4186 東京応化工業(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 | 3,410 | 3,470 | 3,410 | 3,460 | 11,000 | 953.17 |
| 1988-12-27 | 3,430 | 3,430 | 3,330 | 3,330 | 21,000 | 917.36 |
| 1988-12-26 | 3,380 | 3,430 | 3,380 | 3,430 | 14,000 | 944.90 |
| 1988-12-24 | 3,370 | 3,370 | 3,370 | 3,370 | 1,000 | 928.38 |
| 1988-12-23 | 3,350 | 3,350 | 3,350 | 3,350 | 22,000 | 922.87 |
| 1988-12-22 | 3,350 | 3,390 | 3,330 | 3,350 | 25,000 | 922.87 |
| 1988-12-21 | 3,390 | 3,390 | 3,340 | 3,350 | 19,000 | 922.87 |
| 1988-12-20 | 3,400 | 3,400 | 3,380 | 3,380 | 17,000 | 931.13 |
| 1988-12-19 | 3,450 | 3,460 | 3,400 | 3,400 | 19,000 | 936.64 |
| 1988-12-16 | 3,440 | 3,460 | 3,390 | 3,450 | 19,000 | 950.41 |
| 1988-12-15 | 3,450 | 3,460 | 3,400 | 3,430 | 21,000 | 944.90 |
| 1988-12-14 | 3,410 | 3,450 | 3,410 | 3,450 | 17,000 | 950.41 |
| 1988-12-13 | 3,440 | 3,460 | 3,440 | 3,450 | 16,000 | 950.41 |
| 1988-12-12 | 3,490 | 3,500 | 3,490 | 3,500 | 28,000 | 964.19 |
| 1988-12-09 | 3,410 | 3,510 | 3,410 | 3,500 | 28,000 | 964.19 |
| 1988-12-08 | 3,450 | 3,460 | 3,450 | 3,460 | 7,000 | 953.17 |
| 1988-12-07 | 3,500 | 3,500 | 3,500 | 3,500 | 25,000 | 964.19 |
| 1988-12-06 | 3,450 | 3,500 | 3,450 | 3,450 | 43,000 | 950.41 |
| 1988-12-05 | 3,300 | 3,400 | 3,300 | 3,400 | 6,000 | 936.64 |
| 1988-12-03 | 3,420 | 3,420 | 3,350 | 3,350 | 9,000 | 922.87 |
| 1988-12-02 | 3,410 | 3,440 | 3,410 | 3,420 | 10,000 | 942.15 |
| 1988-12-01 | 3,450 | 3,450 | 3,400 | 3,410 | 76,000 | 939.39 |
| 1988-11-30 | 3,300 | 3,350 | 3,300 | 3,300 | 45,000 | 909.09 |
| 1988-11-29 | 3,160 | 3,260 | 3,160 | 3,250 | 35,000 | 895.32 |
| 1988-11-28 | 3,190 | 3,190 | 3,150 | 3,150 | 9,000 | 867.77 |
| 1988-11-26 | 3,150 | 3,200 | 3,150 | 3,200 | 30,000 | 881.54 |
| 1988-11-25 | 3,100 | 3,140 | 3,050 | 3,140 | 39,000 | 865.01 |
| 1988-11-24 | 3,120 | 3,130 | 3,120 | 3,120 | 18,000 | 859.50 |
| 1988-11-22 | 3,150 | 3,180 | 3,150 | 3,160 | 32,000 | 870.52 |
| 1988-11-21 | 3,100 | 3,210 | 3,100 | 3,180 | 22,000 | 876.03 |
| 1988-11-18 | 3,000 | 3,140 | 3,000 | 3,050 | 72,000 | 840.22 |
| 1988-11-17 | 2,850 | 3,020 | 2,850 | 2,980 | 50,000 | 820.94 |
| 1988-11-16 | 2,750 | 2,840 | 2,750 | 2,840 | 98,000 | 782.37 |
| 1988-11-15 | 2,760 | 2,760 | 2,740 | 2,740 | 23,000 | 754.82 |
| 1988-11-14 | 2,770 | 2,780 | 2,760 | 2,760 | 24,000 | 760.33 |
| 1988-11-11 | 2,770 | 2,780 | 2,760 | 2,780 | 40,000 | 765.84 |
| 1988-11-10 | 2,790 | 2,800 | 2,770 | 2,780 | 120,000 | 765.84 |
| 1988-11-09 | 2,800 | 2,820 | 2,800 | 2,820 | 34,000 | 776.86 |
| 1988-11-08 | 2,810 | 2,830 | 2,770 | 2,800 | 27,000 | 771.35 |
| 1988-11-07 | 2,840 | 2,840 | 2,840 | 2,840 | 27,000 | 782.37 |
| 1988-11-05 | 2,800 | 2,800 | 2,790 | 2,800 | 23,000 | 771.35 |
| 1988-11-04 | 2,910 | 2,910 | 2,800 | 2,800 | 23,000 | 771.35 |
| 1988-11-02 | 2,920 | 2,930 | 2,900 | 2,910 | 27,000 | 801.65 |
| 1988-11-01 | 2,920 | 2,920 | 2,880 | 2,920 | 46,000 | 804.41 |
| 1988-10-31 | 2,880 | 2,880 | 2,880 | 2,880 | 11,000 | 793.39 |
| 1988-10-29 | 2,800 | 2,840 | 2,800 | 2,840 | 13,000 | 782.37 |
| 1988-10-28 | 2,900 | 2,900 | 2,850 | 2,860 | 14,000 | 787.88 |
| 1988-10-27 | 2,990 | 2,990 | 2,900 | 2,900 | 23,000 | 798.90 |
| 1988-10-26 | 3,100 | 3,100 | 3,100 | 3,100 | 6,000 | 854 |
| 1988-10-25 | 3,050 | 3,100 | 3,050 | 3,100 | 18,000 | 854 |
| 1988-10-22 | 3,050 | 3,100 | 3,030 | 3,100 | 9,000 | 854 |
| 1988-10-21 | 3,100 | 3,100 | 3,040 | 3,050 | 21,000 | 840.22 |
| 1988-10-20 | 3,050 | 3,060 | 3,050 | 3,050 | 8,000 | 840.22 |
| 1988-10-19 | 3,050 | 3,060 | 3,050 | 3,050 | 11,000 | 840.22 |
| 1988-10-18 | 3,200 | 3,200 | 3,000 | 3,050 | 26,000 | 840.22 |
| 1988-10-17 | 3,200 | 3,200 | 3,200 | 3,200 | 5,000 | 881.54 |
| 1988-10-14 | 3,120 | 3,120 | 3,050 | 3,050 | 32,000 | 840.22 |
| 1988-10-13 | 3,150 | 3,160 | 3,120 | 3,120 | 14,000 | 859.50 |
| 1988-10-12 | 3,250 | 3,250 | 3,100 | 3,100 | 121,000 | 854 |
| 1988-10-11 | 3,280 | 3,280 | 3,250 | 3,250 | 12,000 | 895.32 |
| 1988-10-07 | 3,300 | 3,300 | 3,300 | 3,300 | 1,000 | 909.09 |
| 1988-10-06 | 3,450 | 3,480 | 3,390 | 3,390 | 27,000 | 933.88 |
| 1988-10-05 | 3,480 | 3,500 | 3,480 | 3,480 | 8,000 | 958.68 |
| 1988-10-04 | 3,500 | 3,500 | 3,480 | 3,490 | 7,000 | 961.43 |
| 1988-10-03 | 3,550 | 3,550 | 3,500 | 3,500 | 10,000 | 964.19 |
| 1988-10-01 | 3,570 | 3,570 | 3,570 | 3,570 | 7,000 | 983.47 |
| 1988-09-30 | 3,490 | 3,510 | 3,480 | 3,510 | 13,000 | 966.94 |
| 1988-09-29 | 3,490 | 3,490 | 3,470 | 3,470 | 4,000 | 955.92 |
| 1988-09-28 | 3,490 | 3,520 | 3,490 | 3,500 | 92,000 | 964.19 |
| 1988-09-27 | 3,540 | 3,600 | 3,540 | 3,540 | 11,000 | 975.21 |
| 1988-09-26 | 3,650 | 3,660 | 3,600 | 3,600 | 10,000 | 991.74 |
| 1988-09-24 | 3,660 | 3,660 | 3,650 | 3,650 | 3,000 | 1,005.51 |
| 1988-09-22 | 3,650 | 3,650 | 3,600 | 3,600 | 11,000 | 991.74 |
| 1988-09-21 | 3,700 | 3,700 | 3,700 | 3,700 | 16,000 | 1,019.28 |
| 1988-09-20 | 3,800 | 3,800 | 3,790 | 3,790 | 4,000 | 1,044.08 |
| 1988-09-19 | 3,890 | 3,900 | 3,800 | 3,800 | 12,000 | 1,046.83 |
| 1988-09-16 | 3,960 | 3,960 | 3,920 | 3,920 | 2,000 | 1,079.89 |
| 1988-09-14 | 3,950 | 3,960 | 3,900 | 3,960 | 6,000 | 1,090.91 |
| 1988-09-13 | 3,900 | 3,960 | 3,900 | 3,960 | 50,000 | 1,090.91 |
| 1988-09-12 | 3,900 | 3,900 | 3,900 | 3,900 | 2,000 | 1,074.38 |
| 1988-09-09 | 3,990 | 3,990 | 3,890 | 3,900 | 17,000 | 1,074.38 |
| 1988-09-08 | 4,000 | 4,020 | 4,000 | 4,020 | 8,000 | 1,107.44 |
| 1988-09-07 | 4,010 | 4,010 | 4,000 | 4,000 | 12,000 | 1,101.93 |
| 1988-09-06 | 4,010 | 4,010 | 4,010 | 4,010 | 2,000 | 1,104.68 |
| 1988-09-05 | 4,150 | 4,150 | 4,060 | 4,060 | 30,000 | 1,118.46 |
| 1988-09-02 | 4,110 | 4,110 | 4,110 | 4,110 | 2,000 | 1,132.23 |
| 1988-08-31 | 4,160 | 4,160 | 4,110 | 4,160 | 11,000 | 1,146.01 |
| 1988-08-30 | 4,200 | 4,200 | 4,100 | 4,100 | 21,000 | 1,129.48 |
| 1988-08-29 | 4,200 | 4,200 | 4,200 | 4,200 | 6,000 | 1,157.02 |
| 1988-08-27 | 4,260 | 4,260 | 4,200 | 4,200 | 6,000 | 1,157.02 |
| 1988-08-25 | 4,300 | 4,340 | 4,300 | 4,300 | 4,000 | 1,184.57 |
| 1988-08-24 | 4,300 | 4,400 | 4,300 | 4,400 | 4,000 | 1,212.12 |
| 1988-08-23 | 4,250 | 4,250 | 4,250 | 4,250 | 3,000 | 1,170.80 |
| 1988-08-22 | 4,250 | 4,250 | 4,250 | 4,250 | 1,000 | 1,170.80 |
| 1988-08-19 | 4,270 | 4,270 | 4,200 | 4,200 | 10,000 | 1,157.02 |
| 1988-08-18 | 4,300 | 4,300 | 4,250 | 4,250 | 10,000 | 1,170.80 |
| 1988-08-17 | 4,250 | 4,250 | 4,250 | 4,250 | 2,000 | 1,170.80 |
| 1988-08-16 | 4,220 | 4,300 | 4,220 | 4,300 | 7,000 | 1,184.57 |
| 1988-08-12 | 4,350 | 4,360 | 4,350 | 4,360 | 20,000 | 1,201.10 |
| 1988-08-11 | 4,350 | 4,350 | 4,350 | 4,350 | 3,000 | 1,198.35 |
| 1988-08-10 | 4,200 | 4,250 | 4,200 | 4,250 | 11,000 | 1,170.80 |
| 1988-08-09 | 4,200 | 4,230 | 4,200 | 4,200 | 16,000 | 1,157.02 |
| 1988-08-08 | 4,290 | 4,300 | 4,200 | 4,200 | 31,000 | 1,157.02 |
| 1988-08-06 | 4,290 | 4,290 | 4,290 | 4,290 | 3,000 | 1,181.82 |
| 1988-08-05 | 4,300 | 4,300 | 4,290 | 4,300 | 6,000 | 1,184.57 |
| 1988-08-04 | 4,330 | 4,330 | 4,330 | 4,330 | 1,000 | 1,192.84 |
| 1988-08-03 | 4,300 | 4,330 | 4,300 | 4,330 | 3,000 | 1,192.84 |
| 1988-08-02 | 4,250 | 4,300 | 4,240 | 4,240 | 36,000 | 1,168.04 |
| 1988-08-01 | 4,350 | 4,350 | 4,250 | 4,250 | 12,000 | 1,170.80 |
| 1988-07-30 | 4,350 | 4,400 | 4,350 | 4,400 | 15,000 | 1,212.12 |
| 1988-07-29 | 4,400 | 4,400 | 4,340 | 4,350 | 10,000 | 1,198.35 |
| 1988-07-28 | 4,350 | 4,450 | 4,350 | 4,400 | 16,000 | 1,212.12 |
| 1988-07-27 | 4,360 | 4,400 | 4,350 | 4,400 | 18,000 | 1,212.12 |
| 1988-07-26 | 4,430 | 4,430 | 4,350 | 4,350 | 2,000 | 1,198.35 |
| 1988-07-25 | 4,530 | 4,530 | 4,410 | 4,410 | 8,000 | 1,214.88 |
| 1988-07-23 | 4,450 | 4,470 | 4,450 | 4,470 | 3,000 | 1,231.40 |
| 1988-07-22 | 4,350 | 4,350 | 4,350 | 4,350 | 1,000 | 1,198.35 |
| 1988-07-21 | 4,400 | 4,450 | 4,350 | 4,350 | 8,000 | 1,198.35 |
| 1988-07-20 | 4,350 | 4,350 | 4,300 | 4,300 | 9,000 | 1,184.57 |
| 1988-07-19 | 4,350 | 4,350 | 4,250 | 4,350 | 37,000 | 1,198.35 |
| 1988-07-18 | 4,230 | 4,300 | 4,230 | 4,300 | 16,000 | 1,184.57 |
| 1988-07-15 | 4,200 | 4,210 | 4,200 | 4,200 | 20,000 | 1,157.02 |
| 1988-07-14 | 4,310 | 4,310 | 4,200 | 4,220 | 7,000 | 1,162.53 |
| 1988-07-13 | 4,330 | 4,330 | 4,310 | 4,310 | 12,000 | 1,187.33 |
| 1988-07-12 | 4,360 | 4,360 | 4,320 | 4,360 | 8,000 | 1,201.10 |
| 1988-07-11 | 4,360 | 4,360 | 4,360 | 4,360 | 1,000 | 1,201.10 |
| 1988-07-08 | 4,450 | 4,450 | 4,320 | 4,360 | 5,000 | 1,201.10 |
| 1988-07-07 | 4,410 | 4,460 | 4,410 | 4,450 | 21,000 | 1,225.90 |
| 1988-07-06 | 4,350 | 4,400 | 4,330 | 4,400 | 40,000 | 1,212.12 |
| 1988-07-05 | 4,350 | 4,360 | 4,350 | 4,350 | 9,000 | 1,198.35 |
| 1988-07-04 | 4,350 | 4,390 | 4,350 | 4,360 | 21,000 | 1,201.10 |
| 1988-07-01 | 4,400 | 4,400 | 4,350 | 4,350 | 21,000 | 1,198.35 |
| 1988-06-30 | 4,400 | 4,400 | 4,400 | 4,400 | 1,000 | 1,212.12 |
| 1988-06-29 | 4,350 | 4,450 | 4,340 | 4,450 | 37,000 | 1,225.90 |
| 1988-06-28 | 4,310 | 4,310 | 4,310 | 4,310 | 5,000 | 1,187.33 |
| 1988-06-27 | 4,360 | 4,360 | 4,360 | 4,360 | 4,000 | 1,201.10 |
| 1988-06-25 | 4,450 | 4,450 | 4,450 | 4,450 | 3,000 | 1,225.90 |
| 1988-06-24 | 4,440 | 4,470 | 4,440 | 4,450 | 35,000 | 1,225.90 |
| 1988-06-23 | 4,450 | 4,450 | 4,450 | 4,450 | 3,000 | 1,225.90 |
| 1988-06-22 | 4,350 | 4,350 | 4,350 | 4,350 | 5,000 | 1,198.35 |
| 1988-06-21 | 4,350 | 4,350 | 4,300 | 4,320 | 8,000 | 1,190.08 |
| 1988-06-20 | 4,440 | 4,440 | 4,430 | 4,430 | 2,000 | 1,220.39 |
| 1988-06-17 | 4,510 | 4,510 | 4,470 | 4,470 | 9,000 | 1,231.40 |
| 1988-06-16 | 4,550 | 4,550 | 4,520 | 4,520 | 8,000 | 1,245.18 |
| 1988-06-15 | 4,540 | 4,560 | 4,520 | 4,530 | 25,000 | 1,247.93 |
| 1988-06-14 | 4,490 | 4,500 | 4,490 | 4,490 | 27,000 | 1,236.91 |
| 1988-06-13 | 4,400 | 4,400 | 4,350 | 4,400 | 13,000 | 1,212.12 |
| 1988-06-10 | 4,400 | 4,400 | 4,350 | 4,400 | 5,000 | 1,212.12 |
| 1988-06-09 | 4,430 | 4,440 | 4,400 | 4,400 | 14,000 | 1,212.12 |
| 1988-06-08 | 4,450 | 4,470 | 4,420 | 4,470 | 17,000 | 1,231.40 |
| 1988-06-07 | 4,420 | 4,420 | 4,420 | 4,420 | 9,000 | 1,217.63 |
| 1988-06-06 | 4,300 | 4,390 | 4,250 | 4,290 | 43,000 | 1,181.82 |
| 1988-06-04 | 4,330 | 4,330 | 4,290 | 4,290 | 40,000 | 1,181.82 |
| 1988-06-03 | 4,500 | 4,500 | 4,400 | 4,400 | 77,000 | 1,212.12 |
| 1988-06-02 | 4,440 | 4,500 | 4,440 | 4,500 | 54,000 | 1,239.67 |
| 1988-06-01 | 4,400 | 4,450 | 4,400 | 4,410 | 24,000 | 1,214.88 |
| 1988-05-31 | 4,320 | 4,350 | 4,320 | 4,350 | 2,000 | 1,198.35 |
| 1988-05-30 | 4,290 | 4,320 | 4,240 | 4,320 | 16,000 | 1,190.08 |
| 1988-05-28 | 4,350 | 4,350 | 4,310 | 4,310 | 32,000 | 1,187.33 |
| 1988-05-27 | 4,450 | 4,450 | 4,300 | 4,300 | 114,000 | 1,184.57 |
| 1988-05-26 | 4,500 | 4,500 | 4,480 | 4,480 | 25,000 | 1,234.16 |
| 1988-05-25 | 4,530 | 4,530 | 4,480 | 4,480 | 31,000 | 1,234.16 |
| 1988-05-24 | 4,540 | 4,560 | 4,510 | 4,560 | 27,000 | 1,256.20 |
| 1988-05-23 | 4,540 | 4,550 | 4,540 | 4,540 | 3,000 | 1,250.69 |
| 1988-05-20 | 4,600 | 4,600 | 4,520 | 4,570 | 23,000 | 1,258.95 |
| 1988-05-19 | 4,550 | 4,620 | 4,530 | 4,620 | 29,000 | 1,272.73 |
| 1988-05-18 | 4,630 | 4,660 | 4,600 | 4,600 | 51,000 | 1,267.22 |
| 1988-05-17 | 4,510 | 4,630 | 4,510 | 4,630 | 87,000 | 1,275.48 |
| 1988-05-16 | 4,600 | 4,600 | 4,500 | 4,500 | 51,000 | 1,239.67 |
| 1988-05-13 | 4,550 | 4,640 | 4,550 | 4,600 | 63,000 | 1,267.22 |
| 1988-05-12 | 4,530 | 4,600 | 4,530 | 4,550 | 16,000 | 1,253.44 |
| 1988-05-11 | 4,650 | 4,660 | 4,600 | 4,630 | 56,000 | 1,275.48 |
| 1988-05-10 | 4,610 | 4,650 | 4,600 | 4,630 | 42,000 | 1,275.48 |
| 1988-05-09 | 4,690 | 4,690 | 4,610 | 4,610 | 8,000 | 1,269.97 |
| 1988-05-07 | 4,770 | 4,770 | 4,720 | 4,730 | 33,000 | 1,303.03 |
| 1988-05-06 | 4,890 | 4,890 | 4,810 | 4,820 | 25,000 | 1,327.82 |
| 1988-05-02 | 4,900 | 4,900 | 4,810 | 4,900 | 104,000 | 1,349.86 |
| 1988-04-30 | 4,720 | 4,900 | 4,720 | 4,900 | 311,000 | 1,349.86 |
| 1988-04-28 | 4,590 | 4,720 | 4,590 | 4,710 | 303,000 | 1,297.52 |
| 1988-04-27 | 4,600 | 4,600 | 4,550 | 4,550 | 161,000 | 1,253.44 |
| 1988-04-26 | 4,460 | 4,650 | 4,460 | 4,580 | 368,000 | 1,261.71 |
| 1988-04-25 | 4,320 | 4,460 | 4,320 | 4,460 | 67,000 | 1,228.65 |
| 1988-04-23 | 4,220 | 4,300 | 4,220 | 4,300 | 35,000 | 1,184.57 |
| 1988-04-22 | 4,180 | 4,220 | 4,150 | 4,220 | 156,000 | 1,162.53 |
| 1988-04-21 | 4,180 | 4,200 | 4,140 | 4,140 | 52,000 | 1,140.50 |
| 1988-04-20 | 4,150 | 4,200 | 4,150 | 4,200 | 52,000 | 1,157.02 |
| 1988-04-19 | 4,130 | 4,150 | 4,130 | 4,150 | 12,000 | 1,143.25 |
| 1988-04-18 | 4,160 | 4,160 | 4,160 | 4,160 | 1,000 | 1,146.01 |
| 1988-04-15 | 4,300 | 4,300 | 4,200 | 4,200 | 12,000 | 1,157.02 |
| 1988-04-14 | 4,320 | 4,320 | 4,310 | 4,320 | 37,000 | 1,190.08 |
| 1988-04-13 | 4,320 | 4,320 | 4,250 | 4,320 | 48,000 | 1,190.08 |
| 1988-04-12 | 4,160 | 4,300 | 4,160 | 4,300 | 40,000 | 1,184.57 |
| 1988-04-11 | 4,200 | 4,200 | 4,150 | 4,200 | 20,000 | 1,157.02 |
| 1988-04-08 | 4,230 | 4,250 | 4,060 | 4,060 | 86,000 | 1,118.46 |
| 1988-04-07 | 4,240 | 4,240 | 4,150 | 4,230 | 49,000 | 1,165.29 |
| 1988-04-06 | 4,150 | 4,160 | 4,090 | 4,150 | 51,000 | 1,143.25 |
| 1988-04-05 | 4,150 | 4,150 | 4,100 | 4,100 | 8,000 | 1,129.48 |
| 1988-04-04 | 4,160 | 4,170 | 4,150 | 4,160 | 22,000 | 1,146.01 |
| 1988-04-02 | 4,150 | 4,160 | 4,150 | 4,160 | 17,000 | 1,146.01 |
| 1988-04-01 | 4,230 | 4,230 | 4,200 | 4,210 | 22,000 | 1,159.78 |
| 1988-03-31 | 4,330 | 4,330 | 4,240 | 4,260 | 128,000 | 1,173.55 |
| 1988-03-30 | 4,210 | 4,340 | 4,200 | 4,340 | 75,000 | 1,195.59 |
| 1988-03-29 | 4,050 | 4,100 | 4,050 | 4,100 | 15,000 | 1,129.48 |
| 1988-03-28 | 4,000 | 4,150 | 4,000 | 4,100 | 14,000 | 1,129.48 |
| 1988-03-26 | 4,000 | 4,000 | 3,950 | 4,000 | 65,000 | 1,101.93 |
| 1988-03-25 | 4,050 | 4,090 | 4,030 | 4,050 | 54,000 | 1,115.70 |
| 1988-03-24 | 4,200 | 4,200 | 4,070 | 4,070 | 60,000 | 1,121.21 |
| 1988-03-23 | 4,170 | 4,200 | 4,130 | 4,200 | 28,000 | 1,157.02 |
| 1988-03-22 | 4,280 | 4,280 | 4,180 | 4,180 | 19,000 | 1,151.52 |
| 1988-03-18 | 4,200 | 4,280 | 4,200 | 4,280 | 96,000 | 1,179.06 |
| 1988-03-17 | 4,150 | 4,150 | 4,050 | 4,050 | 47,000 | 1,115.70 |
| 1988-03-16 | 4,140 | 4,140 | 4,100 | 4,100 | 37,000 | 1,129.48 |
| 1988-03-15 | 4,100 | 4,150 | 4,080 | 4,100 | 39,000 | 1,129.48 |
| 1988-03-14 | 4,220 | 4,220 | 4,160 | 4,160 | 8,000 | 1,146.01 |
| 1988-03-11 | 4,160 | 4,210 | 4,160 | 4,200 | 20,000 | 1,157.02 |
| 1988-03-10 | 4,290 | 4,300 | 4,170 | 4,170 | 22,000 | 1,148.76 |
| 1988-03-09 | 4,300 | 4,350 | 4,300 | 4,330 | 17,000 | 1,192.84 |
| 1988-03-08 | 4,300 | 4,300 | 4,250 | 4,260 | 22,000 | 1,173.55 |
| 1988-03-07 | 4,300 | 4,300 | 4,250 | 4,300 | 15,000 | 1,184.57 |
| 1988-03-05 | 4,300 | 4,300 | 4,250 | 4,250 | 15,000 | 1,170.80 |
| 1988-03-04 | 4,350 | 4,400 | 4,350 | 4,350 | 57,000 | 1,198.35 |
| 1988-03-03 | 4,400 | 4,430 | 4,400 | 4,400 | 15,000 | 1,212.12 |
| 1988-03-02 | 4,460 | 4,550 | 4,410 | 4,430 | 38,000 | 1,220.39 |
| 1988-03-01 | 4,550 | 4,550 | 4,450 | 4,450 | 19,000 | 1,225.90 |
| 1988-02-29 | 4,550 | 4,570 | 4,520 | 4,570 | 53,000 | 1,258.95 |
| 1988-02-27 | 4,400 | 4,510 | 4,390 | 4,500 | 43,000 | 1,239.67 |
| 1988-02-26 | 4,250 | 4,350 | 4,200 | 4,350 | 27,000 | 1,198.35 |
| 1988-02-25 | 4,300 | 4,300 | 4,200 | 4,300 | 20,000 | 1,184.57 |
| 1988-02-24 | 4,350 | 4,400 | 4,330 | 4,330 | 34,000 | 1,192.84 |
| 1988-02-23 | 4,650 | 4,650 | 4,500 | 4,550 | 25,000 | 1,253.44 |
| 1988-02-22 | 4,700 | 4,700 | 4,610 | 4,620 | 46,000 | 1,272.73 |
| 1988-02-19 | 4,700 | 4,710 | 4,650 | 4,650 | 58,000 | 1,280.99 |
| 1988-02-18 | 4,600 | 4,700 | 4,550 | 4,700 | 108,000 | 1,294.77 |
| 1988-02-17 | 4,680 | 4,680 | 4,500 | 4,600 | 83,000 | 1,267.22 |
| 1988-02-16 | 4,550 | 4,650 | 4,450 | 4,630 | 59,000 | 1,275.48 |
| 1988-02-15 | 4,750 | 4,750 | 4,550 | 4,650 | 214,000 | 1,280.99 |
| 1988-02-12 | 4,610 | 4,750 | 4,580 | 4,700 | 443,000 | 1,294.77 |
| 1988-02-10 | 4,300 | 4,510 | 4,290 | 4,510 | 215,000 | 1,242.42 |
| 1988-02-09 | 4,250 | 4,250 | 4,150 | 4,230 | 39,000 | 1,165.29 |
| 1988-02-08 | 4,330 | 4,330 | 4,260 | 4,260 | 56,000 | 1,173.55 |
| 1988-02-06 | 4,350 | 4,400 | 4,300 | 4,380 | 144,000 | 1,206.61 |
| 1988-02-05 | 4,400 | 4,400 | 4,200 | 4,400 | 87,000 | 1,212.12 |
| 1988-02-04 | 4,490 | 4,610 | 4,390 | 4,390 | 336,000 | 1,209.37 |
| 1988-02-03 | 4,400 | 4,510 | 4,390 | 4,460 | 329,000 | 1,228.65 |
| 1988-02-02 | 4,060 | 4,350 | 4,050 | 4,350 | 200,000 | 1,198.35 |
| 1988-02-01 | 4,000 | 4,010 | 3,990 | 4,000 | 16,000 | 1,101.93 |
| 1988-01-30 | 4,050 | 4,050 | 4,000 | 4,000 | 22,000 | 1,101.93 |
| 1988-01-29 | 3,930 | 4,100 | 3,930 | 4,100 | 40,000 | 1,129.48 |
| 1988-01-28 | 3,850 | 3,980 | 3,850 | 3,980 | 15,000 | 1,096.42 |
| 1988-01-27 | 3,900 | 3,990 | 3,900 | 3,900 | 21,000 | 1,074.38 |
| 1988-01-26 | 4,000 | 4,000 | 3,850 | 4,000 | 28,000 | 1,101.93 |
| 1988-01-25 | 4,040 | 4,040 | 3,910 | 3,950 | 28,000 | 1,088.15 |
| 1988-01-23 | 4,050 | 4,060 | 4,010 | 4,050 | 76,000 | 1,115.70 |
| 1988-01-22 | 3,990 | 4,100 | 3,960 | 4,080 | 198,000 | 1,123.97 |
| 1988-01-21 | 3,750 | 4,000 | 3,750 | 4,000 | 147,000 | 1,101.93 |
| 1988-01-20 | 3,720 | 3,800 | 3,720 | 3,800 | 68,000 | 1,046.83 |
| 1988-01-19 | 3,700 | 3,790 | 3,690 | 3,750 | 51,000 | 1,033.06 |
| 1988-01-18 | 3,710 | 3,750 | 3,690 | 3,700 | 18,000 | 1,019.28 |
| 1988-01-14 | 3,600 | 3,670 | 3,600 | 3,610 | 33,000 | 994.49 |
| 1988-01-13 | 3,690 | 3,690 | 3,660 | 3,680 | 13,000 | 1,013.77 |
| 1988-01-12 | 3,700 | 3,700 | 3,650 | 3,700 | 10,000 | 1,019.28 |
| 1988-01-08 | 3,750 | 3,750 | 3,700 | 3,700 | 31,000 | 1,019.28 |
| 1988-01-07 | 3,800 | 3,850 | 3,770 | 3,800 | 42,000 | 1,046.83 |
| 1988-01-06 | 3,730 | 3,800 | 3,650 | 3,780 | 52,000 | 1,041.32 |
| 1988-01-05 | 3,650 | 3,650 | 3,650 | 3,650 | 5,000 | 1,005.51 |
| 1988-01-04 | 3,450 | 3,450 | 3,450 | 3,450 | 6,000 | 950.41 |
分割・併合履歴 ： [2023-12-28]1株→3株 [1990-03-27]1株→1.1株 [1989-03-28]1株→1.1株 [1987-11-26]1株→1.2株 [1986-11-26]1株→1.2株 [1985-05-28]1株→2株 [1983-11-26]1株→1.1株
