4519 中外製薬(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 | 1,470 | 1,520 | 1,460 | 1,490 | 136,000 | 373.43 |
| 1988-12-27 | 1,520 | 1,530 | 1,500 | 1,500 | 135,000 | 375.94 |
| 1988-12-26 | 1,520 | 1,530 | 1,510 | 1,520 | 76,000 | 380.95 |
| 1988-12-24 | 1,550 | 1,560 | 1,530 | 1,530 | 84,000 | 383.46 |
| 1988-12-23 | 1,540 | 1,550 | 1,530 | 1,550 | 158,000 | 388.47 |
| 1988-12-22 | 1,550 | 1,550 | 1,530 | 1,550 | 297,000 | 388.47 |
| 1988-12-21 | 1,530 | 1,550 | 1,530 | 1,540 | 316,000 | 385.97 |
| 1988-12-20 | 1,540 | 1,550 | 1,520 | 1,530 | 434,000 | 383.46 |
| 1988-12-19 | 1,520 | 1,540 | 1,510 | 1,520 | 181,000 | 380.95 |
| 1988-12-16 | 1,520 | 1,530 | 1,510 | 1,520 | 264,000 | 380.95 |
| 1988-12-15 | 1,530 | 1,530 | 1,520 | 1,530 | 217,000 | 383.46 |
| 1988-12-14 | 1,500 | 1,530 | 1,500 | 1,520 | 183,000 | 380.95 |
| 1988-12-13 | 1,530 | 1,530 | 1,490 | 1,500 | 279,000 | 375.94 |
| 1988-12-12 | 1,520 | 1,530 | 1,510 | 1,530 | 266,000 | 383.46 |
| 1988-12-09 | 1,490 | 1,530 | 1,490 | 1,510 | 347,000 | 378.45 |
| 1988-12-08 | 1,540 | 1,540 | 1,490 | 1,500 | 728,001 | 375.94 |
| 1988-12-07 | 1,490 | 1,570 | 1,480 | 1,540 | 692,001 | 385.97 |
| 1988-12-06 | 1,490 | 1,500 | 1,480 | 1,490 | 88,000 | 373.43 |
| 1988-12-05 | 1,500 | 1,500 | 1,480 | 1,490 | 42,000 | 373.43 |
| 1988-12-03 | 1,520 | 1,520 | 1,490 | 1,500 | 86,000 | 375.94 |
| 1988-12-02 | 1,520 | 1,520 | 1,490 | 1,520 | 141,000 | 380.95 |
| 1988-12-01 | 1,510 | 1,520 | 1,500 | 1,520 | 408,000 | 380.95 |
| 1988-11-30 | 1,480 | 1,500 | 1,480 | 1,490 | 174,000 | 373.43 |
| 1988-11-29 | 1,480 | 1,490 | 1,450 | 1,470 | 172,000 | 368.42 |
| 1988-11-28 | 1,470 | 1,480 | 1,440 | 1,460 | 241,000 | 365.92 |
| 1988-11-26 | 1,460 | 1,470 | 1,440 | 1,450 | 100,000 | 363.41 |
| 1988-11-25 | 1,470 | 1,470 | 1,420 | 1,440 | 268,000 | 360.90 |
| 1988-11-24 | 1,490 | 1,490 | 1,440 | 1,450 | 210,000 | 363.41 |
| 1988-11-22 | 1,490 | 1,490 | 1,460 | 1,480 | 186,000 | 370.93 |
| 1988-11-21 | 1,500 | 1,500 | 1,480 | 1,480 | 175,000 | 370.93 |
| 1988-11-18 | 1,480 | 1,520 | 1,480 | 1,480 | 234,000 | 370.93 |
| 1988-11-17 | 1,450 | 1,500 | 1,430 | 1,500 | 236,000 | 375.94 |
| 1988-11-16 | 1,420 | 1,460 | 1,420 | 1,430 | 360,000 | 358.40 |
| 1988-11-15 | 1,400 | 1,420 | 1,400 | 1,420 | 338,000 | 355.89 |
| 1988-11-14 | 1,370 | 1,400 | 1,360 | 1,360 | 301,000 | 340.85 |
| 1988-11-11 | 1,380 | 1,400 | 1,370 | 1,390 | 340,000 | 348.37 |
| 1988-11-10 | 1,370 | 1,370 | 1,350 | 1,360 | 242,000 | 340.85 |
| 1988-11-09 | 1,380 | 1,400 | 1,380 | 1,380 | 272,000 | 345.87 |
| 1988-11-08 | 1,400 | 1,400 | 1,390 | 1,390 | 1,084,001 | 348.37 |
| 1988-11-07 | 1,400 | 1,410 | 1,370 | 1,410 | 191,000 | 353.38 |
| 1988-11-05 | 1,400 | 1,420 | 1,400 | 1,410 | 161,000 | 353.38 |
| 1988-11-04 | 1,430 | 1,440 | 1,390 | 1,420 | 218,000 | 355.89 |
| 1988-11-02 | 1,440 | 1,460 | 1,380 | 1,410 | 502,000 | 353.38 |
| 1988-11-01 | 1,410 | 1,470 | 1,410 | 1,440 | 353,000 | 360.90 |
| 1988-10-31 | 1,390 | 1,410 | 1,380 | 1,400 | 388,000 | 350.88 |
| 1988-10-29 | 1,350 | 1,370 | 1,340 | 1,350 | 299,000 | 338.35 |
| 1988-10-28 | 1,380 | 1,390 | 1,330 | 1,330 | 502,000 | 333.33 |
| 1988-10-27 | 1,400 | 1,400 | 1,360 | 1,400 | 332,000 | 350.88 |
| 1988-10-26 | 1,400 | 1,410 | 1,400 | 1,400 | 94,000 | 350.88 |
| 1988-10-25 | 1,410 | 1,420 | 1,400 | 1,410 | 310,000 | 353.38 |
| 1988-10-24 | 1,450 | 1,450 | 1,410 | 1,420 | 103,000 | 355.89 |
| 1988-10-22 | 1,440 | 1,440 | 1,430 | 1,430 | 37,000 | 358.40 |
| 1988-10-21 | 1,450 | 1,460 | 1,430 | 1,430 | 222,000 | 358.40 |
| 1988-10-20 | 1,430 | 1,450 | 1,430 | 1,430 | 94,000 | 358.40 |
| 1988-10-19 | 1,430 | 1,440 | 1,410 | 1,430 | 155,000 | 358.40 |
| 1988-10-18 | 1,430 | 1,430 | 1,420 | 1,420 | 199,000 | 355.89 |
| 1988-10-17 | 1,430 | 1,430 | 1,420 | 1,420 | 160,000 | 355.89 |
| 1988-10-14 | 1,440 | 1,450 | 1,420 | 1,420 | 353,000 | 355.89 |
| 1988-10-13 | 1,480 | 1,500 | 1,450 | 1,450 | 397,000 | 363.41 |
| 1988-10-12 | 1,520 | 1,540 | 1,490 | 1,530 | 192,000 | 383.46 |
| 1988-10-11 | 1,540 | 1,540 | 1,490 | 1,510 | 296,000 | 378.45 |
| 1988-10-07 | 1,490 | 1,520 | 1,480 | 1,510 | 135,000 | 378.45 |
| 1988-10-06 | 1,500 | 1,500 | 1,490 | 1,490 | 65,000 | 373.43 |
| 1988-10-05 | 1,500 | 1,510 | 1,490 | 1,510 | 330,000 | 378.45 |
| 1988-10-04 | 1,520 | 1,520 | 1,500 | 1,520 | 87,000 | 380.95 |
| 1988-10-03 | 1,530 | 1,550 | 1,520 | 1,540 | 88,000 | 385.97 |
| 1988-10-01 | 1,530 | 1,550 | 1,520 | 1,550 | 60,000 | 388.47 |
| 1988-09-30 | 1,520 | 1,580 | 1,510 | 1,550 | 260,000 | 388.47 |
| 1988-09-29 | 1,540 | 1,540 | 1,500 | 1,500 | 330,000 | 375.94 |
| 1988-09-28 | 1,510 | 1,540 | 1,510 | 1,520 | 202,000 | 380.95 |
| 1988-09-27 | 1,570 | 1,570 | 1,510 | 1,520 | 110,000 | 380.95 |
| 1988-09-26 | 1,590 | 1,590 | 1,560 | 1,580 | 179,000 | 395.99 |
| 1988-09-24 | 1,600 | 1,600 | 1,570 | 1,590 | 163,000 | 398.50 |
| 1988-09-22 | 1,510 | 1,600 | 1,500 | 1,600 | 261,000 | 401 |
| 1988-09-21 | 1,520 | 1,540 | 1,490 | 1,520 | 890,001 | 380.95 |
| 1988-09-20 | 1,520 | 1,560 | 1,520 | 1,520 | 161,000 | 380.95 |
| 1988-09-19 | 1,570 | 1,600 | 1,550 | 1,550 | 214,000 | 388.47 |
| 1988-09-16 | 1,600 | 1,600 | 1,570 | 1,580 | 341,000 | 395.99 |
| 1988-09-14 | 1,590 | 1,620 | 1,580 | 1,620 | 203,000 | 406.02 |
| 1988-09-13 | 1,640 | 1,640 | 1,610 | 1,610 | 191,000 | 403.51 |
| 1988-09-12 | 1,650 | 1,650 | 1,630 | 1,630 | 275,000 | 408.52 |
| 1988-09-09 | 1,640 | 1,650 | 1,630 | 1,650 | 253,000 | 413.53 |
| 1988-09-08 | 1,660 | 1,670 | 1,630 | 1,630 | 336,000 | 408.52 |
| 1988-09-07 | 1,710 | 1,720 | 1,650 | 1,650 | 1,253,001 | 413.53 |
| 1988-09-06 | 1,620 | 1,680 | 1,620 | 1,680 | 565,001 | 421.05 |
| 1988-09-05 | 1,620 | 1,620 | 1,600 | 1,610 | 244,000 | 403.51 |
| 1988-09-03 | 1,650 | 1,650 | 1,620 | 1,630 | 606,001 | 408.52 |
| 1988-09-02 | 1,590 | 1,630 | 1,580 | 1,630 | 872,001 | 408.52 |
| 1988-09-01 | 1,550 | 1,600 | 1,540 | 1,590 | 307,000 | 398.50 |
| 1988-08-31 | 1,600 | 1,620 | 1,570 | 1,580 | 162,000 | 395.99 |
| 1988-08-30 | 1,570 | 1,600 | 1,560 | 1,580 | 276,000 | 395.99 |
| 1988-08-29 | 1,620 | 1,620 | 1,560 | 1,600 | 356,000 | 401 |
| 1988-08-27 | 1,530 | 1,630 | 1,530 | 1,600 | 620,001 | 401 |
| 1988-08-26 | 1,520 | 1,530 | 1,500 | 1,500 | 336,000 | 375.94 |
| 1988-08-25 | 1,530 | 1,560 | 1,520 | 1,520 | 246,000 | 380.95 |
| 1988-08-24 | 1,520 | 1,530 | 1,500 | 1,520 | 388,000 | 380.95 |
| 1988-08-23 | 1,540 | 1,550 | 1,520 | 1,530 | 287,000 | 383.46 |
| 1988-08-22 | 1,550 | 1,570 | 1,540 | 1,540 | 210,000 | 385.97 |
| 1988-08-19 | 1,570 | 1,580 | 1,560 | 1,560 | 290,000 | 390.98 |
| 1988-08-18 | 1,580 | 1,590 | 1,570 | 1,580 | 478,000 | 395.99 |
| 1988-08-17 | 1,570 | 1,600 | 1,570 | 1,590 | 90,000 | 398.50 |
| 1988-08-16 | 1,570 | 1,590 | 1,570 | 1,570 | 143,000 | 393.48 |
| 1988-08-15 | 1,580 | 1,590 | 1,570 | 1,570 | 148,000 | 393.48 |
| 1988-08-12 | 1,580 | 1,610 | 1,570 | 1,580 | 134,000 | 395.99 |
| 1988-08-11 | 1,580 | 1,600 | 1,570 | 1,570 | 144,000 | 393.48 |
| 1988-08-10 | 1,610 | 1,610 | 1,580 | 1,610 | 355,000 | 403.51 |
| 1988-08-09 | 1,600 | 1,630 | 1,590 | 1,620 | 86,000 | 406.02 |
| 1988-08-08 | 1,620 | 1,630 | 1,620 | 1,630 | 135,000 | 408.52 |
| 1988-08-06 | 1,630 | 1,630 | 1,590 | 1,620 | 87,000 | 406.02 |
| 1988-08-05 | 1,620 | 1,630 | 1,620 | 1,630 | 131,000 | 408.52 |
| 1988-08-04 | 1,600 | 1,630 | 1,590 | 1,630 | 284,000 | 408.52 |
| 1988-08-03 | 1,610 | 1,620 | 1,550 | 1,550 | 528,000 | 388.47 |
| 1988-08-02 | 1,630 | 1,640 | 1,620 | 1,630 | 71,000 | 408.52 |
| 1988-08-01 | 1,630 | 1,640 | 1,610 | 1,630 | 158,000 | 408.52 |
| 1988-07-30 | 1,620 | 1,640 | 1,620 | 1,620 | 154,000 | 406.02 |
| 1988-07-29 | 1,630 | 1,640 | 1,610 | 1,620 | 260,000 | 406.02 |
| 1988-07-28 | 1,620 | 1,640 | 1,580 | 1,640 | 186,000 | 411.03 |
| 1988-07-27 | 1,610 | 1,610 | 1,580 | 1,610 | 168,000 | 403.51 |
| 1988-07-26 | 1,610 | 1,630 | 1,580 | 1,580 | 251,000 | 395.99 |
| 1988-07-25 | 1,570 | 1,600 | 1,560 | 1,600 | 291,000 | 401 |
| 1988-07-23 | 1,560 | 1,580 | 1,540 | 1,550 | 109,000 | 388.47 |
| 1988-07-22 | 1,550 | 1,580 | 1,540 | 1,550 | 280,000 | 388.47 |
| 1988-07-21 | 1,600 | 1,620 | 1,580 | 1,620 | 269,000 | 406.02 |
| 1988-07-20 | 1,550 | 1,620 | 1,550 | 1,590 | 247,000 | 398.50 |
| 1988-07-19 | 1,550 | 1,550 | 1,520 | 1,550 | 342,000 | 388.47 |
| 1988-07-18 | 1,570 | 1,580 | 1,540 | 1,540 | 181,000 | 385.97 |
| 1988-07-15 | 1,610 | 1,630 | 1,560 | 1,600 | 266,000 | 401 |
| 1988-07-14 | 1,630 | 1,630 | 1,600 | 1,630 | 224,000 | 408.52 |
| 1988-07-13 | 1,610 | 1,630 | 1,600 | 1,630 | 192,000 | 408.52 |
| 1988-07-12 | 1,600 | 1,620 | 1,590 | 1,600 | 285,000 | 401 |
| 1988-07-11 | 1,610 | 1,620 | 1,600 | 1,610 | 199,000 | 403.51 |
| 1988-07-08 | 1,600 | 1,620 | 1,580 | 1,580 | 253,000 | 395.99 |
| 1988-07-07 | 1,570 | 1,600 | 1,550 | 1,580 | 188,000 | 395.99 |
| 1988-07-06 | 1,570 | 1,580 | 1,540 | 1,540 | 440,000 | 385.97 |
| 1988-07-05 | 1,560 | 1,570 | 1,550 | 1,570 | 417,000 | 393.48 |
| 1988-07-04 | 1,570 | 1,600 | 1,550 | 1,550 | 74,000 | 388.47 |
| 1988-07-02 | 1,550 | 1,600 | 1,540 | 1,540 | 281,000 | 385.97 |
| 1988-07-01 | 1,570 | 1,630 | 1,570 | 1,570 | 259,000 | 393.48 |
| 1988-06-30 | 1,620 | 1,620 | 1,570 | 1,570 | 144,000 | 393.48 |
| 1988-06-29 | 1,600 | 1,620 | 1,570 | 1,600 | 252,000 | 401 |
| 1988-06-28 | 1,600 | 1,610 | 1,570 | 1,610 | 426,000 | 403.51 |
| 1988-06-27 | 1,630 | 1,630 | 1,600 | 1,630 | 80,000 | 408.52 |
| 1988-06-25 | 1,630 | 1,630 | 1,600 | 1,630 | 250,000 | 408.52 |
| 1988-06-24 | 1,660 | 1,660 | 1,630 | 1,630 | 284,000 | 408.52 |
| 1988-06-23 | 1,680 | 1,690 | 1,650 | 1,650 | 159,000 | 413.53 |
| 1988-06-22 | 1,670 | 1,680 | 1,670 | 1,670 | 158,000 | 418.55 |
| 1988-06-21 | 1,670 | 1,690 | 1,660 | 1,660 | 240,000 | 416.04 |
| 1988-06-20 | 1,680 | 1,700 | 1,670 | 1,690 | 196,000 | 423.56 |
| 1988-06-17 | 1,680 | 1,720 | 1,650 | 1,650 | 420,000 | 413.53 |
| 1988-06-16 | 1,690 | 1,700 | 1,670 | 1,700 | 196,000 | 426.07 |
| 1988-06-15 | 1,700 | 1,710 | 1,680 | 1,690 | 402,000 | 423.56 |
| 1988-06-14 | 1,680 | 1,700 | 1,670 | 1,690 | 216,000 | 423.56 |
| 1988-06-13 | 1,670 | 1,690 | 1,670 | 1,680 | 166,000 | 421.05 |
| 1988-06-10 | 1,670 | 1,680 | 1,670 | 1,670 | 339,000 | 418.55 |
| 1988-06-09 | 1,680 | 1,690 | 1,670 | 1,670 | 100,000 | 418.55 |
| 1988-06-08 | 1,690 | 1,700 | 1,680 | 1,680 | 139,000 | 421.05 |
| 1988-06-07 | 1,700 | 1,710 | 1,690 | 1,700 | 162,000 | 426.07 |
| 1988-06-06 | 1,690 | 1,700 | 1,690 | 1,700 | 112,000 | 426.07 |
| 1988-06-04 | 1,690 | 1,720 | 1,680 | 1,680 | 103,000 | 421.05 |
| 1988-06-03 | 1,670 | 1,690 | 1,660 | 1,690 | 301,000 | 423.56 |
| 1988-06-02 | 1,720 | 1,730 | 1,660 | 1,660 | 229,000 | 416.04 |
| 1988-06-01 | 1,720 | 1,720 | 1,660 | 1,720 | 281,000 | 431.08 |
| 1988-05-31 | 1,650 | 1,700 | 1,640 | 1,660 | 207,000 | 416.04 |
| 1988-05-30 | 1,650 | 1,730 | 1,640 | 1,640 | 125,000 | 411.03 |
| 1988-05-28 | 1,660 | 1,700 | 1,620 | 1,650 | 190,000 | 413.53 |
| 1988-05-27 | 1,680 | 1,720 | 1,650 | 1,650 | 284,000 | 413.53 |
| 1988-05-26 | 1,680 | 1,700 | 1,680 | 1,680 | 374,000 | 421.05 |
| 1988-05-25 | 1,720 | 1,720 | 1,690 | 1,690 | 165,000 | 423.56 |
| 1988-05-24 | 1,700 | 1,710 | 1,680 | 1,700 | 280,000 | 426.07 |
| 1988-05-23 | 1,710 | 1,710 | 1,700 | 1,700 | 209,000 | 426.07 |
| 1988-05-20 | 1,710 | 1,730 | 1,710 | 1,710 | 185,000 | 428.57 |
| 1988-05-19 | 1,730 | 1,740 | 1,710 | 1,730 | 128,000 | 433.58 |
| 1988-05-18 | 1,770 | 1,770 | 1,740 | 1,740 | 471,000 | 436.09 |
| 1988-05-17 | 1,770 | 1,790 | 1,750 | 1,780 | 368,000 | 446.12 |
| 1988-05-16 | 1,770 | 1,780 | 1,740 | 1,780 | 654,001 | 446.12 |
| 1988-05-13 | 1,760 | 1,770 | 1,750 | 1,770 | 336,000 | 443.61 |
| 1988-05-12 | 1,730 | 1,760 | 1,720 | 1,760 | 348,000 | 441.10 |
| 1988-05-11 | 1,750 | 1,770 | 1,750 | 1,750 | 435,000 | 438.60 |
| 1988-05-10 | 1,750 | 1,760 | 1,740 | 1,740 | 330,000 | 436.09 |
| 1988-05-09 | 1,780 | 1,780 | 1,750 | 1,770 | 234,000 | 443.61 |
| 1988-05-07 | 1,800 | 1,810 | 1,780 | 1,780 | 136,000 | 446.12 |
| 1988-05-06 | 1,820 | 1,820 | 1,800 | 1,810 | 307,000 | 453.63 |
| 1988-05-02 | 1,840 | 1,840 | 1,810 | 1,830 | 239,000 | 458.65 |
| 1988-04-30 | 1,820 | 1,850 | 1,810 | 1,810 | 488,000 | 453.63 |
| 1988-04-28 | 1,800 | 1,830 | 1,800 | 1,830 | 296,000 | 458.65 |
| 1988-04-27 | 1,840 | 1,850 | 1,790 | 1,800 | 327,000 | 451.13 |
| 1988-04-26 | 1,810 | 1,850 | 1,800 | 1,830 | 1,714,002 | 458.65 |
| 1988-04-25 | 1,770 | 1,800 | 1,760 | 1,780 | 408,000 | 446.12 |
| 1988-04-23 | 1,760 | 1,770 | 1,750 | 1,760 | 136,000 | 441.10 |
| 1988-04-22 | 1,770 | 1,780 | 1,740 | 1,750 | 230,000 | 438.60 |
| 1988-04-21 | 1,760 | 1,770 | 1,760 | 1,770 | 295,000 | 443.61 |
| 1988-04-20 | 1,740 | 1,790 | 1,730 | 1,780 | 413,000 | 446.12 |
| 1988-04-19 | 1,740 | 1,750 | 1,730 | 1,740 | 397,000 | 436.09 |
| 1988-04-18 | 1,770 | 1,790 | 1,720 | 1,750 | 918,001 | 438.60 |
| 1988-04-15 | 1,800 | 1,820 | 1,790 | 1,800 | 846,001 | 451.13 |
| 1988-04-14 | 1,860 | 1,860 | 1,830 | 1,830 | 945,001 | 458.65 |
| 1988-04-13 | 1,840 | 1,870 | 1,830 | 1,860 | 2,543,002 | 466.17 |
| 1988-04-12 | 1,820 | 1,850 | 1,820 | 1,840 | 2,772,003 | 461.15 |
| 1988-04-11 | 1,780 | 1,830 | 1,780 | 1,820 | 2,579,002 | 456.14 |
| 1988-04-08 | 1,770 | 1,820 | 1,770 | 1,780 | 2,840,003 | 446.12 |
| 1988-04-07 | 1,720 | 1,810 | 1,710 | 1,760 | 3,804,004 | 441.10 |
| 1988-04-06 | 1,700 | 1,710 | 1,690 | 1,700 | 944,001 | 426.07 |
| 1988-04-05 | 1,700 | 1,700 | 1,690 | 1,690 | 281,000 | 423.56 |
| 1988-04-04 | 1,710 | 1,710 | 1,690 | 1,700 | 606,001 | 426.07 |
| 1988-04-02 | 1,680 | 1,710 | 1,680 | 1,700 | 172,000 | 426.07 |
| 1988-04-01 | 1,700 | 1,700 | 1,670 | 1,680 | 395,000 | 421.05 |
| 1988-03-31 | 1,710 | 1,710 | 1,690 | 1,690 | 649,001 | 423.56 |
| 1988-03-30 | 1,710 | 1,720 | 1,700 | 1,710 | 874,001 | 428.57 |
| 1988-03-29 | 1,720 | 1,720 | 1,680 | 1,700 | 1,066,001 | 426.07 |
| 1988-03-28 | 1,670 | 1,700 | 1,670 | 1,700 | 493,000 | 426.07 |
| 1988-03-26 | 1,660 | 1,680 | 1,660 | 1,680 | 258,000 | 421.05 |
| 1988-03-25 | 1,660 | 1,690 | 1,650 | 1,690 | 694,001 | 423.56 |
| 1988-03-24 | 1,670 | 1,680 | 1,660 | 1,660 | 631,001 | 416.04 |
| 1988-03-23 | 1,680 | 1,680 | 1,660 | 1,660 | 384,000 | 416.04 |
| 1988-03-22 | 1,670 | 1,680 | 1,660 | 1,670 | 384,000 | 418.55 |
| 1988-03-18 | 1,710 | 1,710 | 1,660 | 1,660 | 429,000 | 416.04 |
| 1988-03-17 | 1,650 | 1,690 | 1,650 | 1,680 | 653,001 | 421.05 |
| 1988-03-16 | 1,650 | 1,670 | 1,630 | 1,640 | 905,001 | 411.03 |
| 1988-03-15 | 1,670 | 1,680 | 1,660 | 1,660 | 490,000 | 416.04 |
| 1988-03-14 | 1,730 | 1,730 | 1,700 | 1,700 | 657,001 | 426.07 |
| 1988-03-11 | 1,720 | 1,730 | 1,710 | 1,720 | 1,000,001 | 431.08 |
| 1988-03-10 | 1,720 | 1,740 | 1,710 | 1,730 | 2,344,002 | 433.58 |
| 1988-03-09 | 1,690 | 1,710 | 1,680 | 1,700 | 1,993,002 | 426.07 |
| 1988-03-08 | 1,670 | 1,670 | 1,650 | 1,670 | 975,001 | 418.55 |
| 1988-03-07 | 1,670 | 1,670 | 1,650 | 1,670 | 1,130,001 | 418.55 |
| 1988-03-05 | 1,670 | 1,670 | 1,650 | 1,670 | 1,117,001 | 418.55 |
| 1988-03-04 | 1,620 | 1,650 | 1,610 | 1,640 | 879,001 | 411.03 |
| 1988-03-03 | 1,600 | 1,630 | 1,600 | 1,620 | 1,089,001 | 406.02 |
| 1988-03-02 | 1,600 | 1,600 | 1,560 | 1,590 | 1,152,001 | 398.50 |
| 1988-03-01 | 1,570 | 1,590 | 1,570 | 1,580 | 662,001 | 395.99 |
| 1988-02-29 | 1,570 | 1,600 | 1,550 | 1,600 | 961,001 | 401 |
| 1988-02-27 | 1,540 | 1,590 | 1,540 | 1,590 | 703,001 | 398.50 |
| 1988-02-26 | 1,520 | 1,550 | 1,520 | 1,540 | 1,203,001 | 385.97 |
| 1988-02-25 | 1,580 | 1,590 | 1,550 | 1,550 | 620,001 | 388.47 |
| 1988-02-24 | 1,610 | 1,610 | 1,580 | 1,580 | 560,001 | 395.99 |
| 1988-02-23 | 1,630 | 1,640 | 1,590 | 1,610 | 700,001 | 403.51 |
| 1988-02-22 | 1,660 | 1,670 | 1,650 | 1,660 | 884,001 | 416.04 |
| 1988-02-19 | 1,660 | 1,670 | 1,650 | 1,650 | 514,000 | 413.53 |
| 1988-02-18 | 1,650 | 1,660 | 1,630 | 1,660 | 711,001 | 416.04 |
| 1988-02-17 | 1,660 | 1,670 | 1,630 | 1,650 | 584,001 | 413.53 |
| 1988-02-16 | 1,630 | 1,650 | 1,630 | 1,650 | 1,391,001 | 413.53 |
| 1988-02-15 | 1,600 | 1,620 | 1,600 | 1,620 | 353,000 | 406.02 |
| 1988-02-12 | 1,580 | 1,590 | 1,570 | 1,590 | 378,000 | 398.50 |
| 1988-02-10 | 1,580 | 1,590 | 1,570 | 1,570 | 466,000 | 393.48 |
| 1988-02-09 | 1,570 | 1,580 | 1,560 | 1,570 | 276,000 | 393.48 |
| 1988-02-08 | 1,560 | 1,580 | 1,560 | 1,560 | 136,000 | 390.98 |
| 1988-02-06 | 1,530 | 1,570 | 1,530 | 1,570 | 271,000 | 393.48 |
| 1988-02-05 | 1,550 | 1,570 | 1,550 | 1,560 | 156,000 | 390.98 |
| 1988-02-04 | 1,550 | 1,570 | 1,550 | 1,550 | 226,000 | 388.47 |
| 1988-02-03 | 1,570 | 1,580 | 1,550 | 1,560 | 289,000 | 390.98 |
| 1988-02-02 | 1,590 | 1,600 | 1,580 | 1,580 | 260,000 | 395.99 |
| 1988-02-01 | 1,600 | 1,600 | 1,580 | 1,600 | 87,000 | 401 |
| 1988-01-30 | 1,590 | 1,600 | 1,580 | 1,580 | 136,000 | 395.99 |
| 1988-01-29 | 1,590 | 1,600 | 1,570 | 1,590 | 893,001 | 398.50 |
| 1988-01-28 | 1,560 | 1,570 | 1,550 | 1,570 | 339,000 | 393.48 |
| 1988-01-27 | 1,550 | 1,570 | 1,540 | 1,560 | 550,001 | 390.98 |
| 1988-01-26 | 1,560 | 1,560 | 1,530 | 1,530 | 508,000 | 383.46 |
| 1988-01-25 | 1,550 | 1,550 | 1,530 | 1,550 | 281,000 | 388.47 |
| 1988-01-23 | 1,560 | 1,560 | 1,530 | 1,550 | 375,000 | 388.47 |
| 1988-01-22 | 1,510 | 1,570 | 1,500 | 1,550 | 472,000 | 388.47 |
| 1988-01-21 | 1,500 | 1,520 | 1,500 | 1,520 | 100,000 | 380.95 |
| 1988-01-20 | 1,510 | 1,530 | 1,510 | 1,520 | 217,000 | 380.95 |
| 1988-01-19 | 1,520 | 1,550 | 1,500 | 1,510 | 574,001 | 378.45 |
| 1988-01-18 | 1,550 | 1,550 | 1,510 | 1,520 | 263,000 | 380.95 |
| 1988-01-14 | 1,490 | 1,500 | 1,490 | 1,500 | 146,000 | 375.94 |
| 1988-01-13 | 1,500 | 1,500 | 1,470 | 1,490 | 247,000 | 373.43 |
| 1988-01-12 | 1,490 | 1,500 | 1,480 | 1,500 | 115,000 | 375.94 |
| 1988-01-11 | 1,470 | 1,500 | 1,470 | 1,490 | 85,000 | 373.43 |
| 1988-01-08 | 1,480 | 1,520 | 1,470 | 1,500 | 446,000 | 375.94 |
| 1988-01-07 | 1,480 | 1,480 | 1,450 | 1,460 | 277,000 | 365.92 |
| 1988-01-06 | 1,450 | 1,480 | 1,440 | 1,470 | 265,000 | 368.42 |
| 1988-01-05 | 1,460 | 1,480 | 1,410 | 1,430 | 203,000 | 358.40 |
| 1988-01-04 | 1,450 | 1,450 | 1,400 | 1,420 | 49,000 | 355.89 |
分割・併合履歴 ： [2020-06-29]1株→3株 [2002-07-26]1株→1.33株 [1987-12-24]1株→1.05株 [1985-12-26]1株→1.1株 [1984-12-26]1株→1.15株 [1983-12-26]1株→1.05株 [1983-06-27]1株→1.15株
