250 |
| 1988-11-30 | 1,080 | 1,120 | 1,080 | 1,110 | 300,000 | 9,250 |
| 1988-11-29 | 1,060 | 1,110 | 1,060 | 1,090 | 390,000 | 9,083.33 |
| 1988-11-28 | 1,100 | 1,110 | 1,060 | 1,060 | 575,000 | 8,833.33 |
| 1988-11-26 | 1,070 | 1,100 | 1,070 | 1,100 | 240,000 | 9,166.67 |
| 1988-11-25 | 1,090 | 1,100 | 1,070 | 1,090 | 521,000 | 9,083.33 |
| 1988-11-24 | 1,100 | 1,110 | 1,080 | 1,100 | 449,000 | 9,166.67 |
| 1988-11-22 | 1,100 | 1,110 | 1,090 | 1,110 | 395,000 | 9,250 |
| 1988-11-21 | 1,120 | 1,130 | 1,080 | 1,110 | 655,000 | 9,250 |
| 1988-11-18 | 1,140 | 1,150 | 1,110 | 1,130 | 753,000 | 9,416.67 |
| 1988-11-17 | 1,140 | 1,140 | 1,120 | 1,140 | 746,000 | 9,500 |
| 1988-11-16 | 1,140 | 1,140 | 1,120 | 1,120 | 1,044,000 | 9,333.33 |
| 1988-11-15 | 1,100 | 1,120 | 1,080 | 1,120 | 609,000 | 9,333.33 |
| 1988-11-14 | 1,080 | 1,080 | 1,060 | 1,080 | 242,000 | 9,000 |
| 1988-11-11 | 1,020 | 1,070 | 1,020 | 1,060 | 265,000 | 8,833.33 |
| 1988-11-10 | 1,020 | 1,040 | 1,010 | 1,020 | 381,000 | 8,500 |
| 1988-11-09 | 1,070 | 1,070 | 1,020 | 1,020 | 429,000 | 8,500 |
| 1988-11-08 | 1,040 | 1,040 | 1,020 | 1,040 | 103,000 | 8,666.67 |
| 1988-11-07 | 1,040 | 1,050 | 1,030 | 1,040 | 428,000 | 8,666.67 |
| 1988-11-05 | 1,040 | 1,050 | 1,040 | 1,040 | 115,000 | 8,666.67 |
| 1988-11-04 | 1,050 | 1,060 | 1,040 | 1,040 | 310,000 | 8,666.67 |
| 1988-11-02 | 1,080 | 1,080 | 1,040 | 1,040 | 324,000 | 8,666.67 |
| 1988-11-01 | 1,090 | 1,090 | 1,070 | 1,070 | 146,000 | 8,916.67 |
| 1988-10-31 | 1,080 | 1,090 | 1,070 | 1,080 | 87,000 | 9,000 |
| 1988-10-29 | 1,070 | 1,070 | 1,040 | 1,060 | 590,000 | 8,833.33 |
| 1988-10-28 | 1,070 | 1,080 | 1,060 | 1,060 | 423,000 | 8,833.33 |
| 1988-10-27 | 1,090 | 1,100 | 1,070 | 1,090 | 365,000 | 9,083.33 |
| 1988-10-26 | 1,100 | 1,100 | 1,080 | 1,080 | 359,000 | 9,000 |
| 1988-10-25 | 1,110 | 1,130 | 1,100 | 1,100 | 317,000 | 9,166.67 |
| 1988-10-24 | 1,120 | 1,160 | 1,100 | 1,100 | 707,000 | 9,166.67 |
| 1988-10-22 | 1,100 | 1,110 | 1,100 | 1,110 | 86,000 | 9,250 |
| 1988-10-21 | 1,100 | 1,120 | 1,100 | 1,100 | 507,000 | 9,166.67 |
| 1988-10-20 | 1,080 | 1,120 | 1,070 | 1,110 | 293,000 | 9,250 |
| 1988-10-19 | 1,070 | 1,080 | 1,060 | 1,070 | 911,000 | 8,916.67 |
| 1988-10-18 | 1,060 | 1,070 | 1,050 | 1,060 | 927,000 | 8,833.33 |
| 1988-10-17 | 1,070 | 1,070 | 1,050 | 1,060 | 619,000 | 8,833.33 |
| 1988-10-14 | 1,090 | 1,090 | 1,070 | 1,070 | 433,000 | 8,916.67 |
| 1988-10-13 | 1,080 | 1,090 | 1,070 | 1,070 | 351,000 | 8,916.67 |
| 1988-10-12 | 1,100 | 1,100 | 1,090 | 1,090 | 177,000 | 9,083.33 |
| 1988-10-11 | 1,100 | 1,110 | 1,090 | 1,100 | 137,000 | 9,166.67 |
| 1988-10-07 | 1,090 | 1,100 | 1,080 | 1,080 | 105,000 | 9,000 |
| 1988-10-06 | 1,100 | 1,110 | 1,090 | 1,100 | 188,000 | 9,166.67 |
| 1988-10-05 | 1,110 | 1,120 | 1,100 | 1,100 | 279,000 | 9,166.67 |
| 1988-10-04 | 1,120 | 1,130 | 1,100 | 1,110 | 537,000 | 9,250 |
| 1988-10-03 | 1,130 | 1,130 | 1,110 | 1,120 | 153,000 | 9,333.33 |
| 1988-10-01 | 1,140 | 1,140 | 1,110 | 1,120 | 240,000 | 9,333.33 |
| 1988-09-30 | 1,130 | 1,140 | 1,120 | 1,120 | 168,000 | 9,333.33 |
| 1988-09-29 | 1,140 | 1,140 | 1,120 | 1,120 | 141,000 | 9,333.33 |
| 1988-09-28 | 1,140 | 1,140 | 1,120 | 1,120 | 276,000 | 9,333.33 |
| 1988-09-27 | 1,150 | 1,150 | 1,120 | 1,120 | 315,000 | 9,333.33 |
| 1988-09-26 | 1,150 | 1,160 | 1,130 | 1,130 | 130,000 | 9,416.67 |
| 1988-09-24 | 1,140 | 1,140 | 1,130 | 1,130 | 176,000 | 9,416.67 |
| 1988-09-22 | 1,150 | 1,150 | 1,140 | 1,140 | 293,000 | 9,500 |
| 1988-09-21 | 1,160 | 1,160 | 1,130 | 1,140 | 297,000 | 9,500 |
| 1988-09-20 | 1,170 | 1,180 | 1,150 | 1,150 | 751,000 | 9,583.33 |
| 1988-09-19 | 1,180 | 1,190 | 1,160 | 1,170 | 484,000 | 9,750 |
| 1988-09-16 | 1,190 | 1,190 | 1,150 | 1,180 | 729,000 | 9,833.33 |
| 1988-09-14 | 1,190 | 1,190 | 1,170 | 1,180 | 1,220,000 | 9,833.33 |
| 1988-09-13 | 1,190 | 1,200 | 1,170 | 1,190 | 2,379,001 | 9,916.67 |
| 1988-09-12 | 1,180 | 1,200 | 1,180 | 1,200 | 2,370,001 | 10,000 |
| 1988-09-09 | 1,180 | 1,190 | 1,170 | 1,170 | 845,000 | 9,750 |
| 1988-09-08 | 1,200 | 1,210 | 1,170 | 1,180 | 2,327,001 | 9,833.33 |
| 1988-09-07 | 1,220 | 1,220 | 1,180 | 1,200 | 4,330,002 | 10,000 |
| 1988-09-06 | 1,140 | 1,210 | 1,140 | 1,190 | 2,995,001 | 9,916.67 |
| 1988-09-05 | 1,130 | 1,150 | 1,120 | 1,120 | 364,000 | 9,333.33 |
| 1988-09-03 | 1,140 | 1,140 | 1,120 | 1,130 | 160,000 | 9,416.67 |
| 1988-09-02 | 1,100 | 1,130 | 1,100 | 1,130 | 462,000 | 9,416.67 |
| 1988-09-01 | 1,120 | 1,130 | 1,080 | 1,110 | 299,000 | 9,250 |
| 1988-08-31 | 1,160 | 1,170 | 1,140 | 1,140 | 511,000 | 9,500 |
| 1988-08-30 | 1,140 | 1,160 | 1,140 | 1,140 | 480,000 | 9,500 |
| 1988-08-29 | 1,170 | 1,170 | 1,140 | 1,140 | 529,000 | 9,500 |
| 1988-08-27 | 1,160 | 1,170 | 1,140 | 1,150 | 386,000 | 9,583.33 |
| 1988-08-26 | 1,160 | 1,170 | 1,150 | 1,160 | 869,000 | 9,666.67 |
| 1988-08-25 | 1,180 | 1,190 | 1,160 | 1,170 | 1,563,001 | 9,750 |
| 1988-08-24 | 1,200 | 1,210 | 1,150 | 1,170 | 5,070,002 | 9,750 |
| 1988-08-23 | 1,140 | 1,180 | 1,130 | 1,170 | 3,505,001 | 9,750 |
| 1988-08-22 | 1,120 | 1,160 | 1,120 | 1,140 | 3,473,001 | 9,500 |
| 1988-08-19 | 1,110 | 1,120 | 1,100 | 1,120 | 835,000 | 9,333.33 |
| 1988-08-18 | 1,120 | 1,130 | 1,110 | 1,110 | 557,000 | 9,250 |
| 1988-08-17 | 1,120 | 1,120 | 1,100 | 1,120 | 490,000 | 9,333.33 |
| 1988-08-16 | 1,120 | 1,130 | 1,120 | 1,130 | 416,000 | 9,416.67 |
| 1988-08-15 | 1,130 | 1,140 | 1,120 | 1,140 | 246,000 | 9,500 |
| 1988-08-12 | 1,100 | 1,140 | 1,100 | 1,140 | 513,000 | 9,500 |
| 1988-08-11 | 1,070 | 1,100 | 1,070 | 1,090 | 172,000 | 9,083.33 |
| 1988-08-10 | 1,110 | 1,110 | 1,090 | 1,090 | 384,000 | 9,083.33 |
| 1988-08-09 | 1,120 | 1,120 | 1,110 | 1,110 | 255,000 | 9,250 |
| 1988-08-08 | 1,110 | 1,140 | 1,110 | 1,130 | 397,000 | 9,416.67 |
| 1988-08-06 | 1,110 | 1,120 | 1,110 | 1,110 | 230,000 | 9,250 |
| 1988-08-05 | 1,110 | 1,120 | 1,090 | 1,110 | 260,000 | 9,250 |
| 1988-08-04 | 1,120 | 1,120 | 1,110 | 1,120 | 263,000 | 9,333.33 |
| 1988-08-03 | 1,120 | 1,130 | 1,110 | 1,120 | 523,000 | 9,333.33 |
| 1988-08-02 | 1,130 | 1,130 | 1,110 | 1,120 | 170,000 | 9,333.33 |
| 1988-08-01 | 1,130 | 1,140 | 1,110 | 1,130 | 172,000 | 9,416.67 |
| 1988-07-30 | 1,110 | 1,130 | 1,110 | 1,130 | 329,000 | 9,416.67 |
| 1988-07-29 | 1,110 | 1,120 | 1,100 | 1,110 | 243,000 | 9,250 |
| 1988-07-28 | 1,100 | 1,120 | 1,100 | 1,100 | 259,000 | 9,166.67 |
| 1988-07-27 | 1,080 | 1,100 | 1,080 | 1,100 | 567,000 | 9,166.67 |
| 1988-07-26 | 1,100 | 1,120 | 1,090 | 1,090 | 86,000 | 9,083.33 |
| 1988-07-25 | 1,090 | 1,100 | 1,070 | 1,080 | 388,000 | 9,000 |
| 1988-07-23 | 1,120 | 1,130 | 1,100 | 1,100 | 177,000 | 9,166.67 |
| 1988-07-22 | 1,140 | 1,140 | 1,110 | 1,130 | 345,000 | 9,416.67 |
| 1988-07-21 | 1,130 | 1,150 | 1,130 | 1,140 | 282,000 | 9,500 |
| 1988-07-20 | 1,130 | 1,140 | 1,130 | 1,130 | 268,000 | 9,416.67 |
| 1988-07-19 | 1,130 | 1,140 | 1,110 | 1,110 | 472,000 | 9,250 |
| 1988-07-18 | 1,170 | 1,190 | 1,140 | 1,140 | 636,000 | 9,500 |
| 1988-07-15 | 1,160 | 1,160 | 1,140 | 1,150 | 416,000 | 9,583.33 |
| 1988-07-14 | 1,160 | 1,170 | 1,140 | 1,160 | 464,000 | 9,666.67 |
| 1988-07-13 | 1,150 | 1,180 | 1,140 | 1,140 | 377,000 | 9,500 |
| 1988-07-12 | 1,170 | 1,180 | 1,140 | 1,160 | 422,000 | 9,666.67 |
| 1988-07-11 | 1,180 | 1,190 | 1,160 | 1,180 | 292,000 | 9,833.33 |
| 1988-07-08 | 1,180 | 1,210 | 1,150 | 1,160 | 1,012,000 | 9,666.67 |
| 1988-07-07 | 1,140 | 1,200 | 1,140 | 1,180 | 933,000 | 9,833.33 |
| 1988-07-06 | 1,150 | 1,160 | 1,130 | 1,150 | 351,000 | 9,583.33 |
| 1988-07-05 | 1,140 | 1,160 | 1,140 | 1,140 | 234,000 | 9,500 |
| 1988-07-04 | 1,150 | 1,160 | 1,140 | 1,160 | 157,000 | 9,666.67 |
| 1988-07-02 | 1,160 | 1,160 | 1,140 | 1,150 | 84,000 | 9,583.33 |
| 1988-07-01 | 1,170 | 1,180 | 1,140 | 1,160 | 552,000 | 9,666.67 |
| 1988-06-30 | 1,140 | 1,170 | 1,130 | 1,150 | 846,000 | 9,583.33 |
| 1988-06-29 | 1,150 | 1,150 | 1,130 | 1,150 | 493,000 | 9,583.33 |
| 1988-06-28 | 1,180 | 1,180 | 1,160 | 1,160 | 356,000 | 9,666.67 |
| 1988-06-27 | 1,200 | 1,210 | 1,190 | 1,200 | 346,000 | 10,000 |
| 1988-06-25 | 1,210 | 1,210 | 1,200 | 1,200 | 252,000 | 10,000 |
| 1988-06-24 | 1,230 | 1,230 | 1,210 | 1,210 | 980,000 | 10,083.30 |
| 1988-06-23 | 1,210 | 1,240 | 1,200 | 1,220 | 2,169,001 | 10,166.70 |
| 1988-06-22 | 1,210 | 1,220 | 1,190 | 1,190 | 2,400,001 | 9,916.67 |
| 1988-06-21 | 1,150 | 1,200 | 1,140 | 1,180 | 2,000,001 | 9,833.33 |
| 1988-06-20 | 1,130 | 1,150 | 1,130 | 1,150 | 523,000 | 9,583.33 |
| 1988-06-17 | 1,150 | 1,150 | 1,120 | 1,150 | 963,000 | 9,583.33 |
| 1988-06-16 | 1,150 | 1,160 | 1,150 | 1,150 | 273,000 | 9,583.33 |
| 1988-06-15 | 1,170 | 1,170 | 1,150 | 1,150 | 467,000 | 9,583.33 |
| 1988-06-14 | 1,170 | 1,180 | 1,150 | 1,150 | 600,000 | 9,583.33 |
| 1988-06-13 | 1,180 | 1,180 | 1,170 | 1,170 | 247,000 | 9,750 |
| 1988-06-10 | 1,190 | 1,200 | 1,160 | 1,160 | 1,466,001 | 9,666.67 |
| 1988-06-09 | 1,170 | 1,170 | 1,150 | 1,150 | 817,000 | 9,583.33 |
| 1988-06-08 | 1,160 | 1,180 | 1,150 | 1,160 | 701,000 | 9,666.67 |
| 1988-06-07 | 1,180 | 1,190 | 1,160 | 1,160 | 706,000 | 9,666.67 |
| 1988-06-06 | 1,190 | 1,210 | 1,170 | 1,170 | 1,086,000 | 9,750 |
| 1988-06-04 | 1,180 | 1,190 | 1,160 | 1,180 | 421,000 | 9,833.33 |
| 1988-06-03 | 1,160 | 1,180 | 1,150 | 1,180 | 1,029,000 | 9,833.33 |
| 1988-06-02 | 1,180 | 1,180 | 1,150 | 1,150 | 509,000 | 9,583.33 |
| 1988-06-01 | 1,150 | 1,180 | 1,150 | 1,170 | 965,000 | 9,750 |
| 1988-05-31 | 1,150 | 1,150 | 1,130 | 1,130 | 538,000 | 9,416.67 |
| 1988-05-30 | 1,110 | 1,150 | 1,100 | 1,130 | 262,000 | 9,416.67 |
| 1988-05-28 | 1,150 | 1,160 | 1,100 | 1,100 | 700,000 | 9,166.67 |
| 1988-05-27 | 1,180 | 1,180 | 1,160 | 1,160 | 757,000 | 9,666.67 |
| 1988-05-26 | 1,200 | 1,200 | 1,170 | 1,180 | 1,881,001 | 9,833.33 |
| 1988-05-25 | 1,210 | 1,220 | 1,190 | 1,190 | 4,324,002 | 9,916.67 |
| 1988-05-24 | 1,160 | 1,200 | 1,150 | 1,190 | 5,348,002 | 9,916.67 |
| 1988-05-23 | 1,140 | 1,160 | 1,140 | 1,160 | 1,469,001 | 9,666.67 |
| 1988-05-20 | 1,140 | 1,160 | 1,130 | 1,150 | 1,552,001 | 9,583.33 |
| 1988-05-19 | 1,150 | 1,160 | 1,140 | 1,140 | 1,171,000 | 9,500 |
| 1988-05-18 | 1,140 | 1,160 | 1,130 | 1,160 | 1,964,001 | 9,666.67 |
| 1988-05-17 | 1,150 | 1,160 | 1,120 | 1,120 | 1,841,001 | 9,333.33 |
| 1988-05-16 | 1,140 | 1,150 | 1,130 | 1,150 | 2,254,001 | 9,583.33 |
| 1988-05-13 | 1,110 | 1,120 | 1,100 | 1,120 | 1,200,000 | 9,333.33 |
| 1988-05-12 | 1,070 | 1,110 | 1,070 | 1,090 | 1,151,000 | 9,083.33 |
| 1988-05-11 | 1,110 | 1,110 | 1,080 | 1,090 | 1,623,001 | 9,083.33 |
| 1988-05-10 | 1,090 | 1,120 | 1,080 | 1,110 | 773,000 | 9,250 |
| 1988-05-09 | 1,120 | 1,120 | 1,090 | 1,090 | 547,000 | 9,083.33 |
| 1988-05-07 | 1,120 | 1,130 | 1,120 | 1,130 | 413,000 | 9,416.67 |
| 1988-05-06 | 1,150 | 1,150 | 1,120 | 1,120 | 1,286,001 | 9,333.33 |
| 1988-05-02 | 1,170 | 1,170 | 1,140 | 1,160 | 2,793,001 | 9,666.67 |
| 1988-04-30 | 1,170 | 1,170 | 1,150 | 1,170 | 2,279,001 | 9,750 |
| 1988-04-28 | 1,130 | 1,160 | 1,130 | 1,150 | 5,889,002 | 9,583.33 |
| 1988-04-27 | 1,130 | 1,150 | 1,120 | 1,120 | 3,020,001 | 9,333.33 |
| 1988-04-26 | 1,110 | 1,130 | 1,100 | 1,130 | 5,343,002 | 9,416.67 |
| 1988-04-25 | 1,130 | 1,130 | 1,070 | 1,090 | 3,378,001 | 9,083.33 |
| 1988-04-23 | 1,080 | 1,110 | 1,070 | 1,110 | 4,759,002 | 9,250 |
| 1988-04-22 | 1,070 | 1,070 | 1,050 | 1,060 | 2,538,001 | 8,833.33 |
| 1988-04-21 | 1,070 | 1,080 | 1,050 | 1,050 | 1,951,001 | 8,750 |
| 1988-04-20 | 1,050 | 1,090 | 1,040 | 1,070 | 8,479,003 | 8,916.67 |
| 1988-04-19 | 1,050 | 1,060 | 1,030 | 1,040 | 3,024,001 | 8,666.67 |
| 1988-04-18 | 1,050 | 1,060 | 1,030 | 1,050 | 5,106,002 | 8,750 |
| 1988-04-15 | 980 | 1,040 | 979 | 1,020 | 2,839,001 | 8,500 |
| 1988-04-14 | 980 | 985 | 979 | 980 | 615,000 | 8,166.67 |
| 1988-04-13 | 997 | 997 | 981 | 990 | 990,000 | 8,250 |
| 1988-04-12 | 990 | 999 | 975 | 989 | 845,000 | 8,241.67 |
| 1988-04-11 | 971 | 995 | 969 | 981 | 805,000 | 8,175 |
| 1988-04-08 | 980 | 980 | 965 | 965 | 360,000 | 8,041.67 |
| 1988-04-07 | 985 | 985 | 965 | 965 | 580,000 | 8,041.67 |
| 1988-04-06 | 970 | 980 | 965 | 979 | 493,000 | 8,158.33 |
| 1988-04-05 | 965 | 975 | 955 | 970 | 373,000 | 8,083.33 |
| 1988-04-04 | 970 | 979 | 960 | 970 | 565,000 | 8,083.33 |
| 1988-04-02 | 960 | 970 | 960 | 970 | 163,000 | 8,083.33 |
| 1988-04-01 | 960 | 970 | 956 | 960 | 430,000 | 8,000 |
| 1988-03-31 | 980 | 982 | 965 | 970 | 484,000 | 8,083.33 |
| 1988-03-30 | 965 | 990 | 960 | 978 | 842,000 | 8,150 |
| 1988-03-29 | 955 | 960 | 938 | 955 | 542,000 | 7,958.33 |
| 1988-03-28 | 960 | 980 | 950 | 955 | 223,000 | 7,958.33 |
| 1988-03-26 | 942 | 950 | 935 | 945 | 502,000 | 7,875 |
| 1988-03-25 | 950 | 960 | 945 | 951 | 542,000 | 7,925 |
| 1988-03-24 | 973 | 976 | 949 | 950 | 818,000 | 7,916.67 |
| 1988-03-23 | 973 | 976 | 965 | 973 | 718,000 | 8,108.33 |
| 1988-03-22 | 978 | 982 | 972 | 975 | 836,000 | 8,125 |
| 1988-03-18 | 978 | 985 | 976 | 983 | 991,000 | 8,191.67 |
| 1988-03-17 | 988 | 995 | 980 | 985 | 823,000 | 8,208.33 |
| 1988-03-16 | 980 | 998 | 980 | 986 | 670,000 | 8,216.67 |
| 1988-03-15 | 995 | 1,000 | 981 | 990 | 598,000 | 8,250 |
| 1988-03-14 | 986 | 995 | 986 | 991 | 653,000 | 8,258.33 |
| 1988-03-11 | 980 | 1,010 | 980 | 995 | 1,057,000 | 8,291.67 |
| 1988-03-10 | 995 | 1,000 | 986 | 990 | 633,000 | 8,250 |
| 1988-03-09 | 990 | 991 | 975 | 985 | 1,023,000 | 8,208.33 |
| 1988-03-08 | 985 | 1,000 | 981 | 983 | 790,000 | 8,191.67 |
| 1988-03-07 | 995 | 1,000 | 975 | 983 | 801,000 | 8,191.67 |
| 1988-03-05 | 1,010 | 1,010 | 991 | 995 | 1,011,000 | 8,291.67 |
| 1988-03-04 | 1,020 | 1,030 | 995 | 1,020 | 1,007,000 | 8,500 |
| 1988-03-03 | 1,040 | 1,050 | 1,010 | 1,030 | 6,525,003 | 8,583.33 |
| 1988-03-02 | 1,020 | 1,030 | 1,000 | 1,020 | 4,644,002 | 8,500 |
| 1988-03-01 | 1,000 | 1,010 | 995 | 1,000 | 1,866,001 | 8,333.33 |
| 1988-02-29 | 1,000 | 1,010 | 991 | 991 | 1,132,000 | 8,258.33 |
| 1988-02-27 | 1,000 | 1,010 | 995 | 996 | 842,000 | 8,300 |
| 1988-02-26 | 1,020 | 1,030 | 1,000 | 1,000 | 4,278,002 | 8,333.33 |
| 1988-02-25 | 1,030 | 1,040 | 1,000 | 1,010 | 7,651,003 | 8,416.67 |
| 1988-02-24 | 978 | 1,030 | 978 | 1,020 | 12,330,005 | 8,500 |
| 1988-02-23 | 965 | 973 | 964 | 968 | 733,000 | 8,066.67 |
| 1988-02-22 | 966 | 970 | 962 | 963 | 794,000 | 8,025 |
| 1988-02-19 | 962 | 977 | 962 | 970 | 1,194,000 | 8,083.33 |
| 1988-02-18 | 965 | 974 | 965 | 967 | 857,000 | 8,058.33 |
| 1988-02-17 | 980 | 980 | 968 | 975 | 1,141,000 | 8,125 |
| 1988-02-16 | 999 | 1,000 | 980 | 980 | 2,856,001 | 8,166.67 |
| 1988-02-15 | 990 | 997 | 977 | 994 | 3,124,001 | 8,283.33 |
| 1988-02-12 | 962 | 990 | 962 | 980 | 4,249,002 | 8,166.67 |
| 1988-02-10 | 952 | 963 | 950 | 957 | 896,000 | 7,975 |
| 1988-02-09 | 952 | 959 | 950 | 950 | 888,000 | 7,916.67 |
| 1988-02-08 | 955 | 970 | 951 | 960 | 926,000 | 8,000 |
| 1988-02-06 | 965 | 965 | 955 | 955 | 561,000 | 7,958.33 |
| 1988-02-05 | 969 | 985 | 961 | 961 | 3,370,001 | 8,008.33 |
| 1988-02-04 | 960 | 976 | 958 | 965 | 1,925,001 | 8,041.67 |
| 1988-02-03 | 972 | 976 | 960 | 960 | 2,415,001 | 8,000 |
| 1988-02-02 | 991 | 1,010 | 976 | 980 | 7,130,003 | 8,166.67 |
| 1988-02-01 | 975 | 1,020 | 972 | 991 | 15,367,006 | 8,258.33 |
| 1988-01-30 | 965 | 979 | 959 | 965 | 3,639,001 | 8,041.67 |
| 1988-01-29 | 940 | 977 | 930 | 965 | 10,081,004 | 8,041.67 |
| 1988-01-28 | 910 | 952 | 905 | 941 | 10,182,004 | 7,841.67 |
| 1988-01-27 | 927 | 928 | 900 | 900 | 6,823,003 | 7,500 |
| 1988-01-26 | 896 | 925 | 881 | 917 | 7,802,003 | 7,641.67 |
| 1988-01-25 | 906 | 920 | 900 | 900 | 7,265,003 | 7,500 |
| 1988-01-23 | 886 | 902 | 883 | 896 | 6,667,003 | 7,466.67 |
| 1988-01-22 | 870 | 883 | 866 | 866 | 7,393,003 | 7,216.67 |
| 1988-01-21 | 845 | 850 | 840 | 840 | 787,000 | 7,000 |
| 1988-01-20 | 861 | 862 | 841 | 860 | 968,000 | 7,166.67 |
| 1988-01-19 | 840 | 864 | 835 | 861 | 2,485,001 | 7,175 |
| 1988-01-18 | 835 | 840 | 825 | 840 | 494,000 | 7,000 |
| 1988-01-14 | 815 | 829 | 815 | 825 | 174,000 | 6,875 |
| 1988-01-13 | 823 | 823 | 815 | 815 | 227,000 | 6,791.67 |
| 1988-01-12 | 820 | 829 | 820 | 823 | 292,000 | 6,858.33 |
| 1988-01-11 | 814 | 820 | 810 | 820 | 176,000 | 6,833.33 |
| 1988-01-08 | 815 | 830 | 815 | 830 | 287,000 | 6,916.67 |
| 1988-01-07 | 835 | 837 | 825 | 825 | 766,000 | 6,875 |
| 1988-01-06 | 820 | 839 | 812 | 815 | 604,000 | 6,791.67 |
| 1988-01-05 | 795 | 815 | 786 | 801 | 505,000 | 6,675 |
| 1988-01-04 | 798 | 800 | 786 | 800 | 79,000 | 6,666.67 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1990-11-27]1株→1.2株 [1986-11-26]1株→1.1株 [1985-11-27]1株→1.1株
