4503 アステラス製薬(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 | 3,940 | 4,000 | 3,930 | 3,970 | 468,000 | 721.82 |
| 1988-12-27 | 3,960 | 4,020 | 3,940 | 3,990 | 606,000 | 725.46 |
| 1988-12-26 | 3,920 | 3,960 | 3,920 | 3,930 | 412,000 | 714.55 |
| 1988-12-24 | 3,980 | 3,980 | 3,910 | 3,910 | 228,000 | 710.91 |
| 1988-12-23 | 4,300 | 4,320 | 4,270 | 4,280 | 1,184,000 | 707.44 |
| 1988-12-22 | 4,290 | 4,300 | 4,270 | 4,290 | 824,000 | 709.09 |
| 1988-12-21 | 4,290 | 4,290 | 4,240 | 4,260 | 420,000 | 704.13 |
| 1988-12-20 | 4,310 | 4,350 | 4,270 | 4,280 | 1,091,000 | 707.44 |
| 1988-12-19 | 4,310 | 4,340 | 4,260 | 4,300 | 648,000 | 710.74 |
| 1988-12-16 | 4,270 | 4,330 | 4,200 | 4,320 | 1,036,000 | 714.05 |
| 1988-12-15 | 4,250 | 4,300 | 4,210 | 4,270 | 1,425,000 | 705.79 |
| 1988-12-14 | 4,150 | 4,230 | 4,140 | 4,220 | 752,000 | 697.52 |
| 1988-12-13 | 4,160 | 4,170 | 4,110 | 4,160 | 467,000 | 687.60 |
| 1988-12-12 | 4,140 | 4,190 | 4,110 | 4,190 | 428,000 | 692.56 |
| 1988-12-09 | 4,030 | 4,190 | 4,030 | 4,190 | 714,000 | 692.56 |
| 1988-12-08 | 4,100 | 4,120 | 4,060 | 4,060 | 994,000 | 671.07 |
| 1988-12-07 | 4,020 | 4,120 | 4,000 | 4,110 | 1,658,000 | 679.34 |
| 1988-12-06 | 4,010 | 4,010 | 3,990 | 4,000 | 229,000 | 661.16 |
| 1988-12-05 | 3,940 | 4,000 | 3,930 | 4,000 | 203,000 | 661.16 |
| 1988-12-03 | 4,000 | 4,010 | 3,980 | 3,990 | 126,000 | 659.50 |
| 1988-12-02 | 4,000 | 4,020 | 3,990 | 4,000 | 352,000 | 661.16 |
| 1988-12-01 | 4,040 | 4,040 | 3,980 | 4,020 | 361,000 | 664.46 |
| 1988-11-30 | 4,000 | 4,020 | 3,960 | 4,000 | 1,137,000 | 661.16 |
| 1988-11-29 | 3,930 | 4,020 | 3,920 | 4,000 | 560,000 | 661.16 |
| 1988-11-28 | 3,890 | 3,930 | 3,850 | 3,900 | 216,000 | 644.63 |
| 1988-11-26 | 3,870 | 3,910 | 3,850 | 3,890 | 117,000 | 642.98 |
| 1988-11-25 | 3,920 | 3,930 | 3,860 | 3,860 | 223,000 | 638.02 |
| 1988-11-24 | 3,980 | 3,980 | 3,900 | 3,900 | 258,000 | 644.63 |
| 1988-11-22 | 3,910 | 3,980 | 3,880 | 3,970 | 185,000 | 656.20 |
| 1988-11-21 | 3,950 | 3,950 | 3,890 | 3,900 | 242,000 | 644.63 |
| 1988-11-18 | 3,950 | 4,000 | 3,910 | 3,930 | 771,000 | 649.59 |
| 1988-11-17 | 3,940 | 3,960 | 3,900 | 3,960 | 449,000 | 654.55 |
| 1988-11-16 | 3,830 | 3,910 | 3,820 | 3,850 | 659,000 | 636.36 |
| 1988-11-15 | 3,770 | 3,850 | 3,770 | 3,800 | 401,000 | 628.10 |
| 1988-11-14 | 3,740 | 3,770 | 3,730 | 3,750 | 311,000 | 619.84 |
| 1988-11-11 | 3,620 | 3,770 | 3,620 | 3,770 | 484,000 | 623.14 |
| 1988-11-10 | 3,630 | 3,640 | 3,600 | 3,630 | 290,000 | 600 |
| 1988-11-09 | 3,700 | 3,720 | 3,650 | 3,650 | 222,000 | 603.31 |
| 1988-11-08 | 3,670 | 3,670 | 3,600 | 3,650 | 385,000 | 603.31 |
| 1988-11-07 | 3,690 | 3,690 | 3,620 | 3,630 | 170,000 | 600 |
| 1988-11-05 | 3,670 | 3,690 | 3,640 | 3,690 | 127,000 | 609.92 |
| 1988-11-04 | 3,720 | 3,720 | 3,610 | 3,640 | 394,000 | 601.65 |
| 1988-11-02 | 3,790 | 3,800 | 3,700 | 3,710 | 282,000 | 613.22 |
| 1988-11-01 | 3,800 | 3,820 | 3,770 | 3,770 | 282,000 | 623.14 |
| 1988-10-31 | 3,690 | 3,750 | 3,660 | 3,750 | 542,000 | 619.84 |
| 1988-10-29 | 3,560 | 3,690 | 3,560 | 3,690 | 283,000 | 609.92 |
| 1988-10-28 | 3,610 | 3,610 | 3,550 | 3,580 | 579,000 | 591.74 |
| 1988-10-27 | 3,760 | 3,760 | 3,630 | 3,630 | 931,000 | 600 |
| 1988-10-26 | 3,850 | 3,850 | 3,750 | 3,760 | 278,000 | 621.49 |
| 1988-10-25 | 3,880 | 3,880 | 3,800 | 3,830 | 306,000 | 633.06 |
| 1988-10-24 | 3,870 | 3,880 | 3,820 | 3,880 | 123,000 | 641.32 |
| 1988-10-22 | 3,860 | 3,880 | 3,860 | 3,870 | 227,000 | 639.67 |
| 1988-10-21 | 3,880 | 3,880 | 3,820 | 3,860 | 280,000 | 638.02 |
| 1988-10-20 | 3,790 | 3,850 | 3,770 | 3,840 | 282,000 | 634.71 |
| 1988-10-19 | 3,760 | 3,770 | 3,740 | 3,750 | 174,000 | 619.84 |
| 1988-10-18 | 3,750 | 3,760 | 3,710 | 3,710 | 276,000 | 613.22 |
| 1988-10-17 | 3,710 | 3,750 | 3,690 | 3,700 | 349,000 | 611.57 |
| 1988-10-14 | 3,720 | 3,750 | 3,690 | 3,690 | 367,000 | 609.92 |
| 1988-10-13 | 3,750 | 3,770 | 3,710 | 3,760 | 421,000 | 621.49 |
| 1988-10-12 | 3,760 | 3,800 | 3,760 | 3,800 | 183,000 | 628.10 |
| 1988-10-11 | 3,800 | 3,820 | 3,780 | 3,810 | 178,000 | 629.75 |
| 1988-10-07 | 3,770 | 3,800 | 3,680 | 3,750 | 359,000 | 619.84 |
| 1988-10-06 | 3,850 | 3,870 | 3,780 | 3,800 | 191,000 | 628.10 |
| 1988-10-05 | 3,900 | 3,920 | 3,840 | 3,880 | 206,000 | 641.32 |
| 1988-10-04 | 3,920 | 3,940 | 3,900 | 3,900 | 191,000 | 644.63 |
| 1988-10-03 | 4,010 | 4,010 | 3,970 | 3,990 | 107,000 | 659.50 |
| 1988-10-01 | 3,980 | 4,030 | 3,970 | 4,020 | 114,000 | 664.46 |
| 1988-09-30 | 3,960 | 3,990 | 3,960 | 3,980 | 232,000 | 657.85 |
| 1988-09-29 | 3,990 | 4,030 | 3,960 | 3,960 | 226,000 | 654.55 |
| 1988-09-28 | 3,980 | 3,990 | 3,950 | 3,990 | 380,000 | 659.50 |
| 1988-09-27 | 4,000 | 4,000 | 3,950 | 3,950 | 212,000 | 652.89 |
| 1988-09-26 | 4,000 | 4,080 | 4,000 | 4,000 | 209,000 | 661.16 |
| 1988-09-24 | 4,060 | 4,060 | 4,030 | 4,050 | 172,000 | 669.42 |
| 1988-09-22 | 4,140 | 4,140 | 4,080 | 4,080 | 250,000 | 674.38 |
| 1988-09-21 | 4,150 | 4,150 | 4,070 | 4,150 | 265,000 | 685.95 |
| 1988-09-20 | 4,130 | 4,150 | 4,100 | 4,110 | 239,000 | 679.34 |
| 1988-09-19 | 4,210 | 4,210 | 4,150 | 4,180 | 278,000 | 690.91 |
| 1988-09-16 | 4,210 | 4,210 | 4,150 | 4,190 | 310,000 | 692.56 |
| 1988-09-14 | 4,250 | 4,250 | 4,160 | 4,210 | 638,000 | 695.87 |
| 1988-09-13 | 4,230 | 4,230 | 4,200 | 4,230 | 183,000 | 699.17 |
| 1988-09-12 | 4,210 | 4,240 | 4,190 | 4,210 | 219,000 | 695.87 |
| 1988-09-09 | 4,250 | 4,260 | 4,210 | 4,210 | 359,000 | 695.87 |
| 1988-09-08 | 4,230 | 4,260 | 4,200 | 4,230 | 563,000 | 699.17 |
| 1988-09-07 | 4,300 | 4,310 | 4,200 | 4,220 | 964,000 | 697.52 |
| 1988-09-06 | 4,230 | 4,290 | 4,220 | 4,280 | 923,000 | 707.44 |
| 1988-09-05 | 4,260 | 4,280 | 4,190 | 4,190 | 923,000 | 692.56 |
| 1988-09-03 | 4,280 | 4,320 | 4,230 | 4,230 | 1,552,000 | 699.17 |
| 1988-09-02 | 4,070 | 4,280 | 4,070 | 4,250 | 3,137,999 | 702.48 |
| 1988-09-01 | 4,050 | 4,120 | 4,040 | 4,100 | 340,000 | 677.69 |
| 1988-08-31 | 4,160 | 4,180 | 4,050 | 4,100 | 344,000 | 677.69 |
| 1988-08-30 | 4,140 | 4,140 | 4,060 | 4,130 | 537,000 | 682.65 |
| 1988-08-29 | 4,200 | 4,200 | 4,040 | 4,040 | 574,000 | 667.77 |
| 1988-08-27 | 4,070 | 4,190 | 4,070 | 4,170 | 757,000 | 689.26 |
| 1988-08-26 | 4,000 | 4,040 | 3,990 | 3,990 | 206,000 | 659.50 |
| 1988-08-25 | 4,000 | 4,030 | 4,000 | 4,000 | 142,000 | 661.16 |
| 1988-08-24 | 4,030 | 4,030 | 3,980 | 4,000 | 273,000 | 661.16 |
| 1988-08-23 | 4,060 | 4,070 | 4,000 | 4,000 | 163,000 | 661.16 |
| 1988-08-22 | 4,060 | 4,080 | 4,010 | 4,050 | 249,000 | 669.42 |
| 1988-08-19 | 4,100 | 4,100 | 4,050 | 4,060 | 320,000 | 671.07 |
| 1988-08-18 | 4,060 | 4,080 | 4,040 | 4,060 | 480,000 | 671.07 |
| 1988-08-17 | 4,040 | 4,050 | 3,990 | 4,020 | 261,000 | 664.46 |
| 1988-08-16 | 3,990 | 4,030 | 3,990 | 4,030 | 160,000 | 666.12 |
| 1988-08-15 | 4,000 | 4,000 | 3,980 | 3,980 | 172,000 | 657.85 |
| 1988-08-12 | 3,970 | 4,000 | 3,970 | 4,000 | 124,000 | 661.16 |
| 1988-08-11 | 3,950 | 4,000 | 3,950 | 3,970 | 311,000 | 656.20 |
| 1988-08-10 | 4,010 | 4,020 | 3,950 | 4,000 | 419,000 | 661.16 |
| 1988-08-09 | 3,960 | 3,990 | 3,960 | 3,960 | 128,000 | 654.55 |
| 1988-08-08 | 3,960 | 4,000 | 3,960 | 4,000 | 140,000 | 661.16 |
| 1988-08-06 | 3,960 | 3,990 | 3,960 | 3,970 | 68,000 | 656.20 |
| 1988-08-05 | 4,020 | 4,040 | 4,000 | 4,010 | 279,000 | 662.81 |
| 1988-08-04 | 4,030 | 4,040 | 4,010 | 4,010 | 118,000 | 662.81 |
| 1988-08-03 | 4,010 | 4,050 | 4,000 | 4,040 | 201,000 | 667.77 |
| 1988-08-02 | 4,080 | 4,080 | 4,040 | 4,060 | 182,000 | 671.07 |
| 1988-08-01 | 4,050 | 4,140 | 4,050 | 4,090 | 266,000 | 676.03 |
| 1988-07-30 | 3,950 | 4,030 | 3,930 | 4,010 | 529,000 | 662.81 |
| 1988-07-29 | 4,090 | 4,090 | 3,990 | 4,000 | 816,000 | 661.16 |
| 1988-07-28 | 4,030 | 4,190 | 4,010 | 4,100 | 1,076,000 | 677.69 |
| 1988-07-27 | 3,920 | 3,980 | 3,900 | 3,980 | 360,000 | 657.85 |
| 1988-07-26 | 3,950 | 3,950 | 3,890 | 3,910 | 507,000 | 646.28 |
| 1988-07-25 | 3,780 | 3,890 | 3,780 | 3,870 | 197,000 | 639.67 |
| 1988-07-23 | 3,800 | 3,810 | 3,720 | 3,750 | 180,000 | 619.84 |
| 1988-07-22 | 3,830 | 3,860 | 3,780 | 3,810 | 552,000 | 629.75 |
| 1988-07-21 | 3,750 | 3,850 | 3,730 | 3,840 | 602,000 | 634.71 |
| 1988-07-20 | 3,680 | 3,740 | 3,610 | 3,740 | 470,000 | 618.18 |
| 1988-07-19 | 3,650 | 3,690 | 3,610 | 3,660 | 460,000 | 604.96 |
| 1988-07-18 | 3,780 | 3,800 | 3,670 | 3,740 | 449,000 | 618.18 |
| 1988-07-15 | 3,870 | 3,870 | 3,780 | 3,790 | 239,000 | 626.45 |
| 1988-07-14 | 3,900 | 3,900 | 3,830 | 3,880 | 364,000 | 641.32 |
| 1988-07-13 | 3,950 | 3,950 | 3,900 | 3,900 | 272,000 | 644.63 |
| 1988-07-12 | 4,000 | 4,000 | 3,930 | 3,930 | 121,000 | 649.59 |
| 1988-07-11 | 4,000 | 4,000 | 3,950 | 3,950 | 174,000 | 652.89 |
| 1988-07-08 | 3,950 | 3,970 | 3,910 | 3,950 | 238,000 | 652.89 |
| 1988-07-07 | 3,810 | 3,930 | 3,810 | 3,900 | 324,000 | 644.63 |
| 1988-07-06 | 3,820 | 3,850 | 3,820 | 3,830 | 314,000 | 633.06 |
| 1988-07-05 | 3,870 | 3,870 | 3,800 | 3,830 | 306,000 | 633.06 |
| 1988-07-04 | 3,890 | 3,900 | 3,850 | 3,870 | 118,000 | 639.67 |
| 1988-07-02 | 3,900 | 3,900 | 3,850 | 3,880 | 89,000 | 641.32 |
| 1988-07-01 | 3,950 | 3,970 | 3,880 | 3,910 | 198,000 | 646.28 |
| 1988-06-30 | 4,010 | 4,010 | 3,920 | 3,950 | 231,000 | 652.89 |
| 1988-06-29 | 3,850 | 4,000 | 3,840 | 3,980 | 501,000 | 657.85 |
| 1988-06-28 | 3,800 | 3,850 | 3,770 | 3,850 | 449,000 | 636.36 |
| 1988-06-27 | 3,880 | 3,880 | 3,800 | 3,800 | 178,000 | 628.10 |
| 1988-06-25 | 3,890 | 3,890 | 3,810 | 3,850 | 260,000 | 636.36 |
| 1988-06-24 | 3,930 | 3,940 | 3,880 | 3,880 | 413,000 | 641.32 |
| 1988-06-23 | 3,950 | 3,960 | 3,880 | 3,880 | 370,000 | 641.32 |
| 1988-06-22 | 4,000 | 4,000 | 3,920 | 3,930 | 263,000 | 649.59 |
| 1988-06-21 | 4,010 | 4,040 | 3,980 | 3,980 | 271,000 | 657.85 |
| 1988-06-20 | 4,040 | 4,060 | 4,010 | 4,010 | 240,000 | 662.81 |
| 1988-06-17 | 4,050 | 4,060 | 4,040 | 4,040 | 296,000 | 667.77 |
| 1988-06-16 | 4,110 | 4,110 | 4,040 | 4,050 | 481,000 | 669.42 |
| 1988-06-15 | 4,080 | 4,090 | 4,050 | 4,060 | 344,000 | 671.07 |
| 1988-06-14 | 4,010 | 4,050 | 4,000 | 4,040 | 265,000 | 667.77 |
| 1988-06-13 | 4,000 | 4,000 | 3,950 | 3,980 | 145,000 | 657.85 |
| 1988-06-10 | 3,950 | 4,000 | 3,900 | 3,910 | 667,000 | 646.28 |
| 1988-06-09 | 4,010 | 4,020 | 3,980 | 4,000 | 354,000 | 661.16 |
| 1988-06-08 | 4,000 | 4,030 | 3,960 | 4,000 | 369,000 | 661.16 |
| 1988-06-07 | 4,010 | 4,030 | 4,000 | 4,010 | 347,000 | 662.81 |
| 1988-06-06 | 4,030 | 4,050 | 4,000 | 4,010 | 525,000 | 662.81 |
| 1988-06-04 | 4,060 | 4,070 | 4,020 | 4,020 | 129,000 | 664.46 |
| 1988-06-03 | 4,100 | 4,100 | 4,050 | 4,060 | 256,000 | 671.07 |
| 1988-06-02 | 4,140 | 4,140 | 4,060 | 4,100 | 513,000 | 677.69 |
| 1988-06-01 | 4,070 | 4,100 | 4,030 | 4,090 | 331,000 | 676.03 |
| 1988-05-31 | 4,000 | 4,010 | 3,990 | 4,010 | 228,000 | 662.81 |
| 1988-05-30 | 3,990 | 4,020 | 3,970 | 3,990 | 150,000 | 659.50 |
| 1988-05-28 | 4,070 | 4,080 | 4,000 | 4,030 | 288,000 | 666.12 |
| 1988-05-27 | 4,150 | 4,180 | 4,100 | 4,140 | 278,000 | 684.30 |
| 1988-05-26 | 4,230 | 4,250 | 4,180 | 4,200 | 351,000 | 694.22 |
| 1988-05-25 | 4,230 | 4,250 | 4,220 | 4,230 | 269,000 | 699.17 |
| 1988-05-24 | 4,190 | 4,230 | 4,180 | 4,230 | 208,000 | 699.17 |
| 1988-05-23 | 4,200 | 4,240 | 4,190 | 4,240 | 164,000 | 700.83 |
| 1988-05-20 | 4,180 | 4,300 | 4,180 | 4,290 | 302,000 | 709.09 |
| 1988-05-19 | 4,240 | 4,250 | 4,150 | 4,190 | 590,000 | 692.56 |
| 1988-05-18 | 4,320 | 4,320 | 4,280 | 4,300 | 216,000 | 710.74 |
| 1988-05-17 | 4,350 | 4,350 | 4,290 | 4,340 | 414,000 | 717.36 |
| 1988-05-16 | 4,290 | 4,330 | 4,270 | 4,300 | 471,000 | 710.74 |
| 1988-05-13 | 4,310 | 4,310 | 4,270 | 4,280 | 182,000 | 707.44 |
| 1988-05-12 | 4,250 | 4,300 | 4,250 | 4,270 | 219,000 | 705.79 |
| 1988-05-11 | 4,300 | 4,320 | 4,270 | 4,320 | 309,000 | 714.05 |
| 1988-05-10 | 4,280 | 4,300 | 4,250 | 4,280 | 239,000 | 707.44 |
| 1988-05-09 | 4,330 | 4,340 | 4,280 | 4,300 | 330,000 | 710.74 |
| 1988-05-07 | 4,370 | 4,370 | 4,320 | 4,350 | 342,000 | 719.01 |
| 1988-05-06 | 4,380 | 4,380 | 4,360 | 4,370 | 372,000 | 722.31 |
| 1988-05-02 | 4,390 | 4,400 | 4,370 | 4,380 | 135,000 | 723.97 |
| 1988-04-30 | 4,400 | 4,410 | 4,380 | 4,400 | 304,000 | 727.27 |
| 1988-04-28 | 4,360 | 4,390 | 4,340 | 4,390 | 367,000 | 725.62 |
| 1988-04-27 | 4,390 | 4,390 | 4,350 | 4,360 | 181,000 | 720.66 |
| 1988-04-26 | 4,400 | 4,400 | 4,360 | 4,360 | 280,000 | 720.66 |
| 1988-04-25 | 4,380 | 4,400 | 4,380 | 4,380 | 452,000 | 723.97 |
| 1988-04-23 | 4,400 | 4,400 | 4,370 | 4,380 | 149,000 | 723.97 |
| 1988-04-22 | 4,390 | 4,400 | 4,330 | 4,380 | 354,000 | 723.97 |
| 1988-04-21 | 4,390 | 4,390 | 4,360 | 4,390 | 341,000 | 725.62 |
| 1988-04-20 | 4,380 | 4,400 | 4,360 | 4,380 | 448,000 | 723.97 |
| 1988-04-19 | 4,390 | 4,390 | 4,300 | 4,350 | 248,000 | 719.01 |
| 1988-04-18 | 4,450 | 4,470 | 4,390 | 4,390 | 355,000 | 725.62 |
| 1988-04-15 | 4,470 | 4,500 | 4,440 | 4,470 | 631,000 | 738.84 |
| 1988-04-14 | 4,560 | 4,580 | 4,500 | 4,510 | 948,000 | 745.46 |
| 1988-04-13 | 4,490 | 4,560 | 4,460 | 4,530 | 1,571,000 | 748.76 |
| 1988-04-12 | 4,450 | 4,490 | 4,440 | 4,490 | 1,265,000 | 742.15 |
| 1988-04-11 | 4,400 | 4,440 | 4,380 | 4,440 | 573,000 | 733.88 |
| 1988-04-08 | 4,450 | 4,470 | 4,370 | 4,370 | 870,000 | 722.31 |
| 1988-04-07 | 4,420 | 4,430 | 4,390 | 4,430 | 749,000 | 732.23 |
| 1988-04-06 | 4,400 | 4,410 | 4,350 | 4,380 | 308,000 | 723.97 |
| 1988-04-05 | 4,380 | 4,390 | 4,330 | 4,380 | 291,000 | 723.97 |
| 1988-04-04 | 4,400 | 4,430 | 4,380 | 4,400 | 197,000 | 727.27 |
| 1988-04-02 | 4,400 | 4,400 | 4,350 | 4,400 | 292,000 | 727.27 |
| 1988-04-01 | 4,410 | 4,410 | 4,380 | 4,400 | 457,000 | 727.27 |
| 1988-03-31 | 4,440 | 4,440 | 4,380 | 4,390 | 652,000 | 725.62 |
| 1988-03-30 | 4,450 | 4,450 | 4,360 | 4,370 | 788,000 | 722.31 |
| 1988-03-29 | 4,400 | 4,430 | 4,370 | 4,420 | 910,000 | 730.58 |
| 1988-03-28 | 4,400 | 4,450 | 4,380 | 4,410 | 1,185,000 | 728.93 |
| 1988-03-26 | 4,380 | 4,400 | 4,360 | 4,400 | 660,000 | 727.27 |
| 1988-03-25 | 4,310 | 4,440 | 4,300 | 4,420 | 1,670,000 | 730.58 |
| 1988-03-24 | 4,410 | 4,430 | 4,360 | 4,360 | 1,502,000 | 720.66 |
| 1988-03-23 | 4,270 | 4,370 | 4,270 | 4,360 | 1,606,000 | 720.66 |
| 1988-03-22 | 4,260 | 4,290 | 4,250 | 4,260 | 551,000 | 704.13 |
| 1988-03-18 | 4,290 | 4,310 | 4,260 | 4,310 | 936,000 | 712.40 |
| 1988-03-17 | 4,220 | 4,250 | 4,220 | 4,240 | 914,000 | 700.83 |
| 1988-03-16 | 4,190 | 4,210 | 4,150 | 4,170 | 966,000 | 689.26 |
| 1988-03-15 | 4,170 | 4,170 | 4,130 | 4,140 | 577,000 | 684.30 |
| 1988-03-14 | 4,200 | 4,210 | 4,150 | 4,170 | 379,000 | 689.26 |
| 1988-03-11 | 4,210 | 4,220 | 4,190 | 4,220 | 501,000 | 697.52 |
| 1988-03-10 | 4,230 | 4,250 | 4,210 | 4,220 | 830,000 | 697.52 |
| 1988-03-09 | 4,190 | 4,240 | 4,170 | 4,200 | 810,000 | 694.22 |
| 1988-03-08 | 4,130 | 4,200 | 4,110 | 4,200 | 319,000 | 694.22 |
| 1988-03-07 | 4,180 | 4,200 | 4,160 | 4,180 | 451,000 | 690.91 |
| 1988-03-05 | 4,190 | 4,190 | 4,160 | 4,160 | 600,000 | 687.60 |
| 1988-03-04 | 4,140 | 4,190 | 4,140 | 4,180 | 784,000 | 690.91 |
| 1988-03-03 | 4,150 | 4,200 | 4,130 | 4,160 | 1,504,000 | 687.60 |
| 1988-03-02 | 4,080 | 4,120 | 4,080 | 4,110 | 853,000 | 679.34 |
| 1988-03-01 | 4,080 | 4,100 | 4,030 | 4,080 | 493,000 | 674.38 |
| 1988-02-29 | 4,070 | 4,090 | 4,060 | 4,080 | 559,000 | 674.38 |
| 1988-02-27 | 4,070 | 4,120 | 4,070 | 4,100 | 283,000 | 677.69 |
| 1988-02-26 | 4,060 | 4,140 | 4,050 | 4,120 | 1,221,000 | 680.99 |
| 1988-02-25 | 4,110 | 4,120 | 4,070 | 4,080 | 542,000 | 674.38 |
| 1988-02-24 | 4,130 | 4,140 | 4,120 | 4,130 | 184,000 | 682.65 |
| 1988-02-23 | 4,090 | 4,140 | 4,090 | 4,140 | 278,000 | 684.30 |
| 1988-02-22 | 4,200 | 4,210 | 4,140 | 4,140 | 430,000 | 684.30 |
| 1988-02-19 | 4,200 | 4,220 | 4,200 | 4,200 | 361,000 | 694.22 |
| 1988-02-18 | 4,240 | 4,240 | 4,180 | 4,230 | 920,000 | 699.17 |
| 1988-02-17 | 4,240 | 4,240 | 4,180 | 4,200 | 1,011,000 | 694.22 |
| 1988-02-16 | 4,130 | 4,250 | 4,110 | 4,210 | 2,398,000 | 695.87 |
| 1988-02-15 | 4,080 | 4,100 | 4,040 | 4,100 | 624,000 | 677.69 |
| 1988-02-12 | 4,020 | 4,060 | 4,010 | 4,050 | 604,000 | 669.42 |
| 1988-02-10 | 4,000 | 4,020 | 3,990 | 4,000 | 126,000 | 661.16 |
| 1988-02-09 | 4,030 | 4,030 | 3,980 | 3,980 | 255,000 | 657.85 |
| 1988-02-08 | 4,050 | 4,080 | 4,020 | 4,020 | 655,000 | 664.46 |
| 1988-02-06 | 3,950 | 4,010 | 3,950 | 4,010 | 308,000 | 662.81 |
| 1988-02-05 | 3,980 | 4,000 | 3,960 | 3,960 | 1,342,000 | 654.55 |
| 1988-02-04 | 4,000 | 4,010 | 3,970 | 3,990 | 755,000 | 659.50 |
| 1988-02-03 | 3,880 | 3,970 | 3,880 | 3,950 | 373,000 | 652.89 |
| 1988-02-02 | 3,940 | 3,940 | 3,910 | 3,920 | 345,000 | 647.93 |
| 1988-02-01 | 3,960 | 3,960 | 3,930 | 3,940 | 297,000 | 651.24 |
| 1988-01-30 | 3,960 | 3,970 | 3,930 | 3,970 | 267,000 | 656.20 |
| 1988-01-29 | 3,950 | 3,970 | 3,910 | 3,950 | 1,566,000 | 652.89 |
| 1988-01-28 | 3,940 | 3,950 | 3,910 | 3,940 | 542,000 | 651.24 |
| 1988-01-27 | 3,940 | 3,960 | 3,910 | 3,940 | 445,000 | 651.24 |
| 1988-01-26 | 3,940 | 4,000 | 3,910 | 3,990 | 670,000 | 659.50 |
| 1988-01-25 | 3,920 | 3,920 | 3,880 | 3,890 | 364,000 | 642.98 |
| 1988-01-23 | 3,900 | 3,940 | 3,870 | 3,900 | 196,000 | 644.63 |
| 1988-01-22 | 3,870 | 3,950 | 3,860 | 3,900 | 238,000 | 644.63 |
| 1988-01-21 | 3,880 | 3,910 | 3,860 | 3,880 | 228,000 | 641.32 |
| 1988-01-20 | 3,910 | 3,930 | 3,880 | 3,920 | 276,000 | 647.93 |
| 1988-01-19 | 3,880 | 3,980 | 3,870 | 3,960 | 542,000 | 654.55 |
| 1988-01-18 | 3,920 | 3,950 | 3,880 | 3,890 | 714,000 | 642.98 |
| 1988-01-14 | 3,830 | 3,880 | 3,830 | 3,850 | 170,000 | 636.36 |
| 1988-01-13 | 3,890 | 3,890 | 3,810 | 3,840 | 275,000 | 634.71 |
| 1988-01-12 | 3,820 | 3,890 | 3,790 | 3,840 | 269,000 | 634.71 |
| 1988-01-11 | 3,910 | 3,920 | 3,850 | 3,850 | 220,000 | 636.36 |
| 1988-01-08 | 3,980 | 3,980 | 3,920 | 3,930 | 289,000 | 649.59 |
| 1988-01-07 | 3,930 | 3,970 | 3,910 | 3,910 | 517,000 | 646.28 |
| 1988-01-06 | 3,950 | 3,950 | 3,880 | 3,940 | 500,000 | 651.24 |
| 1988-01-05 | 3,840 | 3,870 | 3,760 | 3,800 | 296,000 | 628.10 |
| 1988-01-04 | 3,800 | 3,830 | 3,750 | 3,800 | 107,000 | 628.10 |
分割・併合履歴 ： [2014-03-27]1株→5株 [1991-03-26]1株→1.1株 [1988-12-24]1株→1.1株 [1985-12-26]1株→1.08株 [1984-06-27]1株→1.06株 [1983-12-26]1株→1.15株
