4523 エーザイ(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 | 2,120 | 2,130 | 2,090 | 2,090 | 153,000 | 1,809.52 |
| 1988-12-27 | 2,100 | 2,130 | 2,090 | 2,120 | 240,000 | 1,835.50 |
| 1988-12-26 | 2,120 | 2,120 | 2,040 | 2,100 | 148,000 | 1,818.18 |
| 1988-12-24 | 2,120 | 2,120 | 2,110 | 2,120 | 144,000 | 1,835.50 |
| 1988-12-23 | 2,120 | 2,140 | 2,120 | 2,120 | 256,000 | 1,835.50 |
| 1988-12-22 | 2,150 | 2,150 | 2,110 | 2,120 | 271,000 | 1,835.50 |
| 1988-12-21 | 2,130 | 2,150 | 2,110 | 2,110 | 344,000 | 1,826.84 |
| 1988-12-20 | 2,130 | 2,150 | 2,120 | 2,120 | 423,000 | 1,835.50 |
| 1988-12-19 | 2,110 | 2,140 | 2,080 | 2,120 | 327,000 | 1,835.50 |
| 1988-12-16 | 2,090 | 2,150 | 2,090 | 2,140 | 770,000 | 1,852.81 |
| 1988-12-15 | 2,100 | 2,130 | 2,080 | 2,130 | 609,000 | 1,844.16 |
| 1988-12-14 | 2,040 | 2,090 | 2,040 | 2,090 | 351,000 | 1,809.52 |
| 1988-12-13 | 2,060 | 2,070 | 2,030 | 2,030 | 324,000 | 1,757.58 |
| 1988-12-12 | 2,040 | 2,070 | 2,040 | 2,070 | 123,000 | 1,792.21 |
| 1988-12-09 | 2,000 | 2,100 | 2,000 | 2,050 | 593,000 | 1,774.89 |
| 1988-12-08 | 2,030 | 2,070 | 2,030 | 2,040 | 519,000 | 1,766.23 |
| 1988-12-07 | 1,990 | 2,070 | 1,990 | 2,060 | 1,054,000 | 1,783.55 |
| 1988-12-06 | 1,970 | 1,990 | 1,950 | 1,980 | 161,000 | 1,714.29 |
| 1988-12-05 | 1,980 | 1,980 | 1,950 | 1,970 | 78,000 | 1,705.63 |
| 1988-12-03 | 1,990 | 1,990 | 1,960 | 1,970 | 89,000 | 1,705.63 |
| 1988-12-02 | 1,970 | 1,990 | 1,960 | 1,990 | 268,000 | 1,722.94 |
| 1988-12-01 | 1,970 | 2,000 | 1,960 | 1,970 | 332,000 | 1,705.63 |
| 1988-11-30 | 1,930 | 1,950 | 1,920 | 1,930 | 419,000 | 1,671 |
| 1988-11-29 | 1,910 | 1,930 | 1,910 | 1,920 | 271,000 | 1,662.34 |
| 1988-11-28 | 1,920 | 1,930 | 1,890 | 1,910 | 342,000 | 1,653.68 |
| 1988-11-26 | 1,920 | 1,930 | 1,910 | 1,920 | 184,000 | 1,662.34 |
| 1988-11-25 | 1,930 | 1,940 | 1,910 | 1,920 | 209,000 | 1,662.34 |
| 1988-11-24 | 1,970 | 1,970 | 1,930 | 1,940 | 173,000 | 1,679.65 |
| 1988-11-22 | 1,960 | 1,970 | 1,930 | 1,950 | 193,000 | 1,688.31 |
| 1988-11-21 | 1,980 | 1,980 | 1,940 | 1,960 | 194,000 | 1,696.97 |
| 1988-11-18 | 1,970 | 1,970 | 1,920 | 1,930 | 411,000 | 1,671 |
| 1988-11-17 | 1,950 | 1,960 | 1,920 | 1,950 | 665,000 | 1,688.31 |
| 1988-11-16 | 1,940 | 1,970 | 1,930 | 1,940 | 563,000 | 1,679.65 |
| 1988-11-15 | 1,900 | 1,930 | 1,900 | 1,920 | 224,000 | 1,662.34 |
| 1988-11-14 | 1,840 | 1,880 | 1,840 | 1,870 | 161,000 | 1,619.05 |
| 1988-11-11 | 1,840 | 1,880 | 1,840 | 1,850 | 323,000 | 1,601.73 |
| 1988-11-10 | 1,850 | 1,870 | 1,830 | 1,850 | 241,000 | 1,601.73 |
| 1988-11-09 | 1,870 | 1,880 | 1,850 | 1,870 | 208,000 | 1,619.05 |
| 1988-11-08 | 1,810 | 1,850 | 1,810 | 1,850 | 70,000 | 1,601.73 |
| 1988-11-07 | 1,850 | 1,850 | 1,820 | 1,840 | 124,000 | 1,593.07 |
| 1988-11-05 | 1,820 | 1,870 | 1,820 | 1,850 | 117,000 | 1,601.73 |
| 1988-11-04 | 1,830 | 1,870 | 1,830 | 1,840 | 492,000 | 1,593.07 |
| 1988-11-02 | 1,830 | 1,850 | 1,800 | 1,800 | 276,000 | 1,558.44 |
| 1988-11-01 | 1,820 | 1,930 | 1,820 | 1,820 | 726,000 | 1,575.76 |
| 1988-10-31 | 1,820 | 1,870 | 1,810 | 1,820 | 240,000 | 1,575.76 |
| 1988-10-29 | 1,730 | 1,800 | 1,730 | 1,800 | 337,000 | 1,558.44 |
| 1988-10-28 | 1,710 | 1,780 | 1,700 | 1,780 | 500,000 | 1,541.13 |
| 1988-10-27 | 1,760 | 1,800 | 1,690 | 1,700 | 422,000 | 1,471.86 |
| 1988-10-26 | 1,800 | 1,800 | 1,740 | 1,750 | 293,000 | 1,515.15 |
| 1988-10-25 | 1,810 | 1,830 | 1,800 | 1,800 | 195,000 | 1,558.44 |
| 1988-10-24 | 1,810 | 1,820 | 1,800 | 1,810 | 176,000 | 1,567.10 |
| 1988-10-22 | 1,830 | 1,840 | 1,820 | 1,820 | 77,000 | 1,575.76 |
| 1988-10-21 | 1,880 | 1,880 | 1,820 | 1,850 | 155,000 | 1,601.73 |
| 1988-10-20 | 1,840 | 1,870 | 1,820 | 1,870 | 162,000 | 1,619.05 |
| 1988-10-19 | 1,800 | 1,830 | 1,800 | 1,820 | 211,000 | 1,575.76 |
| 1988-10-18 | 1,810 | 1,820 | 1,800 | 1,800 | 124,000 | 1,558.44 |
| 1988-10-17 | 1,830 | 1,830 | 1,810 | 1,810 | 80,000 | 1,567.10 |
| 1988-10-14 | 1,830 | 1,840 | 1,800 | 1,800 | 182,000 | 1,558.44 |
| 1988-10-13 | 1,850 | 1,850 | 1,820 | 1,820 | 140,000 | 1,575.76 |
| 1988-10-12 | 1,830 | 1,880 | 1,830 | 1,850 | 117,000 | 1,601.73 |
| 1988-10-11 | 1,860 | 1,870 | 1,820 | 1,820 | 234,000 | 1,575.76 |
| 1988-10-07 | 1,850 | 1,850 | 1,790 | 1,830 | 352,000 | 1,584.42 |
| 1988-10-06 | 1,860 | 1,880 | 1,810 | 1,820 | 352,000 | 1,575.76 |
| 1988-10-05 | 1,940 | 1,940 | 1,880 | 1,880 | 237,000 | 1,627.71 |
| 1988-10-04 | 1,950 | 1,950 | 1,920 | 1,930 | 132,000 | 1,671 |
| 1988-10-03 | 1,980 | 2,000 | 1,910 | 1,950 | 234,000 | 1,688.31 |
| 1988-10-01 | 1,980 | 2,000 | 1,980 | 1,980 | 184,000 | 1,714.29 |
| 1988-09-30 | 1,960 | 1,980 | 1,930 | 1,980 | 208,000 | 1,714.29 |
| 1988-09-29 | 1,930 | 1,940 | 1,920 | 1,940 | 126,000 | 1,679.65 |
| 1988-09-28 | 1,900 | 1,930 | 1,900 | 1,900 | 201,000 | 1,645.02 |
| 1988-09-27 | 1,900 | 1,910 | 1,880 | 1,890 | 320,000 | 1,636.36 |
| 1988-09-26 | 1,900 | 1,900 | 1,850 | 1,870 | 725,000 | 1,619.05 |
| 1988-09-24 | 1,910 | 1,920 | 1,880 | 1,890 | 512,000 | 1,636.36 |
| 1988-09-22 | 1,980 | 1,980 | 1,900 | 1,910 | 761,000 | 1,653.68 |
| 1988-09-21 | 1,960 | 1,990 | 1,930 | 1,990 | 494,000 | 1,722.94 |
| 1988-09-20 | 2,000 | 2,000 | 1,950 | 2,000 | 372,000 | 1,731.60 |
| 1988-09-19 | 2,000 | 2,030 | 1,990 | 1,990 | 119,000 | 1,722.94 |
| 1988-09-16 | 2,040 | 2,050 | 1,980 | 1,980 | 361,000 | 1,714.29 |
| 1988-09-14 | 2,030 | 2,070 | 2,030 | 2,030 | 379,000 | 1,757.58 |
| 1988-09-13 | 2,050 | 2,070 | 2,040 | 2,040 | 371,000 | 1,766.23 |
| 1988-09-12 | 2,070 | 2,080 | 2,030 | 2,050 | 216,000 | 1,774.89 |
| 1988-09-09 | 2,070 | 2,070 | 2,050 | 2,050 | 155,000 | 1,774.89 |
| 1988-09-08 | 2,090 | 2,090 | 2,070 | 2,080 | 320,000 | 1,800.87 |
| 1988-09-07 | 2,090 | 2,090 | 2,060 | 2,070 | 281,000 | 1,792.21 |
| 1988-09-06 | 2,090 | 2,100 | 2,060 | 2,080 | 253,000 | 1,800.87 |
| 1988-09-05 | 2,100 | 2,110 | 2,060 | 2,060 | 362,000 | 1,783.55 |
| 1988-09-03 | 2,080 | 2,090 | 2,050 | 2,090 | 322,000 | 1,809.52 |
| 1988-09-02 | 1,990 | 2,090 | 1,960 | 2,070 | 831,000 | 1,792.21 |
| 1988-09-01 | 1,990 | 2,040 | 1,970 | 1,980 | 460,000 | 1,714.29 |
| 1988-08-31 | 2,010 | 2,040 | 1,990 | 2,000 | 356,000 | 1,731.60 |
| 1988-08-30 | 2,020 | 2,020 | 1,960 | 1,980 | 730,000 | 1,714.29 |
| 1988-08-29 | 2,100 | 2,100 | 1,960 | 1,970 | 587,000 | 1,705.63 |
| 1988-08-27 | 2,060 | 2,100 | 2,060 | 2,060 | 530,000 | 1,783.55 |
| 1988-08-26 | 1,990 | 2,000 | 1,940 | 1,950 | 696,000 | 1,688.31 |
| 1988-08-25 | 2,000 | 2,020 | 2,000 | 2,000 | 183,000 | 1,731.60 |
| 1988-08-24 | 2,020 | 2,030 | 2,010 | 2,010 | 99,000 | 1,740.26 |
| 1988-08-23 | 2,010 | 2,030 | 2,010 | 2,010 | 110,000 | 1,740.26 |
| 1988-08-22 | 2,020 | 2,030 | 2,010 | 2,020 | 102,000 | 1,748.92 |
| 1988-08-19 | 2,030 | 2,040 | 2,020 | 2,020 | 90,000 | 1,748.92 |
| 1988-08-18 | 2,010 | 2,040 | 2,010 | 2,030 | 198,000 | 1,757.58 |
| 1988-08-17 | 2,040 | 2,050 | 2,020 | 2,020 | 175,000 | 1,748.92 |
| 1988-08-16 | 2,050 | 2,060 | 2,040 | 2,050 | 121,000 | 1,774.89 |
| 1988-08-15 | 2,050 | 2,060 | 2,050 | 2,050 | 57,000 | 1,774.89 |
| 1988-08-12 | 2,050 | 2,070 | 2,040 | 2,070 | 124,000 | 1,792.21 |
| 1988-08-11 | 2,060 | 2,080 | 2,040 | 2,050 | 168,000 | 1,774.89 |
| 1988-08-10 | 2,040 | 2,070 | 2,030 | 2,070 | 125,000 | 1,792.21 |
| 1988-08-09 | 2,080 | 2,090 | 2,070 | 2,070 | 98,000 | 1,792.21 |
| 1988-08-08 | 2,090 | 2,090 | 2,060 | 2,090 | 118,000 | 1,809.52 |
| 1988-08-06 | 2,050 | 2,090 | 2,050 | 2,090 | 74,000 | 1,809.52 |
| 1988-08-05 | 2,060 | 2,070 | 2,050 | 2,050 | 107,000 | 1,774.89 |
| 1988-08-04 | 2,060 | 2,080 | 2,050 | 2,060 | 103,000 | 1,783.55 |
| 1988-08-03 | 2,080 | 2,080 | 2,060 | 2,080 | 167,000 | 1,800.87 |
| 1988-08-02 | 2,070 | 2,090 | 2,060 | 2,060 | 219,000 | 1,783.55 |
| 1988-08-01 | 2,060 | 2,100 | 2,040 | 2,060 | 376,000 | 1,783.55 |
| 1988-07-30 | 2,050 | 2,070 | 2,040 | 2,040 | 170,000 | 1,766.23 |
| 1988-07-29 | 2,100 | 2,100 | 2,050 | 2,050 | 323,000 | 1,774.89 |
| 1988-07-28 | 2,100 | 2,130 | 2,060 | 2,090 | 494,000 | 1,809.52 |
| 1988-07-27 | 2,050 | 2,080 | 2,040 | 2,080 | 545,000 | 1,800.87 |
| 1988-07-26 | 2,060 | 2,090 | 2,060 | 2,080 | 548,000 | 1,800.87 |
| 1988-07-25 | 2,030 | 2,070 | 2,000 | 2,040 | 302,000 | 1,766.23 |
| 1988-07-23 | 1,970 | 2,020 | 1,960 | 2,020 | 130,000 | 1,748.92 |
| 1988-07-22 | 1,980 | 2,000 | 1,970 | 1,980 | 231,000 | 1,714.29 |
| 1988-07-21 | 2,020 | 2,020 | 1,980 | 1,980 | 257,000 | 1,714.29 |
| 1988-07-20 | 1,940 | 2,030 | 1,940 | 1,960 | 440,000 | 1,696.97 |
| 1988-07-19 | 1,930 | 1,940 | 1,900 | 1,910 | 313,000 | 1,653.68 |
| 1988-07-18 | 1,960 | 1,980 | 1,920 | 1,930 | 594,000 | 1,671 |
| 1988-07-15 | 1,960 | 1,990 | 1,960 | 1,970 | 491,000 | 1,705.63 |
| 1988-07-14 | 2,040 | 2,040 | 1,950 | 1,950 | 696,000 | 1,688.31 |
| 1988-07-13 | 2,030 | 2,040 | 2,000 | 2,000 | 409,000 | 1,731.60 |
| 1988-07-12 | 2,050 | 2,070 | 2,030 | 2,030 | 284,000 | 1,757.58 |
| 1988-07-11 | 2,050 | 2,070 | 2,030 | 2,050 | 377,000 | 1,774.89 |
| 1988-07-08 | 2,010 | 2,050 | 2,010 | 2,030 | 368,000 | 1,757.58 |
| 1988-07-07 | 1,980 | 2,060 | 1,980 | 2,020 | 924,000 | 1,748.92 |
| 1988-07-06 | 1,980 | 1,990 | 1,970 | 1,970 | 360,000 | 1,705.63 |
| 1988-07-05 | 2,000 | 2,020 | 1,970 | 1,970 | 762,000 | 1,705.63 |
| 1988-07-04 | 2,020 | 2,020 | 2,010 | 2,020 | 167,000 | 1,748.92 |
| 1988-07-02 | 2,010 | 2,040 | 2,010 | 2,020 | 55,000 | 1,748.92 |
| 1988-07-01 | 1,990 | 2,040 | 1,990 | 2,000 | 420,000 | 1,731.60 |
| 1988-06-30 | 2,020 | 2,030 | 1,980 | 1,990 | 372,000 | 1,722.94 |
| 1988-06-29 | 1,980 | 2,050 | 1,980 | 2,000 | 740,000 | 1,731.60 |
| 1988-06-28 | 2,010 | 2,010 | 1,970 | 1,980 | 605,000 | 1,714.29 |
| 1988-06-27 | 2,020 | 2,040 | 1,990 | 2,020 | 384,000 | 1,748.92 |
| 1988-06-25 | 2,010 | 2,020 | 2,000 | 2,020 | 291,000 | 1,748.92 |
| 1988-06-24 | 2,050 | 2,080 | 2,020 | 2,020 | 398,000 | 1,748.92 |
| 1988-06-23 | 2,080 | 2,080 | 2,030 | 2,050 | 305,000 | 1,774.89 |
| 1988-06-22 | 2,050 | 2,080 | 2,030 | 2,040 | 397,000 | 1,766.23 |
| 1988-06-21 | 2,080 | 2,080 | 2,040 | 2,040 | 584,000 | 1,766.23 |
| 1988-06-20 | 2,090 | 2,110 | 2,080 | 2,080 | 313,000 | 1,800.87 |
| 1988-06-17 | 2,100 | 2,120 | 2,090 | 2,120 | 104,000 | 1,835.50 |
| 1988-06-16 | 2,140 | 2,150 | 2,110 | 2,130 | 390,000 | 1,844.16 |
| 1988-06-15 | 2,150 | 2,170 | 2,120 | 2,150 | 765,000 | 1,861.47 |
| 1988-06-14 | 2,130 | 2,140 | 2,110 | 2,140 | 266,000 | 1,852.81 |
| 1988-06-13 | 2,130 | 2,150 | 2,120 | 2,130 | 271,000 | 1,844.16 |
| 1988-06-10 | 2,120 | 2,170 | 2,110 | 2,120 | 752,000 | 1,835.50 |
| 1988-06-09 | 2,090 | 2,120 | 2,090 | 2,120 | 408,000 | 1,835.50 |
| 1988-06-08 | 2,040 | 2,100 | 2,040 | 2,080 | 383,000 | 1,800.87 |
| 1988-06-07 | 2,100 | 2,120 | 2,070 | 2,070 | 312,000 | 1,792.21 |
| 1988-06-06 | 2,110 | 2,120 | 2,070 | 2,090 | 231,000 | 1,809.52 |
| 1988-06-04 | 2,120 | 2,130 | 2,070 | 2,110 | 305,000 | 1,826.84 |
| 1988-06-03 | 2,090 | 2,130 | 2,090 | 2,110 | 268,000 | 1,826.84 |
| 1988-06-02 | 2,150 | 2,150 | 2,090 | 2,090 | 449,000 | 1,809.52 |
| 1988-06-01 | 2,150 | 2,150 | 2,100 | 2,150 | 359,000 | 1,861.47 |
| 1988-05-31 | 2,060 | 2,090 | 2,040 | 2,090 | 287,000 | 1,809.52 |
| 1988-05-30 | 2,020 | 2,070 | 2,020 | 2,070 | 281,000 | 1,792.21 |
| 1988-05-28 | 2,050 | 2,070 | 2,010 | 2,010 | 436,000 | 1,740.26 |
| 1988-05-27 | 2,150 | 2,170 | 2,080 | 2,080 | 635,000 | 1,800.87 |
| 1988-05-26 | 2,190 | 2,190 | 2,110 | 2,150 | 662,000 | 1,861.47 |
| 1988-05-25 | 2,160 | 2,210 | 2,140 | 2,150 | 748,000 | 1,861.47 |
| 1988-05-24 | 2,150 | 2,170 | 2,140 | 2,160 | 426,000 | 1,870.13 |
| 1988-05-23 | 2,210 | 2,240 | 2,140 | 2,140 | 462,000 | 1,852.81 |
| 1988-05-20 | 2,160 | 2,180 | 2,160 | 2,170 | 169,000 | 1,878.79 |
| 1988-05-19 | 2,180 | 2,190 | 2,160 | 2,160 | 285,000 | 1,870.13 |
| 1988-05-18 | 2,190 | 2,200 | 2,160 | 2,180 | 477,000 | 1,887.45 |
| 1988-05-17 | 2,200 | 2,230 | 2,180 | 2,180 | 425,000 | 1,887.45 |
| 1988-05-16 | 2,200 | 2,220 | 2,190 | 2,190 | 309,000 | 1,896.10 |
| 1988-05-13 | 2,190 | 2,210 | 2,190 | 2,190 | 700,000 | 1,896.10 |
| 1988-05-12 | 2,170 | 2,210 | 2,160 | 2,190 | 409,000 | 1,896.10 |
| 1988-05-11 | 2,230 | 2,230 | 2,200 | 2,210 | 416,000 | 1,913.42 |
| 1988-05-10 | 2,240 | 2,240 | 2,220 | 2,230 | 282,000 | 1,930.74 |
| 1988-05-09 | 2,280 | 2,280 | 2,220 | 2,240 | 309,000 | 1,939.39 |
| 1988-05-07 | 2,300 | 2,300 | 2,260 | 2,270 | 130,000 | 1,965.37 |
| 1988-05-06 | 2,300 | 2,310 | 2,280 | 2,310 | 407,000 | 2,000 |
| 1988-05-02 | 2,320 | 2,330 | 2,300 | 2,320 | 798,000 | 2,008.66 |
| 1988-04-30 | 2,280 | 2,320 | 2,250 | 2,320 | 631,000 | 2,008.66 |
| 1988-04-28 | 2,230 | 2,300 | 2,210 | 2,290 | 1,391,000 | 1,982.68 |
| 1988-04-27 | 2,200 | 2,230 | 2,200 | 2,220 | 445,000 | 1,922.08 |
| 1988-04-26 | 2,220 | 2,230 | 2,200 | 2,200 | 535,000 | 1,904.76 |
| 1988-04-25 | 2,220 | 2,240 | 2,210 | 2,220 | 361,000 | 1,922.08 |
| 1988-04-23 | 2,200 | 2,220 | 2,200 | 2,210 | 319,000 | 1,913.42 |
| 1988-04-22 | 2,210 | 2,220 | 2,200 | 2,210 | 311,000 | 1,913.42 |
| 1988-04-21 | 2,210 | 2,230 | 2,200 | 2,210 | 400,000 | 1,913.42 |
| 1988-04-20 | 2,200 | 2,250 | 2,200 | 2,250 | 426,000 | 1,948.05 |
| 1988-04-19 | 2,230 | 2,230 | 2,200 | 2,220 | 283,000 | 1,922.08 |
| 1988-04-18 | 2,260 | 2,270 | 2,230 | 2,230 | 204,000 | 1,930.74 |
| 1988-04-15 | 2,220 | 2,270 | 2,210 | 2,260 | 377,000 | 1,956.71 |
| 1988-04-14 | 2,270 | 2,280 | 2,230 | 2,230 | 535,000 | 1,930.74 |
| 1988-04-13 | 2,210 | 2,300 | 2,200 | 2,270 | 1,267,000 | 1,965.37 |
| 1988-04-12 | 2,220 | 2,230 | 2,180 | 2,180 | 812,000 | 1,887.45 |
| 1988-04-11 | 2,220 | 2,260 | 2,200 | 2,220 | 404,000 | 1,922.08 |
| 1988-04-08 | 2,200 | 2,240 | 2,190 | 2,220 | 560,000 | 1,922.08 |
| 1988-04-07 | 2,220 | 2,230 | 2,190 | 2,230 | 661,000 | 1,930.74 |
| 1988-04-06 | 2,230 | 2,240 | 2,200 | 2,200 | 668,000 | 1,904.76 |
| 1988-04-05 | 2,240 | 2,250 | 2,200 | 2,210 | 518,000 | 1,913.42 |
| 1988-04-04 | 2,280 | 2,320 | 2,240 | 2,250 | 589,000 | 1,948.05 |
| 1988-04-02 | 2,240 | 2,270 | 2,230 | 2,270 | 281,000 | 1,965.37 |
| 1988-04-01 | 2,240 | 2,270 | 2,210 | 2,240 | 813,000 | 1,939.39 |
| 1988-03-31 | 2,310 | 2,320 | 2,220 | 2,220 | 762,000 | 1,922.08 |
| 1988-03-30 | 2,330 | 2,340 | 2,280 | 2,300 | 1,572,000 | 1,991.34 |
| 1988-03-29 | 2,340 | 2,350 | 2,290 | 2,300 | 2,437,000 | 1,991.34 |
| 1988-03-28 | 2,440 | 2,470 | 2,300 | 2,310 | 5,718,999 | 2,000 |
| 1988-03-26 | 2,920 | 2,930 | 2,860 | 2,920 | 3,806,001 | 2,106.78 |
| 1988-03-25 | 2,810 | 2,900 | 2,810 | 2,880 | 3,152,001 | 2,077.92 |
| 1988-03-24 | 2,820 | 2,910 | 2,790 | 2,860 | 3,774,001 | 2,063.49 |
| 1988-03-23 | 2,740 | 2,820 | 2,740 | 2,810 | 4,155,001 | 2,027.42 |
| 1988-03-22 | 2,700 | 2,720 | 2,690 | 2,720 | 1,495,000 | 1,962.48 |
| 1988-03-18 | 2,750 | 2,760 | 2,700 | 2,700 | 3,243,001 | 1,948.05 |
| 1988-03-17 | 2,620 | 2,680 | 2,610 | 2,670 | 3,526,001 | 1,926.41 |
| 1988-03-16 | 2,570 | 2,610 | 2,560 | 2,590 | 2,771,001 | 1,868.69 |
| 1988-03-15 | 2,550 | 2,590 | 2,530 | 2,550 | 1,807,000 | 1,839.83 |
| 1988-03-14 | 2,560 | 2,570 | 2,520 | 2,550 | 638,000 | 1,839.83 |
| 1988-03-11 | 2,560 | 2,580 | 2,540 | 2,540 | 2,075,001 | 1,832.61 |
| 1988-03-10 | 2,560 | 2,590 | 2,510 | 2,580 | 2,302,001 | 1,861.47 |
| 1988-03-09 | 2,510 | 2,560 | 2,490 | 2,560 | 520,000 | 1,847.04 |
| 1988-03-08 | 2,500 | 2,540 | 2,490 | 2,510 | 444,000 | 1,810.97 |
| 1988-03-07 | 2,540 | 2,540 | 2,490 | 2,490 | 444,000 | 1,796.54 |
| 1988-03-05 | 2,560 | 2,560 | 2,520 | 2,530 | 743,000 | 1,825.40 |
| 1988-03-04 | 2,520 | 2,590 | 2,510 | 2,550 | 5,287,001 | 1,839.83 |
| 1988-03-03 | 2,490 | 2,540 | 2,470 | 2,500 | 5,379,001 | 1,803.75 |
| 1988-03-02 | 2,450 | 2,490 | 2,440 | 2,490 | 719,000 | 1,796.54 |
| 1988-03-01 | 2,450 | 2,490 | 2,440 | 2,490 | 657,000 | 1,796.54 |
| 1988-02-29 | 2,470 | 2,480 | 2,470 | 2,470 | 197,000 | 1,782.11 |
| 1988-02-27 | 2,490 | 2,500 | 2,450 | 2,490 | 398,000 | 1,796.54 |
| 1988-02-26 | 2,500 | 2,500 | 2,470 | 2,500 | 3,049,001 | 1,803.75 |
| 1988-02-25 | 2,450 | 2,520 | 2,450 | 2,500 | 1,700,000 | 1,803.75 |
| 1988-02-24 | 2,460 | 2,470 | 2,430 | 2,450 | 1,139,000 | 1,767.68 |
| 1988-02-23 | 2,440 | 2,460 | 2,430 | 2,450 | 846,000 | 1,767.68 |
| 1988-02-22 | 2,460 | 2,470 | 2,420 | 2,430 | 634,000 | 1,753.25 |
| 1988-02-19 | 2,460 | 2,470 | 2,430 | 2,470 | 901,000 | 1,782.11 |
| 1988-02-18 | 2,450 | 2,470 | 2,430 | 2,460 | 1,009,000 | 1,774.89 |
| 1988-02-17 | 2,470 | 2,470 | 2,440 | 2,450 | 2,158,001 | 1,767.68 |
| 1988-02-16 | 2,480 | 2,490 | 2,440 | 2,470 | 3,153,001 | 1,782.11 |
| 1988-02-15 | 2,440 | 2,450 | 2,420 | 2,440 | 891,000 | 1,760.46 |
| 1988-02-12 | 2,420 | 2,430 | 2,390 | 2,430 | 1,141,000 | 1,753.25 |
| 1988-02-10 | 2,420 | 2,420 | 2,390 | 2,420 | 1,415,000 | 1,746.03 |
| 1988-02-09 | 2,390 | 2,410 | 2,360 | 2,380 | 1,335,000 | 1,717.17 |
| 1988-02-08 | 2,400 | 2,440 | 2,380 | 2,390 | 2,020,001 | 1,724.39 |
| 1988-02-06 | 2,350 | 2,430 | 2,340 | 2,400 | 1,764,000 | 1,731.60 |
| 1988-02-05 | 2,340 | 2,370 | 2,330 | 2,350 | 846,000 | 1,695.53 |
| 1988-02-04 | 2,380 | 2,400 | 2,360 | 2,360 | 4,165,001 | 1,702.74 |
| 1988-02-03 | 2,250 | 2,350 | 2,250 | 2,350 | 2,921,001 | 1,695.53 |
| 1988-02-02 | 2,220 | 2,270 | 2,220 | 2,250 | 1,143,000 | 1,623.38 |
| 1988-02-01 | 2,250 | 2,260 | 2,230 | 2,230 | 628,000 | 1,608.95 |
| 1988-01-30 | 2,250 | 2,250 | 2,240 | 2,250 | 250,000 | 1,623.38 |
| 1988-01-29 | 2,250 | 2,270 | 2,230 | 2,270 | 1,865,000 | 1,637.81 |
| 1988-01-28 | 2,170 | 2,250 | 2,170 | 2,230 | 1,675,000 | 1,608.95 |
| 1988-01-27 | 2,130 | 2,170 | 2,130 | 2,170 | 261,000 | 1,565.66 |
| 1988-01-26 | 2,170 | 2,170 | 2,140 | 2,170 | 453,000 | 1,565.66 |
| 1988-01-25 | 2,160 | 2,180 | 2,130 | 2,130 | 168,000 | 1,536.80 |
| 1988-01-23 | 2,180 | 2,190 | 2,160 | 2,180 | 369,000 | 1,572.87 |
| 1988-01-22 | 2,140 | 2,210 | 2,120 | 2,190 | 2,030,001 | 1,580.09 |
| 1988-01-21 | 2,120 | 2,150 | 2,100 | 2,150 | 349,000 | 1,551.23 |
| 1988-01-20 | 2,160 | 2,160 | 2,120 | 2,150 | 278,000 | 1,551.23 |
| 1988-01-19 | 2,100 | 2,170 | 2,100 | 2,150 | 435,000 | 1,551.23 |
| 1988-01-18 | 2,130 | 2,130 | 2,100 | 2,120 | 345,000 | 1,529.58 |
| 1988-01-14 | 2,060 | 2,120 | 2,060 | 2,080 | 217,000 | 1,500.72 |
| 1988-01-13 | 2,110 | 2,120 | 2,060 | 2,080 | 160,000 | 1,500.72 |
| 1988-01-12 | 2,170 | 2,170 | 2,110 | 2,110 | 221,000 | 1,522.37 |
| 1988-01-11 | 2,150 | 2,160 | 2,130 | 2,140 | 167,000 | 1,544.01 |
| 1988-01-08 | 2,150 | 2,230 | 2,140 | 2,190 | 2,690,001 | 1,580.09 |
| 1988-01-07 | 2,090 | 2,110 | 2,050 | 2,110 | 416,000 | 1,522.37 |
| 1988-01-06 | 2,020 | 2,100 | 2,010 | 2,090 | 284,000 | 1,507.94 |
| 1988-01-05 | 1,980 | 2,010 | 1,960 | 1,960 | 296,000 | 1,414.14 |
| 1988-01-04 | 1,930 | 1,970 | 1,930 | 1,960 | 85,000 | 1,414.14 |
分割・併合履歴 ： [1996-03-26]1株→1.05株 [1992-03-26]1株→1.1株 [1988-03-28]1株→1.2株 [1987-03-27]1株→1.1株 [1986-03-27]1株→1.1株 [1985-03-27]1株→1.11株 [1984-03-28]1株→1.1株 [1983-03-28]1株→1.1株
