4023 (株)クレハ 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 | 1,040 | 1,060 | 1,030 | 1,030 | 104,000 | 3,433.33 |
| 1988-12-27 | 1,040 | 1,060 | 1,040 | 1,050 | 112,000 | 3,500 |
| 1988-12-26 | 1,060 | 1,070 | 1,040 | 1,040 | 119,000 | 3,466.67 |
| 1988-12-24 | 1,060 | 1,070 | 1,050 | 1,050 | 97,000 | 3,500 |
| 1988-12-23 | 1,070 | 1,070 | 1,060 | 1,070 | 190,000 | 3,566.67 |
| 1988-12-22 | 1,060 | 1,070 | 1,060 | 1,060 | 100,000 | 3,533.33 |
| 1988-12-21 | 1,070 | 1,070 | 1,060 | 1,060 | 44,000 | 3,533.33 |
| 1988-12-20 | 1,060 | 1,080 | 1,060 | 1,070 | 243,000 | 3,566.67 |
| 1988-12-16 | 1,050 | 1,050 | 1,040 | 1,050 | 256,000 | 3,500 |
| 1988-12-15 | 1,050 | 1,060 | 1,040 | 1,050 | 331,000 | 3,500 |
| 1988-12-14 | 1,040 | 1,050 | 1,030 | 1,040 | 193,000 | 3,466.67 |
| 1988-12-13 | 1,040 | 1,050 | 1,040 | 1,040 | 169,000 | 3,466.67 |
| 1988-12-12 | 1,050 | 1,060 | 1,040 | 1,040 | 124,000 | 3,466.67 |
| 1988-12-09 | 1,050 | 1,060 | 1,040 | 1,050 | 125,000 | 3,500 |
| 1988-12-08 | 1,040 | 1,050 | 1,040 | 1,050 | 212,000 | 3,500 |
| 1988-12-07 | 1,050 | 1,060 | 1,040 | 1,060 | 179,000 | 3,533.33 |
| 1988-12-06 | 1,060 | 1,060 | 1,040 | 1,050 | 152,000 | 3,500 |
| 1988-12-05 | 1,050 | 1,060 | 1,050 | 1,050 | 60,000 | 3,500 |
| 1988-12-03 | 1,050 | 1,060 | 1,050 | 1,050 | 100,000 | 3,500 |
| 1988-12-02 | 1,050 | 1,050 | 1,040 | 1,050 | 119,000 | 3,500 |
| 1988-12-01 | 1,050 | 1,060 | 1,040 | 1,050 | 99,000 | 3,500 |
| 1988-11-30 | 1,050 | 1,050 | 1,030 | 1,050 | 202,000 | 3,500 |
| 1988-11-29 | 1,030 | 1,050 | 1,030 | 1,050 | 83,000 | 3,500 |
| 1988-11-28 | 1,020 | 1,050 | 1,020 | 1,040 | 149,000 | 3,466.67 |
| 1988-11-26 | 1,040 | 1,040 | 1,020 | 1,040 | 148,000 | 3,466.67 |
| 1988-11-25 | 1,040 | 1,040 | 1,020 | 1,040 | 104,000 | 3,466.67 |
| 1988-11-24 | 1,010 | 1,040 | 1,010 | 1,020 | 67,000 | 3,400 |
| 1988-11-22 | 1,030 | 1,040 | 1,020 | 1,030 | 139,000 | 3,433.33 |
| 1988-11-21 | 1,010 | 1,050 | 1,010 | 1,030 | 91,000 | 3,433.33 |
| 1988-11-18 | 1,040 | 1,050 | 1,030 | 1,030 | 169,000 | 3,433.33 |
| 1988-11-17 | 1,050 | 1,050 | 1,020 | 1,030 | 157,000 | 3,433.33 |
| 1988-11-16 | 1,030 | 1,040 | 1,010 | 1,010 | 203,000 | 3,366.67 |
| 1988-11-15 | 991 | 1,030 | 990 | 996 | 201,000 | 3,320 |
| 1988-11-14 | 966 | 970 | 965 | 970 | 81,000 | 3,233.33 |
| 1988-11-11 | 962 | 975 | 960 | 965 | 150,000 | 3,216.67 |
| 1988-11-10 | 965 | 975 | 950 | 962 | 243,000 | 3,206.67 |
| 1988-11-09 | 985 | 991 | 973 | 973 | 105,000 | 3,243.33 |
| 1988-11-08 | 998 | 1,000 | 990 | 990 | 78,000 | 3,300 |
| 1988-11-07 | 1,000 | 1,000 | 995 | 996 | 127,000 | 3,320 |
| 1988-11-05 | 1,000 | 1,020 | 999 | 1,000 | 117,000 | 3,333.33 |
| 1988-11-04 | 1,030 | 1,040 | 1,000 | 1,000 | 160,000 | 3,333.33 |
| 1988-11-02 | 1,020 | 1,030 | 1,010 | 1,010 | 164,000 | 3,366.67 |
| 1988-11-01 | 994 | 1,020 | 991 | 1,020 | 172,000 | 3,400 |
| 1988-10-31 | 972 | 995 | 971 | 994 | 158,000 | 3,313.33 |
| 1988-10-29 | 975 | 981 | 970 | 970 | 117,000 | 3,233.33 |
| 1988-10-28 | 970 | 980 | 963 | 975 | 187,000 | 3,250 |
| 1988-10-27 | 966 | 970 | 963 | 964 | 195,000 | 3,213.33 |
| 1988-10-26 | 960 | 970 | 960 | 965 | 134,000 | 3,216.67 |
| 1988-10-25 | 980 | 980 | 962 | 970 | 153,000 | 3,233.33 |
| 1988-10-24 | 975 | 977 | 968 | 970 | 221,000 | 3,233.33 |
| 1988-10-22 | 979 | 980 | 971 | 974 | 73,000 | 3,246.67 |
| 1988-10-21 | 981 | 983 | 978 | 980 | 135,000 | 3,266.67 |
| 1988-10-20 | 992 | 995 | 980 | 985 | 139,000 | 3,283.33 |
| 1988-10-19 | 996 | 1,000 | 990 | 995 | 83,000 | 3,316.67 |
| 1988-10-18 | 1,000 | 1,010 | 1,000 | 1,000 | 133,000 | 3,333.33 |
| 1988-10-17 | 1,010 | 1,020 | 1,000 | 1,000 | 128,000 | 3,333.33 |
| 1988-10-14 | 1,010 | 1,010 | 1,000 | 1,000 | 79,000 | 3,333.33 |
| 1988-10-13 | 1,030 | 1,030 | 1,010 | 1,010 | 47,000 | 3,366.67 |
| 1988-10-12 | 1,040 | 1,040 | 1,010 | 1,010 | 95,000 | 3,366.67 |
| 1988-10-11 | 1,030 | 1,050 | 1,020 | 1,020 | 210,000 | 3,400 |
| 1988-10-07 | 1,010 | 1,020 | 1,010 | 1,010 | 71,000 | 3,366.67 |
| 1988-10-06 | 1,020 | 1,030 | 1,010 | 1,010 | 161,000 | 3,366.67 |
| 1988-10-05 | 1,040 | 1,040 | 1,030 | 1,030 | 64,000 | 3,433.33 |
| 1988-10-04 | 1,030 | 1,050 | 1,020 | 1,030 | 126,000 | 3,433.33 |
| 1988-10-03 | 1,050 | 1,060 | 1,030 | 1,050 | 226,000 | 3,500 |
| 1988-10-01 | 1,080 | 1,080 | 1,050 | 1,050 | 85,000 | 3,500 |
| 1988-09-30 | 1,040 | 1,070 | 1,030 | 1,060 | 136,000 | 3,533.33 |
| 1988-09-29 | 1,040 | 1,060 | 1,040 | 1,040 | 64,000 | 3,466.67 |
| 1988-09-28 | 1,040 | 1,050 | 1,040 | 1,040 | 85,000 | 3,466.67 |
| 1988-09-27 | 1,050 | 1,070 | 1,040 | 1,040 | 40,000 | 3,466.67 |
| 1988-09-26 | 1,050 | 1,070 | 1,050 | 1,050 | 117,000 | 3,500 |
| 1988-09-24 | 1,050 | 1,050 | 1,040 | 1,040 | 55,000 | 3,466.67 |
| 1988-09-22 | 1,060 | 1,060 | 1,040 | 1,040 | 103,000 | 3,466.67 |
| 1988-09-21 | 1,030 | 1,050 | 1,020 | 1,040 | 150,000 | 3,466.67 |
| 1988-09-20 | 1,060 | 1,060 | 1,000 | 1,010 | 512,000 | 3,366.67 |
| 1988-09-19 | 1,070 | 1,070 | 1,050 | 1,060 | 80,000 | 3,533.33 |
| 1988-09-16 | 1,060 | 1,070 | 1,050 | 1,070 | 113,000 | 3,566.67 |
| 1988-09-14 | 1,060 | 1,060 | 1,050 | 1,060 | 98,000 | 3,533.33 |
| 1988-09-13 | 1,070 | 1,070 | 1,050 | 1,060 | 197,000 | 3,533.33 |
| 1988-09-12 | 1,080 | 1,080 | 1,050 | 1,060 | 60,000 | 3,533.33 |
| 1988-09-09 | 1,070 | 1,070 | 1,060 | 1,070 | 65,000 | 3,566.67 |
| 1988-09-08 | 1,060 | 1,080 | 1,060 | 1,070 | 70,000 | 3,566.67 |
| 1988-09-07 | 1,080 | 1,080 | 1,070 | 1,080 | 102,000 | 3,600 |
| 1988-09-06 | 1,070 | 1,080 | 1,060 | 1,080 | 127,000 | 3,600 |
| 1988-09-05 | 1,060 | 1,070 | 1,060 | 1,070 | 98,000 | 3,566.67 |
| 1988-09-03 | 1,060 | 1,060 | 1,040 | 1,050 | 142,000 | 3,500 |
| 1988-09-02 | 1,040 | 1,060 | 1,030 | 1,040 | 142,000 | 3,466.67 |
| 1988-09-01 | 1,060 | 1,060 | 1,040 | 1,040 | 362,000 | 3,466.67 |
| 1988-08-31 | 1,060 | 1,080 | 1,060 | 1,070 | 144,000 | 3,566.67 |
| 1988-08-30 | 1,070 | 1,070 | 1,050 | 1,050 | 167,000 | 3,500 |
| 1988-08-29 | 1,080 | 1,080 | 1,050 | 1,050 | 422,000 | 3,500 |
| 1988-08-27 | 1,060 | 1,100 | 1,060 | 1,060 | 262,000 | 3,533.33 |
| 1988-08-26 | 1,060 | 1,060 | 1,050 | 1,050 | 57,000 | 3,500 |
| 1988-08-25 | 1,060 | 1,070 | 1,050 | 1,050 | 97,000 | 3,500 |
| 1988-08-24 | 1,060 | 1,070 | 1,060 | 1,060 | 108,000 | 3,533.33 |
| 1988-08-23 | 1,060 | 1,070 | 1,060 | 1,060 | 216,000 | 3,533.33 |
| 1988-08-22 | 1,050 | 1,080 | 1,050 | 1,080 | 101,000 | 3,600 |
| 1988-08-19 | 1,060 | 1,060 | 1,050 | 1,060 | 52,000 | 3,533.33 |
| 1988-08-18 | 1,090 | 1,090 | 1,050 | 1,080 | 147,000 | 3,600 |
| 1988-08-17 | 1,080 | 1,090 | 1,070 | 1,080 | 154,000 | 3,600 |
| 1988-08-16 | 1,090 | 1,090 | 1,080 | 1,080 | 57,000 | 3,600 |
| 1988-08-15 | 1,090 | 1,090 | 1,080 | 1,090 | 32,000 | 3,633.33 |
| 1988-08-12 | 1,080 | 1,100 | 1,080 | 1,080 | 87,000 | 3,600 |
| 1988-08-11 | 1,090 | 1,100 | 1,080 | 1,090 | 138,000 | 3,633.33 |
| 1988-08-10 | 1,100 | 1,130 | 1,090 | 1,090 | 207,000 | 3,633.33 |
| 1988-08-09 | 1,100 | 1,120 | 1,100 | 1,100 | 62,000 | 3,666.67 |
| 1988-08-08 | 1,110 | 1,130 | 1,110 | 1,110 | 144,000 | 3,700 |
| 1988-08-06 | 1,110 | 1,120 | 1,110 | 1,110 | 101,000 | 3,700 |
| 1988-08-05 | 1,130 | 1,130 | 1,120 | 1,120 | 202,000 | 3,733.33 |
| 1988-08-04 | 1,140 | 1,140 | 1,110 | 1,120 | 139,000 | 3,733.33 |
| 1988-08-03 | 1,120 | 1,130 | 1,110 | 1,120 | 141,000 | 3,733.33 |
| 1988-08-02 | 1,120 | 1,130 | 1,110 | 1,110 | 179,000 | 3,700 |
| 1988-08-01 | 1,120 | 1,120 | 1,110 | 1,110 | 93,000 | 3,700 |
| 1988-07-30 | 1,100 | 1,110 | 1,100 | 1,110 | 67,000 | 3,700 |
| 1988-07-29 | 1,130 | 1,130 | 1,090 | 1,110 | 146,000 | 3,700 |
| 1988-07-28 | 1,070 | 1,120 | 1,070 | 1,110 | 250,000 | 3,700 |
| 1988-07-27 | 1,030 | 1,050 | 1,020 | 1,030 | 888,000 | 3,433.33 |
| 1988-07-26 | 1,030 | 1,040 | 1,030 | 1,030 | 427,000 | 3,433.33 |
| 1988-07-25 | 1,030 | 1,030 | 1,020 | 1,020 | 375,000 | 3,400 |
| 1988-07-23 | 1,040 | 1,040 | 1,010 | 1,020 | 339,000 | 3,400 |
| 1988-07-22 | 1,080 | 1,090 | 1,060 | 1,060 | 309,000 | 3,533.33 |
| 1988-07-21 | 1,100 | 1,120 | 1,090 | 1,090 | 122,000 | 3,633.33 |
| 1988-07-20 | 1,120 | 1,140 | 1,110 | 1,110 | 230,000 | 3,700 |
| 1988-07-19 | 1,120 | 1,120 | 1,090 | 1,120 | 298,000 | 3,733.33 |
| 1988-07-18 | 1,120 | 1,140 | 1,120 | 1,140 | 74,000 | 3,800 |
| 1988-07-15 | 1,140 | 1,140 | 1,120 | 1,120 | 119,000 | 3,733.33 |
| 1988-07-14 | 1,130 | 1,150 | 1,120 | 1,140 | 170,000 | 3,800 |
| 1988-07-13 | 1,130 | 1,150 | 1,130 | 1,150 | 52,000 | 3,833.33 |
| 1988-07-12 | 1,150 | 1,150 | 1,130 | 1,130 | 157,000 | 3,766.67 |
| 1988-07-11 | 1,140 | 1,150 | 1,130 | 1,130 | 86,000 | 3,766.67 |
| 1988-07-08 | 1,130 | 1,140 | 1,120 | 1,120 | 155,000 | 3,733.33 |
| 1988-07-07 | 1,130 | 1,140 | 1,120 | 1,120 | 114,000 | 3,733.33 |
| 1988-07-06 | 1,130 | 1,140 | 1,120 | 1,130 | 286,000 | 3,766.67 |
| 1988-07-05 | 1,150 | 1,160 | 1,130 | 1,140 | 145,000 | 3,800 |
| 1988-07-04 | 1,160 | 1,180 | 1,140 | 1,160 | 156,000 | 3,866.67 |
| 1988-07-02 | 1,170 | 1,180 | 1,160 | 1,170 | 30,000 | 3,900 |
| 1988-07-01 | 1,180 | 1,180 | 1,160 | 1,160 | 164,000 | 3,866.67 |
| 1988-06-30 | 1,160 | 1,180 | 1,150 | 1,170 | 202,000 | 3,900 |
| 1988-06-29 | 1,150 | 1,160 | 1,140 | 1,140 | 281,000 | 3,800 |
| 1988-06-28 | 1,150 | 1,170 | 1,140 | 1,140 | 176,000 | 3,800 |
| 1988-06-27 | 1,180 | 1,180 | 1,140 | 1,150 | 304,000 | 3,833.33 |
| 1988-06-25 | 1,210 | 1,220 | 1,180 | 1,180 | 231,000 | 3,933.33 |
| 1988-06-24 | 1,220 | 1,220 | 1,210 | 1,210 | 94,000 | 4,033.33 |
| 1988-06-23 | 1,240 | 1,240 | 1,220 | 1,220 | 56,000 | 4,066.67 |
| 1988-06-22 | 1,230 | 1,230 | 1,210 | 1,220 | 162,000 | 4,066.67 |
| 1988-06-21 | 1,220 | 1,220 | 1,210 | 1,220 | 98,000 | 4,066.67 |
| 1988-06-20 | 1,220 | 1,250 | 1,220 | 1,240 | 119,000 | 4,133.33 |
| 1988-06-17 | 1,250 | 1,260 | 1,220 | 1,220 | 223,000 | 4,066.67 |
| 1988-06-16 | 1,250 | 1,260 | 1,240 | 1,260 | 315,000 | 4,200 |
| 1988-06-15 | 1,220 | 1,250 | 1,220 | 1,250 | 449,000 | 4,166.67 |
| 1988-06-14 | 1,230 | 1,240 | 1,220 | 1,220 | 100,000 | 4,066.67 |
| 1988-06-13 | 1,220 | 1,240 | 1,210 | 1,230 | 93,000 | 4,100 |
| 1988-06-10 | 1,230 | 1,240 | 1,210 | 1,230 | 192,000 | 4,100 |
| 1988-06-09 | 1,210 | 1,230 | 1,200 | 1,220 | 251,000 | 4,066.67 |
| 1988-06-08 | 1,210 | 1,220 | 1,210 | 1,210 | 176,000 | 4,033.33 |
| 1988-06-07 | 1,220 | 1,240 | 1,210 | 1,210 | 189,000 | 4,033.33 |
| 1988-06-06 | 1,230 | 1,230 | 1,210 | 1,220 | 180,000 | 4,066.67 |
| 1988-06-04 | 1,220 | 1,230 | 1,200 | 1,230 | 187,000 | 4,100 |
| 1988-06-03 | 1,220 | 1,230 | 1,220 | 1,230 | 155,000 | 4,100 |
| 1988-06-02 | 1,240 | 1,240 | 1,220 | 1,220 | 155,000 | 4,066.67 |
| 1988-06-01 | 1,230 | 1,240 | 1,220 | 1,230 | 193,000 | 4,100 |
| 1988-05-31 | 1,220 | 1,230 | 1,210 | 1,230 | 106,000 | 4,100 |
| 1988-05-30 | 1,220 | 1,240 | 1,220 | 1,220 | 135,000 | 4,066.67 |
| 1988-05-28 | 1,230 | 1,240 | 1,220 | 1,220 | 101,000 | 4,066.67 |
| 1988-05-27 | 1,260 | 1,260 | 1,220 | 1,220 | 226,000 | 4,066.67 |
| 1988-05-26 | 1,260 | 1,260 | 1,240 | 1,250 | 216,000 | 4,166.67 |
| 1988-05-25 | 1,240 | 1,260 | 1,240 | 1,250 | 183,000 | 4,166.67 |
| 1988-05-24 | 1,250 | 1,260 | 1,240 | 1,240 | 92,000 | 4,133.33 |
| 1988-05-23 | 1,270 | 1,270 | 1,240 | 1,240 | 159,000 | 4,133.33 |
| 1988-05-20 | 1,260 | 1,270 | 1,250 | 1,270 | 218,000 | 4,233.33 |
| 1988-05-19 | 1,260 | 1,270 | 1,250 | 1,250 | 137,000 | 4,166.67 |
| 1988-05-18 | 1,270 | 1,280 | 1,250 | 1,250 | 310,000 | 4,166.67 |
| 1988-05-17 | 1,260 | 1,270 | 1,250 | 1,270 | 151,000 | 4,233.33 |
| 1988-05-16 | 1,240 | 1,260 | 1,240 | 1,240 | 441,000 | 4,133.33 |
| 1988-05-13 | 1,210 | 1,230 | 1,210 | 1,220 | 313,000 | 4,066.67 |
| 1988-05-12 | 1,200 | 1,220 | 1,200 | 1,210 | 745,000 | 4,033.33 |
| 1988-05-11 | 1,230 | 1,240 | 1,210 | 1,210 | 523,000 | 4,033.33 |
| 1988-05-10 | 1,200 | 1,230 | 1,200 | 1,230 | 574,000 | 4,100 |
| 1988-05-09 | 1,240 | 1,250 | 1,200 | 1,200 | 664,000 | 4,000 |
| 1988-05-07 | 1,240 | 1,250 | 1,230 | 1,250 | 451,000 | 4,166.67 |
| 1988-05-06 | 1,260 | 1,260 | 1,250 | 1,250 | 656,000 | 4,166.67 |
| 1988-05-02 | 1,270 | 1,270 | 1,250 | 1,270 | 284,000 | 4,233.33 |
| 1988-04-30 | 1,250 | 1,260 | 1,230 | 1,230 | 761,000 | 4,100 |
| 1988-04-28 | 1,240 | 1,270 | 1,240 | 1,250 | 535,000 | 4,166.67 |
| 1988-04-27 | 1,280 | 1,280 | 1,230 | 1,230 | 424,000 | 4,100 |
| 1988-04-26 | 1,300 | 1,300 | 1,260 | 1,280 | 686,000 | 4,266.67 |
| 1988-04-25 | 1,240 | 1,280 | 1,240 | 1,280 | 403,000 | 4,266.67 |
| 1988-04-23 | 1,230 | 1,240 | 1,230 | 1,240 | 81,000 | 4,133.33 |
| 1988-04-22 | 1,240 | 1,240 | 1,220 | 1,220 | 284,000 | 4,066.67 |
| 1988-04-21 | 1,230 | 1,240 | 1,230 | 1,230 | 218,000 | 4,100 |
| 1988-04-20 | 1,240 | 1,240 | 1,230 | 1,230 | 383,000 | 4,100 |
| 1988-04-19 | 1,250 | 1,250 | 1,230 | 1,230 | 474,000 | 4,100 |
| 1988-04-18 | 1,250 | 1,270 | 1,240 | 1,260 | 422,000 | 4,200 |
| 1988-04-15 | 1,270 | 1,270 | 1,250 | 1,250 | 234,000 | 4,166.67 |
| 1988-04-14 | 1,270 | 1,270 | 1,250 | 1,270 | 294,000 | 4,233.33 |
| 1988-04-13 | 1,290 | 1,290 | 1,250 | 1,250 | 293,000 | 4,166.67 |
| 1988-04-12 | 1,280 | 1,290 | 1,270 | 1,270 | 266,000 | 4,233.33 |
| 1988-04-11 | 1,280 | 1,300 | 1,280 | 1,280 | 347,000 | 4,266.67 |
| 1988-04-08 | 1,260 | 1,280 | 1,260 | 1,280 | 118,000 | 4,266.67 |
| 1988-04-07 | 1,280 | 1,290 | 1,260 | 1,260 | 353,000 | 4,200 |
| 1988-04-06 | 1,280 | 1,280 | 1,270 | 1,270 | 126,000 | 4,233.33 |
| 1988-04-05 | 1,290 | 1,300 | 1,270 | 1,280 | 222,000 | 4,266.67 |
| 1988-04-04 | 1,280 | 1,290 | 1,280 | 1,290 | 176,000 | 4,300 |
| 1988-04-02 | 1,270 | 1,280 | 1,250 | 1,250 | 158,000 | 4,166.67 |
| 1988-04-01 | 1,260 | 1,290 | 1,260 | 1,290 | 88,000 | 4,300 |
| 1988-03-31 | 1,250 | 1,270 | 1,250 | 1,270 | 167,000 | 4,233.33 |
| 1988-03-30 | 1,260 | 1,260 | 1,240 | 1,250 | 176,000 | 4,166.67 |
| 1988-03-29 | 1,250 | 1,260 | 1,240 | 1,240 | 186,000 | 4,133.33 |
| 1988-03-28 | 1,230 | 1,250 | 1,230 | 1,240 | 121,000 | 4,133.33 |
| 1988-03-26 | 1,250 | 1,250 | 1,230 | 1,230 | 136,000 | 4,100 |
| 1988-03-25 | 1,270 | 1,270 | 1,250 | 1,250 | 128,000 | 4,166.67 |
| 1988-03-24 | 1,280 | 1,280 | 1,260 | 1,260 | 185,000 | 4,200 |
| 1988-03-23 | 1,280 | 1,290 | 1,270 | 1,270 | 109,000 | 4,233.33 |
| 1988-03-22 | 1,290 | 1,290 | 1,270 | 1,270 | 219,000 | 4,233.33 |
| 1988-03-18 | 1,300 | 1,300 | 1,270 | 1,280 | 319,000 | 4,266.67 |
| 1988-03-17 | 1,280 | 1,290 | 1,280 | 1,290 | 170,000 | 4,300 |
| 1988-03-16 | 1,280 | 1,290 | 1,270 | 1,290 | 663,000 | 4,300 |
| 1988-03-15 | 1,280 | 1,290 | 1,260 | 1,280 | 117,000 | 4,266.67 |
| 1988-03-14 | 1,300 | 1,300 | 1,260 | 1,280 | 255,000 | 4,266.67 |
| 1988-03-11 | 1,300 | 1,310 | 1,290 | 1,310 | 682,000 | 4,366.67 |
| 1988-03-10 | 1,290 | 1,300 | 1,280 | 1,300 | 356,000 | 4,333.33 |
| 1988-03-09 | 1,300 | 1,300 | 1,280 | 1,290 | 375,000 | 4,300 |
| 1988-03-08 | 1,310 | 1,310 | 1,290 | 1,300 | 247,000 | 4,333.33 |
| 1988-03-07 | 1,310 | 1,320 | 1,300 | 1,300 | 465,000 | 4,333.33 |
| 1988-03-05 | 1,330 | 1,330 | 1,310 | 1,310 | 201,000 | 4,366.67 |
| 1988-03-04 | 1,330 | 1,330 | 1,320 | 1,320 | 228,000 | 4,400 |
| 1988-03-03 | 1,340 | 1,350 | 1,330 | 1,330 | 686,000 | 4,433.33 |
| 1988-03-02 | 1,330 | 1,340 | 1,310 | 1,330 | 1,015,000 | 4,433.33 |
| 1988-03-01 | 1,300 | 1,320 | 1,290 | 1,320 | 1,775,000 | 4,400 |
| 1988-02-29 | 1,250 | 1,290 | 1,250 | 1,280 | 1,217,000 | 4,266.67 |
| 1988-02-27 | 1,240 | 1,240 | 1,230 | 1,240 | 254,000 | 4,133.33 |
| 1988-02-26 | 1,230 | 1,240 | 1,220 | 1,230 | 1,174,000 | 4,100 |
| 1988-02-25 | 1,240 | 1,240 | 1,230 | 1,230 | 466,000 | 4,100 |
| 1988-02-24 | 1,240 | 1,240 | 1,230 | 1,240 | 530,000 | 4,133.33 |
| 1988-02-23 | 1,230 | 1,240 | 1,230 | 1,240 | 302,000 | 4,133.33 |
| 1988-02-22 | 1,230 | 1,240 | 1,220 | 1,230 | 655,000 | 4,100 |
| 1988-02-19 | 1,230 | 1,240 | 1,220 | 1,230 | 177,000 | 4,100 |
| 1988-02-18 | 1,230 | 1,240 | 1,220 | 1,240 | 307,000 | 4,133.33 |
| 1988-02-17 | 1,230 | 1,240 | 1,210 | 1,230 | 481,000 | 4,100 |
| 1988-02-16 | 1,210 | 1,220 | 1,210 | 1,220 | 297,000 | 4,066.67 |
| 1988-02-15 | 1,220 | 1,230 | 1,190 | 1,200 | 582,000 | 4,000 |
| 1988-02-12 | 1,250 | 1,250 | 1,230 | 1,230 | 429,000 | 4,100 |
| 1988-02-10 | 1,240 | 1,250 | 1,230 | 1,240 | 482,000 | 4,133.33 |
| 1988-02-09 | 1,240 | 1,240 | 1,220 | 1,240 | 56,000 | 4,133.33 |
| 1988-02-08 | 1,240 | 1,250 | 1,220 | 1,220 | 280,000 | 4,066.67 |
| 1988-02-06 | 1,230 | 1,250 | 1,220 | 1,230 | 83,000 | 4,100 |
| 1988-02-05 | 1,230 | 1,250 | 1,230 | 1,250 | 324,000 | 4,166.67 |
| 1988-02-04 | 1,220 | 1,230 | 1,220 | 1,230 | 135,000 | 4,100 |
| 1988-02-03 | 1,220 | 1,220 | 1,200 | 1,220 | 354,000 | 4,066.67 |
| 1988-02-02 | 1,210 | 1,230 | 1,210 | 1,210 | 381,000 | 4,033.33 |
| 1988-02-01 | 1,230 | 1,240 | 1,220 | 1,230 | 125,000 | 4,100 |
| 1988-01-30 | 1,220 | 1,230 | 1,220 | 1,220 | 132,000 | 4,066.67 |
| 1988-01-29 | 1,260 | 1,270 | 1,220 | 1,220 | 628,000 | 4,066.67 |
| 1988-01-28 | 1,200 | 1,250 | 1,200 | 1,250 | 1,212,000 | 4,166.67 |
| 1988-01-27 | 1,190 | 1,200 | 1,180 | 1,200 | 295,000 | 4,000 |
| 1988-01-26 | 1,200 | 1,200 | 1,180 | 1,200 | 262,000 | 4,000 |
| 1988-01-25 | 1,170 | 1,200 | 1,170 | 1,190 | 354,000 | 3,966.67 |
| 1988-01-23 | 1,170 | 1,170 | 1,150 | 1,150 | 73,000 | 3,833.33 |
| 1988-01-22 | 1,160 | 1,170 | 1,150 | 1,150 | 84,000 | 3,833.33 |
| 1988-01-21 | 1,160 | 1,180 | 1,150 | 1,170 | 74,000 | 3,900 |
| 1988-01-20 | 1,180 | 1,180 | 1,160 | 1,180 | 89,000 | 3,933.33 |
| 1988-01-19 | 1,150 | 1,190 | 1,140 | 1,160 | 117,000 | 3,866.67 |
| 1988-01-18 | 1,190 | 1,190 | 1,100 | 1,130 | 353,000 | 3,766.67 |
| 1988-01-14 | 1,130 | 1,160 | 1,130 | 1,160 | 81,000 | 3,866.67 |
| 1988-01-13 | 1,160 | 1,170 | 1,130 | 1,130 | 146,000 | 3,766.67 |
| 1988-01-12 | 1,160 | 1,180 | 1,160 | 1,160 | 98,000 | 3,866.67 |
| 1988-01-11 | 1,110 | 1,180 | 1,110 | 1,180 | 180,000 | 3,933.33 |
| 1988-01-08 | 1,140 | 1,150 | 1,130 | 1,130 | 172,000 | 3,766.67 |
| 1988-01-07 | 1,140 | 1,160 | 1,140 | 1,140 | 101,000 | 3,800 |
| 1988-01-06 | 1,110 | 1,150 | 1,100 | 1,130 | 249,000 | 3,766.67 |
| 1988-01-05 | 1,110 | 1,130 | 1,080 | 1,090 | 65,000 | 3,633.33 |
| 1988-01-04 | 1,070 | 1,090 | 1,050 | 1,070 | 69,000 | 3,566.67 |
分割・併合履歴 ： [2023-12-28]1株→3株 [2016-09-28]1株→0.1株 [1987-03-27]1株→1.1株
