4471 三洋化成工業(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 | 1,090 | 1,090 | 1,080 | 1,090 | 16,000 | 4,504.13 |
| 1988-12-27 | 1,080 | 1,090 | 1,080 | 1,090 | 58,000 | 4,504.13 |
| 1988-12-26 | 1,080 | 1,090 | 1,070 | 1,090 | 121,000 | 4,504.13 |
| 1988-12-23 | 1,090 | 1,090 | 1,070 | 1,070 | 25,000 | 4,421.49 |
| 1988-12-22 | 1,080 | 1,090 | 1,070 | 1,070 | 92,000 | 4,421.49 |
| 1988-12-21 | 1,090 | 1,090 | 1,080 | 1,080 | 47,000 | 4,462.81 |
| 1988-12-20 | 1,090 | 1,090 | 1,090 | 1,090 | 20,000 | 4,504.13 |
| 1988-12-19 | 1,080 | 1,090 | 1,080 | 1,090 | 45,000 | 4,504.13 |
| 1988-12-16 | 1,080 | 1,080 | 1,080 | 1,080 | 30,000 | 4,462.81 |
| 1988-12-15 | 1,090 | 1,100 | 1,080 | 1,080 | 22,000 | 4,462.81 |
| 1988-12-14 | 1,080 | 1,090 | 1,080 | 1,090 | 26,000 | 4,504.13 |
| 1988-12-13 | 1,090 | 1,090 | 1,090 | 1,090 | 13,000 | 4,504.13 |
| 1988-12-12 | 1,100 | 1,100 | 1,100 | 1,100 | 13,000 | 4,545.45 |
| 1988-12-09 | 1,100 | 1,100 | 1,090 | 1,090 | 26,000 | 4,504.13 |
| 1988-12-08 | 1,100 | 1,100 | 1,090 | 1,090 | 35,000 | 4,504.13 |
| 1988-12-07 | 1,100 | 1,100 | 1,090 | 1,100 | 45,000 | 4,545.45 |
| 1988-12-06 | 1,110 | 1,110 | 1,100 | 1,100 | 29,000 | 4,545.45 |
| 1988-12-05 | 1,090 | 1,110 | 1,090 | 1,100 | 10,000 | 4,545.45 |
| 1988-12-03 | 1,100 | 1,130 | 1,080 | 1,130 | 25,000 | 4,669.42 |
| 1988-12-02 | 1,130 | 1,130 | 1,090 | 1,090 | 64,000 | 4,504.13 |
| 1988-12-01 | 1,090 | 1,120 | 1,080 | 1,120 | 119,000 | 4,628.10 |
| 1988-11-30 | 1,080 | 1,090 | 1,070 | 1,080 | 43,000 | 4,462.81 |
| 1988-11-29 | 1,080 | 1,080 | 1,070 | 1,080 | 73,000 | 4,462.81 |
| 1988-11-28 | 1,090 | 1,090 | 1,080 | 1,090 | 22,000 | 4,504.13 |
| 1988-11-26 | 1,090 | 1,090 | 1,080 | 1,080 | 67,000 | 4,462.81 |
| 1988-11-25 | 1,090 | 1,090 | 1,070 | 1,090 | 115,000 | 4,504.13 |
| 1988-11-24 | 1,080 | 1,080 | 1,050 | 1,070 | 81,000 | 4,421.49 |
| 1988-11-22 | 1,050 | 1,050 | 1,030 | 1,050 | 145,000 | 4,338.84 |
| 1988-11-21 | 1,050 | 1,050 | 1,040 | 1,050 | 110,000 | 4,338.84 |
| 1988-11-18 | 1,040 | 1,050 | 1,030 | 1,040 | 187,000 | 4,297.52 |
| 1988-11-17 | 1,050 | 1,050 | 1,020 | 1,020 | 214,000 | 4,214.88 |
| 1988-11-16 | 1,070 | 1,070 | 1,040 | 1,040 | 137,000 | 4,297.52 |
| 1988-11-15 | 990 | 1,050 | 985 | 1,050 | 454,000 | 4,338.84 |
| 1988-11-14 | 993 | 993 | 985 | 990 | 53,000 | 4,090.91 |
| 1988-11-11 | 986 | 986 | 980 | 983 | 70,000 | 4,061.98 |
| 1988-11-10 | 987 | 987 | 980 | 984 | 57,000 | 4,066.12 |
| 1988-11-09 | 991 | 991 | 985 | 987 | 79,000 | 4,078.51 |
| 1988-11-08 | 990 | 995 | 990 | 991 | 39,000 | 4,095.04 |
| 1988-11-07 | 996 | 996 | 990 | 995 | 65,000 | 4,111.57 |
| 1988-11-05 | 998 | 998 | 995 | 995 | 26,000 | 4,111.57 |
| 1988-11-04 | 1,010 | 1,010 | 996 | 996 | 37,000 | 4,115.70 |
| 1988-11-02 | 1,020 | 1,020 | 1,000 | 1,000 | 71,000 | 4,132.23 |
| 1988-11-01 | 1,000 | 1,020 | 1,000 | 1,010 | 53,000 | 4,173.55 |
| 1988-10-31 | 999 | 1,000 | 996 | 998 | 67,000 | 4,123.97 |
| 1988-10-29 | 999 | 999 | 995 | 999 | 46,000 | 4,128.10 |
| 1988-10-28 | 1,000 | 1,000 | 997 | 999 | 81,000 | 4,128.10 |
| 1988-10-27 | 1,020 | 1,020 | 980 | 999 | 126,000 | 4,128.10 |
| 1988-10-26 | 1,010 | 1,030 | 1,000 | 1,000 | 102,000 | 4,132.23 |
| 1988-10-25 | 1,030 | 1,030 | 1,000 | 1,000 | 49,000 | 4,132.23 |
| 1988-10-24 | 1,030 | 1,030 | 1,000 | 1,030 | 5,000 | 4,256.20 |
| 1988-10-22 | 1,030 | 1,050 | 1,030 | 1,050 | 11,000 | 4,338.84 |
| 1988-10-21 | 1,010 | 1,030 | 1,000 | 1,030 | 70,000 | 4,256.20 |
| 1988-10-20 | 1,020 | 1,030 | 1,010 | 1,010 | 5,000 | 4,173.55 |
| 1988-10-19 | 1,030 | 1,030 | 1,020 | 1,020 | 39,000 | 4,214.88 |
| 1988-10-18 | 1,040 | 1,040 | 1,030 | 1,030 | 26,000 | 4,256.20 |
| 1988-10-17 | 1,050 | 1,060 | 1,030 | 1,030 | 14,000 | 4,256.20 |
| 1988-10-14 | 1,040 | 1,050 | 1,020 | 1,050 | 10,000 | 4,338.84 |
| 1988-10-13 | 1,060 | 1,060 | 1,010 | 1,060 | 67,000 | 4,380.17 |
| 1988-10-12 | 1,070 | 1,070 | 1,060 | 1,060 | 28,000 | 4,380.17 |
| 1988-10-11 | 1,060 | 1,070 | 1,060 | 1,060 | 79,000 | 4,380.17 |
| 1988-10-07 | 1,050 | 1,060 | 1,040 | 1,060 | 27,000 | 4,380.17 |
| 1988-10-06 | 1,060 | 1,080 | 1,060 | 1,060 | 20,000 | 4,380.17 |
| 1988-10-05 | 1,070 | 1,070 | 1,060 | 1,060 | 34,000 | 4,380.17 |
| 1988-10-04 | 1,090 | 1,090 | 1,060 | 1,070 | 16,000 | 4,421.49 |
| 1988-10-03 | 1,100 | 1,120 | 1,090 | 1,090 | 9,000 | 4,504.13 |
| 1988-10-01 | 1,100 | 1,100 | 1,090 | 1,100 | 35,000 | 4,545.45 |
| 1988-09-30 | 1,090 | 1,120 | 1,090 | 1,100 | 13,000 | 4,545.45 |
| 1988-09-29 | 1,090 | 1,100 | 1,090 | 1,100 | 8,000 | 4,545.45 |
| 1988-09-28 | 1,100 | 1,100 | 1,080 | 1,080 | 19,000 | 4,462.81 |
| 1988-09-27 | 1,110 | 1,120 | 1,080 | 1,100 | 10,000 | 4,545.45 |
| 1988-09-26 | 1,100 | 1,100 | 1,080 | 1,080 | 48,000 | 4,462.81 |
| 1988-09-24 | 1,080 | 1,080 | 1,060 | 1,060 | 52,000 | 4,380.17 |
| 1988-09-22 | 1,080 | 1,100 | 1,080 | 1,090 | 33,000 | 4,504.13 |
| 1988-09-21 | 1,160 | 1,160 | 1,120 | 1,120 | 9,000 | 4,628.10 |
| 1988-09-20 | 1,160 | 1,160 | 1,120 | 1,120 | 39,000 | 4,628.10 |
| 1988-09-19 | 1,170 | 1,170 | 1,160 | 1,160 | 20,000 | 4,793.39 |
| 1988-09-16 | 1,160 | 1,170 | 1,160 | 1,170 | 119,000 | 4,834.71 |
| 1988-09-14 | 1,170 | 1,170 | 1,150 | 1,150 | 24,000 | 4,752.07 |
| 1988-09-13 | 1,170 | 1,170 | 1,170 | 1,170 | 8,000 | 4,834.71 |
| 1988-09-12 | 1,150 | 1,170 | 1,150 | 1,150 | 107,000 | 4,752.07 |
| 1988-09-09 | 1,160 | 1,170 | 1,150 | 1,150 | 36,000 | 4,752.07 |
| 1988-09-08 | 1,160 | 1,170 | 1,150 | 1,160 | 110,000 | 4,793.39 |
| 1988-09-07 | 1,160 | 1,170 | 1,160 | 1,160 | 63,000 | 4,793.39 |
| 1988-09-06 | 1,160 | 1,160 | 1,160 | 1,160 | 20,000 | 4,793.39 |
| 1988-09-05 | 1,160 | 1,160 | 1,160 | 1,160 | 25,000 | 4,793.39 |
| 1988-09-03 | 1,160 | 1,160 | 1,160 | 1,160 | 24,000 | 4,793.39 |
| 1988-09-02 | 1,170 | 1,170 | 1,160 | 1,160 | 40,000 | 4,793.39 |
| 1988-09-01 | 1,170 | 1,170 | 1,160 | 1,160 | 33,000 | 4,793.39 |
| 1988-08-31 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 | 4,917.36 |
| 1988-08-30 | 1,190 | 1,190 | 1,170 | 1,190 | 10,000 | 4,917.36 |
| 1988-08-29 | 1,230 | 1,230 | 1,210 | 1,220 | 15,000 | 5,041.32 |
| 1988-08-27 | 1,180 | 1,200 | 1,160 | 1,200 | 22,000 | 4,958.68 |
| 1988-08-26 | 1,180 | 1,180 | 1,170 | 1,170 | 21,000 | 4,834.71 |
| 1988-08-25 | 1,230 | 1,230 | 1,180 | 1,180 | 83,000 | 4,876.03 |
| 1988-08-24 | 1,220 | 1,230 | 1,210 | 1,230 | 34,000 | 5,082.64 |
| 1988-08-23 | 1,220 | 1,220 | 1,200 | 1,220 | 17,000 | 5,041.32 |
| 1988-08-22 | 1,190 | 1,250 | 1,190 | 1,220 | 38,000 | 5,041.32 |
| 1988-08-19 | 1,220 | 1,220 | 1,180 | 1,180 | 44,000 | 4,876.03 |
| 1988-08-18 | 1,250 | 1,250 | 1,210 | 1,210 | 46,000 | 5,000 |
| 1988-08-17 | 1,250 | 1,250 | 1,230 | 1,230 | 37,000 | 5,082.64 |
| 1988-08-16 | 1,250 | 1,270 | 1,220 | 1,230 | 24,000 | 5,082.64 |
| 1988-08-15 | 1,250 | 1,250 | 1,220 | 1,240 | 14,000 | 5,123.97 |
| 1988-08-12 | 1,230 | 1,230 | 1,220 | 1,230 | 71,000 | 5,082.64 |
| 1988-08-11 | 1,240 | 1,280 | 1,200 | 1,200 | 360,000 | 4,958.68 |
| 1988-08-10 | 1,220 | 1,230 | 1,220 | 1,220 | 24,000 | 5,041.32 |
| 1988-08-09 | 1,240 | 1,250 | 1,240 | 1,250 | 100,000 | 5,165.29 |
| 1988-08-08 | 1,230 | 1,240 | 1,230 | 1,240 | 68,000 | 5,123.97 |
| 1988-08-06 | 1,230 | 1,230 | 1,200 | 1,210 | 43,000 | 5,000 |
| 1988-08-05 | 1,220 | 1,220 | 1,200 | 1,220 | 30,000 | 5,041.32 |
| 1988-08-04 | 1,210 | 1,220 | 1,190 | 1,200 | 72,000 | 4,958.68 |
| 1988-08-03 | 1,210 | 1,230 | 1,210 | 1,230 | 46,000 | 5,082.64 |
| 1988-08-02 | 1,200 | 1,250 | 1,190 | 1,250 | 31,000 | 5,165.29 |
| 1988-08-01 | 1,180 | 1,200 | 1,170 | 1,200 | 47,000 | 4,958.68 |
| 1988-07-30 | 1,180 | 1,190 | 1,180 | 1,190 | 30,000 | 4,917.36 |
| 1988-07-29 | 1,200 | 1,200 | 1,180 | 1,200 | 68,000 | 4,958.68 |
| 1988-07-28 | 1,210 | 1,210 | 1,200 | 1,200 | 35,000 | 4,958.68 |
| 1988-07-27 | 1,210 | 1,210 | 1,200 | 1,210 | 24,000 | 5,000 |
| 1988-07-26 | 1,190 | 1,200 | 1,190 | 1,190 | 30,000 | 4,917.36 |
| 1988-07-25 | 1,230 | 1,230 | 1,190 | 1,190 | 63,000 | 4,917.36 |
| 1988-07-23 | 1,230 | 1,240 | 1,230 | 1,230 | 23,000 | 5,082.64 |
| 1988-07-22 | 1,230 | 1,240 | 1,210 | 1,230 | 116,000 | 5,082.64 |
| 1988-07-21 | 1,200 | 1,240 | 1,200 | 1,230 | 37,000 | 5,082.64 |
| 1988-07-20 | 1,180 | 1,220 | 1,180 | 1,200 | 42,000 | 4,958.68 |
| 1988-07-19 | 1,200 | 1,230 | 1,180 | 1,220 | 53,000 | 5,041.32 |
| 1988-07-18 | 1,220 | 1,250 | 1,200 | 1,220 | 51,000 | 5,041.32 |
| 1988-07-15 | 1,250 | 1,260 | 1,240 | 1,260 | 60,000 | 5,206.61 |
| 1988-07-14 | 1,290 | 1,290 | 1,250 | 1,250 | 91,000 | 5,165.29 |
| 1988-07-13 | 1,290 | 1,290 | 1,280 | 1,280 | 35,000 | 5,289.26 |
| 1988-07-12 | 1,280 | 1,300 | 1,280 | 1,300 | 135,000 | 5,371.90 |
| 1988-07-11 | 1,280 | 1,280 | 1,270 | 1,280 | 18,000 | 5,289.26 |
| 1988-07-08 | 1,260 | 1,290 | 1,260 | 1,270 | 92,000 | 5,247.93 |
| 1988-07-07 | 1,200 | 1,300 | 1,200 | 1,300 | 126,000 | 5,371.90 |
| 1988-07-06 | 1,250 | 1,250 | 1,160 | 1,160 | 51,000 | 4,793.39 |
| 1988-07-05 | 1,240 | 1,260 | 1,220 | 1,260 | 41,000 | 5,206.61 |
| 1988-07-04 | 1,230 | 1,250 | 1,200 | 1,200 | 46,000 | 4,958.68 |
| 1988-07-02 | 1,230 | 1,250 | 1,220 | 1,250 | 16,000 | 5,165.29 |
| 1988-07-01 | 1,270 | 1,280 | 1,250 | 1,250 | 68,000 | 5,165.29 |
| 1988-06-30 | 1,230 | 1,250 | 1,200 | 1,250 | 38,000 | 5,165.29 |
| 1988-06-29 | 1,230 | 1,230 | 1,220 | 1,230 | 61,000 | 5,082.64 |
| 1988-06-28 | 1,270 | 1,270 | 1,230 | 1,240 | 59,000 | 5,123.97 |
| 1988-06-27 | 1,270 | 1,290 | 1,260 | 1,290 | 39,000 | 5,330.58 |
| 1988-06-25 | 1,290 | 1,290 | 1,270 | 1,270 | 29,000 | 5,247.93 |
| 1988-06-24 | 1,290 | 1,290 | 1,280 | 1,280 | 30,000 | 5,289.26 |
| 1988-06-23 | 1,300 | 1,300 | 1,280 | 1,290 | 45,000 | 5,330.58 |
| 1988-06-22 | 1,300 | 1,300 | 1,280 | 1,280 | 70,000 | 5,289.26 |
| 1988-06-21 | 1,270 | 1,270 | 1,260 | 1,270 | 18,000 | 5,247.93 |
| 1988-06-20 | 1,270 | 1,280 | 1,270 | 1,270 | 33,000 | 5,247.93 |
| 1988-06-17 | 1,270 | 1,280 | 1,260 | 1,260 | 9,000 | 5,206.61 |
| 1988-06-16 | 1,270 | 1,270 | 1,260 | 1,260 | 40,000 | 5,206.61 |
| 1988-06-15 | 1,300 | 1,320 | 1,260 | 1,260 | 83,000 | 5,206.61 |
| 1988-06-14 | 1,260 | 1,300 | 1,260 | 1,300 | 42,000 | 5,371.90 |
| 1988-06-13 | 1,270 | 1,280 | 1,270 | 1,280 | 21,000 | 5,289.26 |
| 1988-06-10 | 1,260 | 1,270 | 1,260 | 1,270 | 79,000 | 5,247.93 |
| 1988-06-09 | 1,270 | 1,270 | 1,260 | 1,260 | 40,000 | 5,206.61 |
| 1988-06-08 | 1,290 | 1,290 | 1,260 | 1,260 | 123,000 | 5,206.61 |
| 1988-06-07 | 1,280 | 1,300 | 1,270 | 1,290 | 26,000 | 5,330.58 |
| 1988-06-06 | 1,300 | 1,300 | 1,270 | 1,280 | 37,000 | 5,289.26 |
| 1988-06-04 | 1,290 | 1,320 | 1,270 | 1,290 | 41,000 | 5,330.58 |
| 1988-06-03 | 1,320 | 1,320 | 1,300 | 1,300 | 111,000 | 5,371.90 |
| 1988-06-02 | 1,290 | 1,300 | 1,280 | 1,300 | 132,000 | 5,371.90 |
| 1988-06-01 | 1,300 | 1,300 | 1,270 | 1,290 | 43,000 | 5,330.58 |
| 1988-05-31 | 1,310 | 1,310 | 1,250 | 1,260 | 63,000 | 5,206.61 |
| 1988-05-30 | 1,310 | 1,320 | 1,290 | 1,300 | 40,000 | 5,371.90 |
| 1988-05-28 | 1,320 | 1,320 | 1,250 | 1,250 | 70,000 | 5,165.29 |
| 1988-05-27 | 1,340 | 1,350 | 1,300 | 1,300 | 238,000 | 5,371.90 |
| 1988-05-26 | 1,340 | 1,340 | 1,330 | 1,340 | 201,000 | 5,537.19 |
| 1988-05-25 | 1,320 | 1,350 | 1,320 | 1,340 | 172,000 | 5,537.19 |
| 1988-05-24 | 1,290 | 1,320 | 1,290 | 1,310 | 90,000 | 5,413.22 |
| 1988-05-23 | 1,310 | 1,330 | 1,290 | 1,300 | 163,000 | 5,371.90 |
| 1988-05-20 | 1,350 | 1,360 | 1,310 | 1,330 | 444,000 | 5,495.87 |
| 1988-05-19 | 1,340 | 1,360 | 1,340 | 1,340 | 719,000 | 5,537.19 |
| 1988-05-18 | 1,350 | 1,360 | 1,330 | 1,340 | 729,000 | 5,537.19 |
| 1988-05-17 | 1,300 | 1,340 | 1,290 | 1,320 | 1,162,000 | 5,454.55 |
| 1988-05-16 | 1,270 | 1,290 | 1,260 | 1,270 | 98,000 | 5,247.93 |
| 1988-05-13 | 1,260 | 1,270 | 1,250 | 1,250 | 7,000 | 5,165.29 |
| 1988-05-12 | 1,270 | 1,270 | 1,250 | 1,260 | 82,000 | 5,206.61 |
| 1988-05-11 | 1,270 | 1,290 | 1,250 | 1,250 | 71,000 | 5,165.29 |
| 1988-05-10 | 1,260 | 1,280 | 1,260 | 1,270 | 49,000 | 5,247.93 |
| 1988-05-09 | 1,280 | 1,290 | 1,260 | 1,260 | 61,000 | 5,206.61 |
| 1988-05-07 | 1,290 | 1,290 | 1,270 | 1,270 | 62,000 | 5,247.93 |
| 1988-05-06 | 1,290 | 1,300 | 1,280 | 1,280 | 277,000 | 5,289.26 |
| 1988-05-02 | 1,250 | 1,300 | 1,240 | 1,290 | 320,000 | 5,330.58 |
| 1988-04-30 | 1,230 | 1,250 | 1,230 | 1,250 | 29,000 | 5,165.29 |
| 1988-04-28 | 1,230 | 1,230 | 1,220 | 1,220 | 70,000 | 5,041.32 |
| 1988-04-27 | 1,240 | 1,240 | 1,220 | 1,220 | 161,000 | 5,041.32 |
| 1988-04-26 | 1,240 | 1,240 | 1,220 | 1,230 | 143,000 | 5,082.64 |
| 1988-04-25 | 1,240 | 1,240 | 1,230 | 1,240 | 75,000 | 5,123.97 |
| 1988-04-23 | 1,230 | 1,240 | 1,230 | 1,230 | 42,000 | 5,082.64 |
| 1988-04-22 | 1,220 | 1,240 | 1,220 | 1,230 | 42,000 | 5,082.64 |
| 1988-04-21 | 1,220 | 1,250 | 1,220 | 1,220 | 165,000 | 5,041.32 |
| 1988-04-20 | 1,230 | 1,240 | 1,220 | 1,220 | 83,000 | 5,041.32 |
| 1988-04-19 | 1,230 | 1,230 | 1,210 | 1,230 | 63,000 | 5,082.64 |
| 1988-04-18 | 1,240 | 1,240 | 1,210 | 1,210 | 47,000 | 5,000 |
| 1988-04-15 | 1,200 | 1,210 | 1,190 | 1,210 | 15,000 | 5,000 |
| 1988-04-14 | 1,210 | 1,250 | 1,210 | 1,230 | 68,000 | 5,082.64 |
| 1988-04-13 | 1,230 | 1,230 | 1,210 | 1,210 | 388,000 | 5,000 |
| 1988-04-12 | 1,230 | 1,230 | 1,220 | 1,230 | 21,000 | 5,082.64 |
| 1988-04-11 | 1,220 | 1,250 | 1,220 | 1,220 | 120,000 | 5,041.32 |
| 1988-04-08 | 1,240 | 1,250 | 1,220 | 1,240 | 69,000 | 5,123.97 |
| 1988-04-07 | 1,250 | 1,250 | 1,230 | 1,250 | 154,000 | 5,165.29 |
| 1988-04-06 | 1,220 | 1,230 | 1,220 | 1,220 | 34,000 | 5,041.32 |
| 1988-04-05 | 1,240 | 1,250 | 1,210 | 1,210 | 24,000 | 5,000 |
| 1988-04-04 | 1,210 | 1,250 | 1,200 | 1,250 | 52,000 | 5,165.29 |
| 1988-04-02 | 1,200 | 1,210 | 1,190 | 1,210 | 111,000 | 5,000 |
| 1988-04-01 | 1,200 | 1,210 | 1,200 | 1,200 | 78,000 | 4,958.68 |
| 1988-03-31 | 1,180 | 1,210 | 1,180 | 1,200 | 83,000 | 4,958.68 |
| 1988-03-30 | 1,180 | 1,200 | 1,160 | 1,180 | 104,000 | 4,876.03 |
| 1988-03-29 | 1,190 | 1,190 | 1,160 | 1,180 | 139,000 | 4,876.03 |
| 1988-03-28 | 1,190 | 1,200 | 1,180 | 1,190 | 87,000 | 4,917.36 |
| 1988-03-26 | 1,190 | 1,200 | 1,190 | 1,190 | 30,000 | 4,917.36 |
| 1988-03-25 | 1,220 | 1,220 | 1,190 | 1,190 | 67,000 | 4,917.36 |
| 1988-03-24 | 1,230 | 1,230 | 1,200 | 1,220 | 66,000 | 5,041.32 |
| 1988-03-23 | 1,240 | 1,250 | 1,220 | 1,220 | 123,000 | 5,041.32 |
| 1988-03-22 | 1,230 | 1,250 | 1,230 | 1,240 | 60,000 | 5,123.97 |
| 1988-03-18 | 1,230 | 1,240 | 1,230 | 1,240 | 64,000 | 5,123.97 |
| 1988-03-17 | 1,230 | 1,260 | 1,230 | 1,230 | 82,000 | 5,082.64 |
| 1988-03-16 | 1,240 | 1,240 | 1,230 | 1,230 | 39,000 | 5,082.64 |
| 1988-03-15 | 1,250 | 1,250 | 1,220 | 1,250 | 63,000 | 5,165.29 |
| 1988-03-14 | 1,270 | 1,270 | 1,220 | 1,230 | 63,000 | 5,082.64 |
| 1988-03-11 | 1,250 | 1,260 | 1,240 | 1,250 | 64,000 | 5,165.29 |
| 1988-03-10 | 1,230 | 1,270 | 1,230 | 1,250 | 188,000 | 5,165.29 |
| 1988-03-09 | 1,250 | 1,260 | 1,250 | 1,250 | 69,000 | 5,165.29 |
| 1988-03-08 | 1,280 | 1,280 | 1,250 | 1,250 | 80,000 | 5,165.29 |
| 1988-03-07 | 1,270 | 1,280 | 1,270 | 1,280 | 157,000 | 5,289.26 |
| 1988-03-05 | 1,270 | 1,280 | 1,260 | 1,260 | 90,000 | 5,206.61 |
| 1988-03-04 | 1,260 | 1,280 | 1,250 | 1,280 | 111,000 | 5,289.26 |
| 1988-03-03 | 1,270 | 1,280 | 1,250 | 1,250 | 128,000 | 5,165.29 |
| 1988-03-02 | 1,280 | 1,280 | 1,260 | 1,270 | 114,000 | 5,247.93 |
| 1988-03-01 | 1,280 | 1,280 | 1,260 | 1,280 | 244,000 | 5,289.26 |
| 1988-02-29 | 1,270 | 1,280 | 1,260 | 1,270 | 232,000 | 5,247.93 |
| 1988-02-27 | 1,270 | 1,270 | 1,240 | 1,240 | 220,000 | 5,123.97 |
| 1988-02-26 | 1,240 | 1,240 | 1,220 | 1,230 | 174,000 | 5,082.64 |
| 1988-02-25 | 1,250 | 1,250 | 1,210 | 1,210 | 122,000 | 5,000 |
| 1988-02-24 | 1,240 | 1,250 | 1,230 | 1,240 | 82,000 | 5,123.97 |
| 1988-02-23 | 1,260 | 1,260 | 1,230 | 1,240 | 78,000 | 5,123.97 |
| 1988-02-22 | 1,250 | 1,260 | 1,230 | 1,260 | 193,000 | 5,206.61 |
| 1988-02-19 | 1,280 | 1,290 | 1,250 | 1,250 | 138,000 | 5,165.29 |
| 1988-02-18 | 1,250 | 1,290 | 1,230 | 1,270 | 332,000 | 5,247.93 |
| 1988-02-17 | 1,210 | 1,260 | 1,200 | 1,250 | 186,000 | 5,165.29 |
| 1988-02-16 | 1,210 | 1,220 | 1,200 | 1,200 | 96,000 | 4,958.68 |
| 1988-02-15 | 1,220 | 1,220 | 1,200 | 1,210 | 72,000 | 5,000 |
| 1988-02-12 | 1,200 | 1,220 | 1,190 | 1,200 | 192,000 | 4,958.68 |
| 1988-02-10 | 1,220 | 1,220 | 1,190 | 1,190 | 123,000 | 4,917.36 |
| 1988-02-09 | 1,230 | 1,230 | 1,220 | 1,220 | 53,000 | 5,041.32 |
| 1988-02-08 | 1,220 | 1,230 | 1,210 | 1,220 | 49,000 | 5,041.32 |
| 1988-02-06 | 1,230 | 1,240 | 1,220 | 1,220 | 106,000 | 5,041.32 |
| 1988-02-05 | 1,240 | 1,240 | 1,230 | 1,230 | 103,000 | 5,082.64 |
| 1988-02-04 | 1,280 | 1,280 | 1,220 | 1,240 | 328,000 | 5,123.97 |
| 1988-02-03 | 1,320 | 1,320 | 1,260 | 1,260 | 557,000 | 5,206.61 |
| 1988-02-02 | 1,300 | 1,320 | 1,280 | 1,300 | 746,000 | 5,371.90 |
| 1988-02-01 | 1,260 | 1,320 | 1,250 | 1,300 | 909,000 | 5,371.90 |
| 1988-01-30 | 1,260 | 1,280 | 1,240 | 1,260 | 726,000 | 5,206.61 |
| 1988-01-29 | 1,220 | 1,250 | 1,210 | 1,240 | 724,000 | 5,123.97 |
| 1988-01-28 | 1,170 | 1,200 | 1,160 | 1,180 | 259,000 | 4,876.03 |
| 1988-01-27 | 1,160 | 1,160 | 1,140 | 1,160 | 101,000 | 4,793.39 |
| 1988-01-26 | 1,170 | 1,170 | 1,140 | 1,150 | 43,000 | 4,752.07 |
| 1988-01-25 | 1,150 | 1,160 | 1,150 | 1,150 | 134,000 | 4,752.07 |
| 1988-01-23 | 1,150 | 1,150 | 1,130 | 1,130 | 42,000 | 4,669.42 |
| 1988-01-22 | 1,150 | 1,150 | 1,130 | 1,140 | 71,000 | 4,710.74 |
| 1988-01-21 | 1,150 | 1,150 | 1,130 | 1,140 | 80,000 | 4,710.74 |
| 1988-01-20 | 1,170 | 1,190 | 1,170 | 1,170 | 69,000 | 4,834.71 |
| 1988-01-19 | 1,150 | 1,190 | 1,150 | 1,190 | 85,000 | 4,917.36 |
| 1988-01-18 | 1,190 | 1,200 | 1,150 | 1,170 | 72,000 | 4,834.71 |
| 1988-01-14 | 1,130 | 1,190 | 1,120 | 1,190 | 82,000 | 4,917.36 |
| 1988-01-13 | 1,160 | 1,160 | 1,130 | 1,130 | 36,000 | 4,669.42 |
| 1988-01-12 | 1,180 | 1,180 | 1,150 | 1,150 | 94,000 | 4,752.07 |
| 1988-01-11 | 1,120 | 1,190 | 1,120 | 1,190 | 51,000 | 4,917.36 |
| 1988-01-08 | 1,180 | 1,190 | 1,150 | 1,160 | 102,000 | 4,793.39 |
| 1988-01-07 | 1,160 | 1,180 | 1,160 | 1,170 | 95,000 | 4,834.71 |
| 1988-01-06 | 1,120 | 1,160 | 1,120 | 1,130 | 55,000 | 4,669.42 |
| 1988-01-05 | 1,070 | 1,100 | 1,070 | 1,100 | 29,000 | 4,545.45 |
| 1988-01-04 | 1,020 | 1,030 | 1,020 | 1,030 | 20,000 | 4,256.20 |
分割・併合履歴 ： [2016-09-28]1株→0.2株 [1994-03-28]1株→1.1株 [1991-03-26]1株→1.1株
