4452 花王(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 | 1,740 | 1,770 | 1,730 | 1,760 | 194,000 | 1,523.81 |
| 1988-12-27 | 1,780 | 1,780 | 1,760 | 1,760 | 386,000 | 1,523.81 |
| 1988-12-26 | 1,770 | 1,790 | 1,770 | 1,770 | 295,000 | 1,532.47 |
| 1988-12-24 | 1,750 | 1,770 | 1,750 | 1,760 | 259,000 | 1,523.81 |
| 1988-12-23 | 1,770 | 1,790 | 1,750 | 1,760 | 218,000 | 1,523.81 |
| 1988-12-22 | 1,780 | 1,820 | 1,770 | 1,770 | 956,000 | 1,532.47 |
| 1988-12-21 | 1,790 | 1,800 | 1,760 | 1,780 | 450,000 | 1,541.13 |
| 1988-12-20 | 1,820 | 1,830 | 1,780 | 1,780 | 482,000 | 1,541.13 |
| 1988-12-19 | 1,810 | 1,830 | 1,790 | 1,810 | 479,000 | 1,567.10 |
| 1988-12-16 | 1,780 | 1,850 | 1,760 | 1,840 | 3,908,999 | 1,593.07 |
| 1988-12-15 | 1,740 | 1,800 | 1,730 | 1,780 | 3,863,999 | 1,541.13 |
| 1988-12-14 | 1,730 | 1,740 | 1,720 | 1,740 | 262,000 | 1,506.49 |
| 1988-12-13 | 1,740 | 1,740 | 1,730 | 1,730 | 417,000 | 1,497.84 |
| 1988-12-12 | 1,740 | 1,760 | 1,740 | 1,750 | 533,000 | 1,515.15 |
| 1988-12-09 | 1,710 | 1,750 | 1,710 | 1,740 | 642,000 | 1,506.49 |
| 1988-12-08 | 1,750 | 1,750 | 1,730 | 1,740 | 380,000 | 1,506.49 |
| 1988-12-07 | 1,700 | 1,750 | 1,700 | 1,740 | 1,098,000 | 1,506.49 |
| 1988-12-06 | 1,700 | 1,720 | 1,700 | 1,700 | 277,000 | 1,471.86 |
| 1988-12-05 | 1,720 | 1,730 | 1,710 | 1,720 | 165,000 | 1,489.18 |
| 1988-12-03 | 1,720 | 1,740 | 1,720 | 1,730 | 162,000 | 1,497.84 |
| 1988-12-02 | 1,750 | 1,750 | 1,720 | 1,730 | 234,000 | 1,497.84 |
| 1988-12-01 | 1,730 | 1,760 | 1,720 | 1,730 | 694,000 | 1,497.84 |
| 1988-11-30 | 1,710 | 1,740 | 1,700 | 1,730 | 452,000 | 1,497.84 |
| 1988-11-29 | 1,730 | 1,730 | 1,700 | 1,720 | 164,000 | 1,489.18 |
| 1988-11-28 | 1,730 | 1,730 | 1,690 | 1,730 | 200,000 | 1,497.84 |
| 1988-11-26 | 1,700 | 1,730 | 1,700 | 1,730 | 267,000 | 1,497.84 |
| 1988-11-25 | 1,710 | 1,720 | 1,690 | 1,700 | 410,000 | 1,471.86 |
| 1988-11-24 | 1,730 | 1,730 | 1,700 | 1,700 | 239,000 | 1,471.86 |
| 1988-11-22 | 1,760 | 1,760 | 1,720 | 1,720 | 745,000 | 1,489.18 |
| 1988-11-21 | 1,740 | 1,750 | 1,720 | 1,750 | 991,000 | 1,515.15 |
| 1988-11-18 | 1,730 | 1,780 | 1,720 | 1,730 | 1,218,000 | 1,497.84 |
| 1988-11-17 | 1,700 | 1,730 | 1,690 | 1,730 | 1,158,000 | 1,497.84 |
| 1988-11-16 | 1,730 | 1,730 | 1,690 | 1,710 | 828,000 | 1,480.52 |
| 1988-11-15 | 1,750 | 1,760 | 1,720 | 1,730 | 1,175,000 | 1,497.84 |
| 1988-11-14 | 1,690 | 1,770 | 1,690 | 1,730 | 2,244,000 | 1,497.84 |
| 1988-11-11 | 1,620 | 1,750 | 1,610 | 1,680 | 3,850,999 | 1,454.55 |
| 1988-11-10 | 1,530 | 1,590 | 1,530 | 1,590 | 568,000 | 1,376.62 |
| 1988-11-09 | 1,560 | 1,560 | 1,530 | 1,530 | 510,000 | 1,324.68 |
| 1988-11-08 | 1,550 | 1,550 | 1,530 | 1,530 | 466,000 | 1,324.68 |
| 1988-11-07 | 1,560 | 1,570 | 1,540 | 1,550 | 277,000 | 1,341.99 |
| 1988-11-05 | 1,570 | 1,570 | 1,540 | 1,540 | 152,000 | 1,333.33 |
| 1988-11-04 | 1,600 | 1,600 | 1,530 | 1,540 | 886,000 | 1,333.33 |
| 1988-11-02 | 1,600 | 1,610 | 1,560 | 1,580 | 506,000 | 1,367.97 |
| 1988-11-01 | 1,600 | 1,600 | 1,570 | 1,600 | 399,000 | 1,385.28 |
| 1988-10-31 | 1,580 | 1,600 | 1,560 | 1,570 | 297,000 | 1,359.31 |
| 1988-10-29 | 1,530 | 1,560 | 1,530 | 1,550 | 514,000 | 1,341.99 |
| 1988-10-28 | 1,530 | 1,570 | 1,530 | 1,530 | 567,000 | 1,324.68 |
| 1988-10-27 | 1,560 | 1,560 | 1,540 | 1,550 | 545,000 | 1,341.99 |
| 1988-10-26 | 1,540 | 1,570 | 1,540 | 1,550 | 514,000 | 1,341.99 |
| 1988-10-25 | 1,600 | 1,600 | 1,540 | 1,540 | 609,000 | 1,333.33 |
| 1988-10-24 | 1,590 | 1,600 | 1,570 | 1,580 | 298,000 | 1,367.97 |
| 1988-10-22 | 1,570 | 1,580 | 1,550 | 1,570 | 186,000 | 1,359.31 |
| 1988-10-21 | 1,560 | 1,600 | 1,540 | 1,540 | 367,000 | 1,333.33 |
| 1988-10-20 | 1,550 | 1,560 | 1,530 | 1,530 | 489,000 | 1,324.68 |
| 1988-10-19 | 1,570 | 1,570 | 1,550 | 1,550 | 496,000 | 1,341.99 |
| 1988-10-18 | 1,550 | 1,590 | 1,550 | 1,560 | 460,000 | 1,350.65 |
| 1988-10-17 | 1,550 | 1,560 | 1,530 | 1,530 | 754,000 | 1,324.68 |
| 1988-10-14 | 1,550 | 1,570 | 1,550 | 1,550 | 602,000 | 1,341.99 |
| 1988-10-13 | 1,570 | 1,590 | 1,560 | 1,580 | 255,000 | 1,367.97 |
| 1988-10-12 | 1,600 | 1,610 | 1,580 | 1,590 | 205,000 | 1,376.62 |
| 1988-10-11 | 1,600 | 1,620 | 1,590 | 1,600 | 303,000 | 1,385.28 |
| 1988-10-07 | 1,590 | 1,620 | 1,580 | 1,610 | 329,000 | 1,393.94 |
| 1988-10-06 | 1,620 | 1,640 | 1,580 | 1,620 | 478,000 | 1,402.60 |
| 1988-10-05 | 1,660 | 1,670 | 1,640 | 1,640 | 318,000 | 1,419.91 |
| 1988-10-04 | 1,660 | 1,700 | 1,660 | 1,670 | 314,000 | 1,445.89 |
| 1988-10-03 | 1,700 | 1,700 | 1,660 | 1,690 | 412,000 | 1,463.20 |
| 1988-10-01 | 1,700 | 1,730 | 1,680 | 1,700 | 226,000 | 1,471.86 |
| 1988-09-30 | 1,660 | 1,720 | 1,660 | 1,700 | 388,000 | 1,471.86 |
| 1988-09-29 | 1,660 | 1,690 | 1,660 | 1,660 | 212,000 | 1,437.23 |
| 1988-09-28 | 1,660 | 1,670 | 1,650 | 1,660 | 363,000 | 1,437.23 |
| 1988-09-27 | 1,690 | 1,690 | 1,650 | 1,650 | 946,000 | 1,428.57 |
| 1988-09-26 | 1,680 | 1,690 | 1,650 | 1,660 | 904,000 | 1,437.23 |
| 1988-09-24 | 1,680 | 1,700 | 1,680 | 1,680 | 127,000 | 1,454.55 |
| 1988-09-22 | 1,720 | 1,720 | 1,680 | 1,700 | 220,000 | 1,471.86 |
| 1988-09-21 | 1,730 | 1,730 | 1,680 | 1,690 | 545,000 | 1,463.20 |
| 1988-09-20 | 1,740 | 1,740 | 1,700 | 1,700 | 451,000 | 1,471.86 |
| 1988-09-19 | 1,760 | 1,780 | 1,740 | 1,750 | 437,000 | 1,515.15 |
| 1988-09-16 | 1,740 | 1,750 | 1,740 | 1,740 | 440,000 | 1,506.49 |
| 1988-09-14 | 1,730 | 1,750 | 1,730 | 1,740 | 281,000 | 1,506.49 |
| 1988-09-13 | 1,730 | 1,750 | 1,730 | 1,730 | 365,000 | 1,497.84 |
| 1988-09-12 | 1,720 | 1,730 | 1,700 | 1,720 | 75,000 | 1,489.18 |
| 1988-09-09 | 1,710 | 1,720 | 1,700 | 1,720 | 116,000 | 1,489.18 |
| 1988-09-08 | 1,730 | 1,730 | 1,690 | 1,720 | 464,000 | 1,489.18 |
| 1988-09-07 | 1,700 | 1,700 | 1,690 | 1,700 | 998,000 | 1,471.86 |
| 1988-09-06 | 1,700 | 1,700 | 1,680 | 1,700 | 330,000 | 1,471.86 |
| 1988-09-05 | 1,720 | 1,720 | 1,700 | 1,700 | 147,000 | 1,471.86 |
| 1988-09-03 | 1,710 | 1,710 | 1,690 | 1,710 | 182,000 | 1,480.52 |
| 1988-09-02 | 1,670 | 1,700 | 1,660 | 1,680 | 386,000 | 1,454.55 |
| 1988-09-01 | 1,680 | 1,690 | 1,670 | 1,670 | 621,000 | 1,445.89 |
| 1988-08-31 | 1,770 | 1,770 | 1,700 | 1,710 | 173,000 | 1,480.52 |
| 1988-08-30 | 1,720 | 1,740 | 1,690 | 1,740 | 308,000 | 1,506.49 |
| 1988-08-29 | 1,730 | 1,750 | 1,700 | 1,700 | 229,000 | 1,471.86 |
| 1988-08-27 | 1,700 | 1,750 | 1,700 | 1,720 | 238,000 | 1,489.18 |
| 1988-08-26 | 1,700 | 1,700 | 1,690 | 1,690 | 191,000 | 1,463.20 |
| 1988-08-25 | 1,720 | 1,720 | 1,700 | 1,700 | 460,000 | 1,471.86 |
| 1988-08-24 | 1,700 | 1,730 | 1,700 | 1,710 | 350,000 | 1,480.52 |
| 1988-08-23 | 1,720 | 1,730 | 1,700 | 1,700 | 402,000 | 1,471.86 |
| 1988-08-22 | 1,750 | 1,750 | 1,720 | 1,720 | 342,000 | 1,489.18 |
| 1988-08-19 | 1,760 | 1,760 | 1,740 | 1,740 | 457,000 | 1,506.49 |
| 1988-08-18 | 1,770 | 1,770 | 1,760 | 1,760 | 241,000 | 1,523.81 |
| 1988-08-17 | 1,780 | 1,780 | 1,760 | 1,770 | 206,000 | 1,532.47 |
| 1988-08-16 | 1,750 | 1,770 | 1,740 | 1,770 | 184,000 | 1,532.47 |
| 1988-08-15 | 1,750 | 1,760 | 1,740 | 1,750 | 272,000 | 1,515.15 |
| 1988-08-12 | 1,760 | 1,760 | 1,750 | 1,750 | 230,000 | 1,515.15 |
| 1988-08-11 | 1,760 | 1,780 | 1,750 | 1,760 | 450,000 | 1,523.81 |
| 1988-08-10 | 1,760 | 1,780 | 1,760 | 1,760 | 335,000 | 1,523.81 |
| 1988-08-09 | 1,790 | 1,810 | 1,780 | 1,780 | 230,000 | 1,541.13 |
| 1988-08-08 | 1,780 | 1,840 | 1,780 | 1,790 | 129,000 | 1,549.78 |
| 1988-08-06 | 1,800 | 1,820 | 1,780 | 1,800 | 252,000 | 1,558.44 |
| 1988-08-05 | 1,810 | 1,830 | 1,810 | 1,810 | 529,000 | 1,567.10 |
| 1988-08-04 | 1,830 | 1,830 | 1,800 | 1,800 | 237,000 | 1,558.44 |
| 1988-08-03 | 1,820 | 1,840 | 1,820 | 1,820 | 272,000 | 1,575.76 |
| 1988-08-02 | 1,870 | 1,870 | 1,830 | 1,840 | 337,000 | 1,593.07 |
| 1988-08-01 | 1,860 | 1,860 | 1,840 | 1,840 | 403,000 | 1,593.07 |
| 1988-07-30 | 1,850 | 1,870 | 1,830 | 1,840 | 349,000 | 1,593.07 |
| 1988-07-29 | 1,850 | 1,860 | 1,830 | 1,860 | 776,000 | 1,610.39 |
| 1988-07-28 | 1,820 | 1,850 | 1,810 | 1,850 | 646,000 | 1,601.73 |
| 1988-07-27 | 1,790 | 1,820 | 1,780 | 1,820 | 697,000 | 1,575.76 |
| 1988-07-26 | 1,790 | 1,810 | 1,780 | 1,790 | 384,000 | 1,549.78 |
| 1988-07-25 | 1,770 | 1,800 | 1,760 | 1,790 | 308,000 | 1,549.78 |
| 1988-07-23 | 1,740 | 1,750 | 1,720 | 1,740 | 149,000 | 1,506.49 |
| 1988-07-22 | 1,760 | 1,780 | 1,720 | 1,740 | 619,000 | 1,506.49 |
| 1988-07-21 | 1,750 | 1,810 | 1,750 | 1,760 | 1,139,000 | 1,523.81 |
| 1988-07-20 | 1,750 | 1,760 | 1,700 | 1,740 | 500,000 | 1,506.49 |
| 1988-07-19 | 1,690 | 1,720 | 1,650 | 1,720 | 1,261,000 | 1,489.18 |
| 1988-07-18 | 1,720 | 1,750 | 1,690 | 1,690 | 887,000 | 1,463.20 |
| 1988-07-15 | 1,780 | 1,790 | 1,740 | 1,750 | 776,000 | 1,515.15 |
| 1988-07-14 | 1,800 | 1,800 | 1,770 | 1,780 | 287,000 | 1,541.13 |
| 1988-07-13 | 1,800 | 1,820 | 1,780 | 1,790 | 954,000 | 1,549.78 |
| 1988-07-12 | 1,820 | 1,820 | 1,800 | 1,800 | 382,000 | 1,558.44 |
| 1988-07-11 | 1,820 | 1,830 | 1,800 | 1,810 | 200,000 | 1,567.10 |
| 1988-07-08 | 1,790 | 1,820 | 1,790 | 1,820 | 574,000 | 1,575.76 |
| 1988-07-07 | 1,780 | 1,800 | 1,780 | 1,800 | 759,000 | 1,558.44 |
| 1988-07-06 | 1,780 | 1,810 | 1,780 | 1,810 | 625,000 | 1,567.10 |
| 1988-07-05 | 1,760 | 1,790 | 1,750 | 1,780 | 698,000 | 1,541.13 |
| 1988-07-04 | 1,780 | 1,780 | 1,750 | 1,750 | 321,000 | 1,515.15 |
| 1988-07-02 | 1,750 | 1,770 | 1,750 | 1,760 | 455,000 | 1,523.81 |
| 1988-07-01 | 1,790 | 1,800 | 1,770 | 1,780 | 668,000 | 1,541.13 |
| 1988-06-30 | 1,780 | 1,820 | 1,780 | 1,800 | 658,000 | 1,558.44 |
| 1988-06-29 | 1,760 | 1,810 | 1,750 | 1,760 | 753,000 | 1,523.81 |
| 1988-06-28 | 1,750 | 1,790 | 1,750 | 1,750 | 554,000 | 1,515.15 |
| 1988-06-27 | 1,760 | 1,780 | 1,750 | 1,760 | 705,000 | 1,523.81 |
| 1988-06-25 | 1,780 | 1,780 | 1,750 | 1,760 | 645,000 | 1,523.81 |
| 1988-06-24 | 1,800 | 1,810 | 1,780 | 1,780 | 595,000 | 1,541.13 |
| 1988-06-23 | 1,810 | 1,810 | 1,790 | 1,790 | 408,000 | 1,549.78 |
| 1988-06-22 | 1,850 | 1,850 | 1,800 | 1,800 | 720,000 | 1,558.44 |
| 1988-06-21 | 1,880 | 1,880 | 1,810 | 1,820 | 795,000 | 1,575.76 |
| 1988-06-20 | 1,890 | 1,890 | 1,840 | 1,850 | 749,000 | 1,601.73 |
| 1988-06-17 | 1,880 | 1,890 | 1,870 | 1,890 | 819,000 | 1,636.36 |
| 1988-06-16 | 1,900 | 1,910 | 1,890 | 1,900 | 286,000 | 1,645.02 |
| 1988-06-15 | 1,900 | 1,910 | 1,880 | 1,910 | 703,000 | 1,653.68 |
| 1988-06-14 | 1,910 | 1,910 | 1,880 | 1,900 | 271,000 | 1,645.02 |
| 1988-06-13 | 1,880 | 1,900 | 1,870 | 1,900 | 377,000 | 1,645.02 |
| 1988-06-10 | 1,900 | 1,910 | 1,870 | 1,870 | 832,000 | 1,619.05 |
| 1988-06-09 | 1,930 | 1,930 | 1,910 | 1,910 | 211,000 | 1,653.68 |
| 1988-06-08 | 1,900 | 1,920 | 1,900 | 1,900 | 409,000 | 1,645.02 |
| 1988-06-07 | 1,900 | 1,940 | 1,900 | 1,930 | 736,000 | 1,671 |
| 1988-06-06 | 1,910 | 1,920 | 1,890 | 1,920 | 297,000 | 1,662.34 |
| 1988-06-04 | 1,890 | 1,940 | 1,890 | 1,910 | 136,000 | 1,653.68 |
| 1988-06-03 | 1,900 | 1,910 | 1,890 | 1,890 | 495,000 | 1,636.36 |
| 1988-06-02 | 1,920 | 1,930 | 1,900 | 1,910 | 583,000 | 1,653.68 |
| 1988-06-01 | 1,930 | 1,940 | 1,910 | 1,910 | 492,000 | 1,653.68 |
| 1988-05-31 | 1,930 | 1,930 | 1,900 | 1,920 | 236,000 | 1,662.34 |
| 1988-05-30 | 1,880 | 1,900 | 1,880 | 1,900 | 172,000 | 1,645.02 |
| 1988-05-28 | 1,910 | 1,940 | 1,860 | 1,880 | 356,000 | 1,627.71 |
| 1988-05-27 | 1,930 | 1,940 | 1,900 | 1,900 | 322,000 | 1,645.02 |
| 1988-05-26 | 1,970 | 1,970 | 1,920 | 1,930 | 279,000 | 1,671 |
| 1988-05-25 | 1,940 | 1,950 | 1,920 | 1,940 | 388,000 | 1,679.65 |
| 1988-05-24 | 1,930 | 1,940 | 1,920 | 1,930 | 298,000 | 1,671 |
| 1988-05-23 | 1,940 | 1,950 | 1,920 | 1,930 | 547,000 | 1,671 |
| 1988-05-20 | 1,940 | 1,950 | 1,920 | 1,930 | 340,000 | 1,671 |
| 1988-05-19 | 1,970 | 1,980 | 1,940 | 1,940 | 773,000 | 1,679.65 |
| 1988-05-18 | 1,980 | 1,990 | 1,970 | 1,990 | 390,000 | 1,722.94 |
| 1988-05-17 | 1,990 | 2,000 | 1,960 | 1,990 | 794,000 | 1,722.94 |
| 1988-05-16 | 1,980 | 2,000 | 1,970 | 1,990 | 459,000 | 1,722.94 |
| 1988-05-13 | 1,960 | 1,980 | 1,960 | 1,980 | 389,000 | 1,714.29 |
| 1988-05-12 | 1,950 | 1,980 | 1,940 | 1,960 | 576,000 | 1,696.97 |
| 1988-05-11 | 2,000 | 2,020 | 1,970 | 1,970 | 1,664,000 | 1,705.63 |
| 1988-05-10 | 1,980 | 2,000 | 1,980 | 2,000 | 467,000 | 1,731.60 |
| 1988-05-09 | 2,010 | 2,020 | 1,990 | 2,000 | 314,000 | 1,731.60 |
| 1988-05-07 | 2,040 | 2,040 | 2,000 | 2,000 | 300,000 | 1,731.60 |
| 1988-05-06 | 2,040 | 2,040 | 2,010 | 2,010 | 842,000 | 1,740.26 |
| 1988-05-02 | 2,040 | 2,040 | 2,020 | 2,040 | 713,000 | 1,766.23 |
| 1988-04-30 | 2,030 | 2,040 | 2,020 | 2,020 | 224,000 | 1,748.92 |
| 1988-04-28 | 2,010 | 2,040 | 2,010 | 2,030 | 625,000 | 1,757.58 |
| 1988-04-27 | 2,050 | 2,050 | 2,010 | 2,020 | 932,000 | 1,748.92 |
| 1988-04-26 | 2,050 | 2,060 | 2,030 | 2,040 | 2,501,000 | 1,766.23 |
| 1988-04-25 | 1,980 | 2,060 | 1,980 | 2,030 | 2,908,000 | 1,757.58 |
| 1988-04-23 | 1,970 | 2,000 | 1,970 | 1,970 | 427,000 | 1,705.63 |
| 1988-04-22 | 1,990 | 2,000 | 1,970 | 1,970 | 596,000 | 1,705.63 |
| 1988-04-21 | 1,990 | 2,010 | 1,980 | 1,980 | 968,000 | 1,714.29 |
| 1988-04-20 | 1,970 | 2,000 | 1,960 | 1,980 | 1,413,000 | 1,714.29 |
| 1988-04-19 | 1,960 | 1,980 | 1,940 | 1,980 | 596,000 | 1,714.29 |
| 1988-04-18 | 2,000 | 2,000 | 1,960 | 1,960 | 476,000 | 1,696.97 |
| 1988-04-15 | 1,950 | 1,980 | 1,950 | 1,970 | 961,000 | 1,705.63 |
| 1988-04-14 | 1,950 | 2,000 | 1,950 | 1,980 | 1,350,000 | 1,714.29 |
| 1988-04-13 | 2,000 | 2,000 | 1,970 | 1,980 | 1,908,000 | 1,714.29 |
| 1988-04-12 | 1,990 | 2,000 | 1,980 | 2,000 | 1,292,000 | 1,731.60 |
| 1988-04-11 | 1,980 | 1,990 | 1,970 | 1,990 | 690,000 | 1,722.94 |
| 1988-04-08 | 1,970 | 1,980 | 1,960 | 1,980 | 1,097,000 | 1,714.29 |
| 1988-04-07 | 1,970 | 1,970 | 1,940 | 1,970 | 1,576,000 | 1,705.63 |
| 1988-04-06 | 1,900 | 1,940 | 1,900 | 1,940 | 1,051,000 | 1,679.65 |
| 1988-04-05 | 1,910 | 1,920 | 1,900 | 1,900 | 905,000 | 1,645.02 |
| 1988-04-04 | 1,890 | 1,910 | 1,890 | 1,910 | 397,000 | 1,653.68 |
| 1988-04-02 | 1,880 | 1,900 | 1,880 | 1,890 | 229,000 | 1,636.36 |
| 1988-04-01 | 1,890 | 1,900 | 1,880 | 1,880 | 968,000 | 1,627.71 |
| 1988-03-31 | 1,900 | 1,910 | 1,890 | 1,900 | 575,000 | 1,645.02 |
| 1988-03-30 | 1,930 | 1,930 | 1,900 | 1,900 | 475,000 | 1,645.02 |
| 1988-03-29 | 1,890 | 1,920 | 1,880 | 1,900 | 471,000 | 1,645.02 |
| 1988-03-28 | 1,890 | 1,900 | 1,880 | 1,900 | 399,000 | 1,645.02 |
| 1988-03-26 | 1,890 | 1,900 | 1,880 | 1,900 | 396,000 | 1,645.02 |
| 1988-03-25 | 1,920 | 1,920 | 1,900 | 1,900 | 623,000 | 1,645.02 |
| 1988-03-24 | 1,910 | 1,930 | 1,900 | 1,920 | 871,000 | 1,662.34 |
| 1988-03-23 | 1,920 | 1,930 | 1,910 | 1,910 | 584,000 | 1,653.68 |
| 1988-03-22 | 1,910 | 1,940 | 1,910 | 1,920 | 1,424,000 | 1,662.34 |
| 1988-03-18 | 1,950 | 1,950 | 1,910 | 1,950 | 1,147,000 | 1,688.31 |
| 1988-03-17 | 1,930 | 1,950 | 1,920 | 1,950 | 797,000 | 1,688.31 |
| 1988-03-16 | 1,900 | 1,930 | 1,900 | 1,930 | 434,000 | 1,671 |
| 1988-03-15 | 1,900 | 1,920 | 1,880 | 1,900 | 823,000 | 1,645.02 |
| 1988-03-14 | 1,910 | 1,930 | 1,900 | 1,920 | 621,000 | 1,662.34 |
| 1988-03-11 | 1,940 | 1,940 | 1,930 | 1,940 | 890,000 | 1,679.65 |
| 1988-03-10 | 1,950 | 1,950 | 1,930 | 1,950 | 511,000 | 1,688.31 |
| 1988-03-09 | 1,930 | 1,950 | 1,930 | 1,930 | 516,000 | 1,671 |
| 1988-03-08 | 1,960 | 1,960 | 1,940 | 1,940 | 873,000 | 1,679.65 |
| 1988-03-07 | 1,970 | 1,990 | 1,960 | 1,960 | 1,390,000 | 1,696.97 |
| 1988-03-05 | 1,950 | 1,970 | 1,950 | 1,960 | 441,000 | 1,696.97 |
| 1988-03-04 | 1,930 | 1,960 | 1,930 | 1,950 | 1,014,000 | 1,688.31 |
| 1988-03-03 | 1,930 | 1,950 | 1,930 | 1,930 | 1,197,000 | 1,671 |
| 1988-03-02 | 1,930 | 2,000 | 1,910 | 1,960 | 1,444,000 | 1,696.97 |
| 1988-03-01 | 1,930 | 1,940 | 1,930 | 1,930 | 718,000 | 1,671 |
| 1988-02-29 | 1,940 | 1,940 | 1,920 | 1,920 | 553,000 | 1,662.34 |
| 1988-02-27 | 1,940 | 1,940 | 1,920 | 1,920 | 339,000 | 1,662.34 |
| 1988-02-26 | 1,900 | 1,950 | 1,900 | 1,940 | 1,314,000 | 1,679.65 |
| 1988-02-25 | 1,910 | 1,930 | 1,900 | 1,930 | 560,000 | 1,671 |
| 1988-02-24 | 1,940 | 1,940 | 1,910 | 1,910 | 393,000 | 1,653.68 |
| 1988-02-23 | 1,960 | 1,960 | 1,940 | 1,940 | 668,000 | 1,679.65 |
| 1988-02-22 | 1,970 | 1,980 | 1,960 | 1,960 | 1,456,000 | 1,696.97 |
| 1988-02-19 | 1,940 | 1,970 | 1,930 | 1,970 | 1,413,000 | 1,705.63 |
| 1988-02-18 | 1,920 | 1,940 | 1,910 | 1,940 | 1,053,000 | 1,679.65 |
| 1988-02-17 | 1,900 | 1,910 | 1,890 | 1,910 | 699,000 | 1,653.68 |
| 1988-02-16 | 1,900 | 1,920 | 1,900 | 1,900 | 463,000 | 1,645.02 |
| 1988-02-15 | 1,900 | 1,920 | 1,890 | 1,900 | 531,000 | 1,645.02 |
| 1988-02-12 | 1,880 | 1,900 | 1,870 | 1,900 | 826,000 | 1,645.02 |
| 1988-02-10 | 1,870 | 1,880 | 1,860 | 1,860 | 619,000 | 1,610.39 |
| 1988-02-09 | 1,880 | 1,880 | 1,860 | 1,870 | 320,000 | 1,619.05 |
| 1988-02-08 | 1,880 | 1,890 | 1,870 | 1,880 | 414,000 | 1,627.71 |
| 1988-02-06 | 1,870 | 1,890 | 1,860 | 1,890 | 448,000 | 1,636.36 |
| 1988-02-05 | 1,880 | 1,890 | 1,860 | 1,870 | 491,000 | 1,619.05 |
| 1988-02-04 | 1,860 | 1,900 | 1,860 | 1,880 | 464,000 | 1,627.71 |
| 1988-02-03 | 1,890 | 1,900 | 1,860 | 1,860 | 518,000 | 1,610.39 |
| 1988-02-02 | 1,900 | 1,910 | 1,890 | 1,890 | 322,000 | 1,636.36 |
| 1988-02-01 | 1,930 | 1,930 | 1,900 | 1,900 | 574,000 | 1,645.02 |
| 1988-01-30 | 1,930 | 1,930 | 1,910 | 1,910 | 534,000 | 1,653.68 |
| 1988-01-29 | 1,940 | 1,960 | 1,910 | 1,910 | 1,922,000 | 1,653.68 |
| 1988-01-28 | 1,880 | 1,930 | 1,870 | 1,930 | 2,732,000 | 1,671 |
| 1988-01-27 | 1,870 | 1,880 | 1,860 | 1,880 | 836,000 | 1,627.71 |
| 1988-01-26 | 1,880 | 1,880 | 1,850 | 1,870 | 733,000 | 1,619.05 |
| 1988-01-25 | 1,850 | 1,860 | 1,840 | 1,850 | 907,000 | 1,601.73 |
| 1988-01-23 | 1,820 | 1,850 | 1,810 | 1,840 | 450,000 | 1,593.07 |
| 1988-01-22 | 1,800 | 1,830 | 1,800 | 1,810 | 508,000 | 1,567.10 |
| 1988-01-21 | 1,820 | 1,830 | 1,800 | 1,830 | 457,000 | 1,584.42 |
| 1988-01-20 | 1,810 | 1,830 | 1,810 | 1,810 | 166,000 | 1,567.10 |
| 1988-01-19 | 1,830 | 1,840 | 1,820 | 1,820 | 338,000 | 1,575.76 |
| 1988-01-18 | 1,850 | 1,890 | 1,820 | 1,840 | 737,000 | 1,593.07 |
| 1988-01-14 | 1,800 | 1,820 | 1,800 | 1,820 | 356,000 | 1,575.76 |
| 1988-01-13 | 1,830 | 1,830 | 1,800 | 1,800 | 230,000 | 1,558.44 |
| 1988-01-12 | 1,810 | 1,840 | 1,800 | 1,840 | 529,000 | 1,593.07 |
| 1988-01-11 | 1,830 | 1,840 | 1,810 | 1,820 | 385,000 | 1,575.76 |
| 1988-01-08 | 1,860 | 1,860 | 1,840 | 1,840 | 287,000 | 1,593.07 |
| 1988-01-07 | 1,840 | 1,870 | 1,830 | 1,830 | 537,000 | 1,584.42 |
| 1988-01-06 | 1,840 | 1,860 | 1,810 | 1,850 | 989,000 | 1,601.73 |
| 1988-01-05 | 1,760 | 1,790 | 1,720 | 1,750 | 329,000 | 1,515.15 |
| 1988-01-04 | 1,700 | 1,730 | 1,680 | 1,700 | 201,000 | 1,471.86 |
分割・併合履歴 ： [1992-03-26]1株→1.1株 [1990-09-25]1株→1.05株 [1987-09-26]1株→1.05株 [1987-03-27]1株→1.1株 [1986-03-27]1株→1.1株 [1985-03-27]1株→1.1株 [1983-03-28]1株→1.1株
