4534 持田製薬(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 | 3,780 | 3,850 | 3,750 | 3,850 | 44,000 | 5,812.20 |
| 1988-12-27 | 3,800 | 3,800 | 3,720 | 3,780 | 30,000 | 5,706.52 |
| 1988-12-26 | 3,790 | 3,800 | 3,700 | 3,780 | 50,000 | 5,706.52 |
| 1988-12-24 | 3,790 | 3,800 | 3,750 | 3,800 | 62,000 | 5,736.71 |
| 1988-12-23 | 3,930 | 3,930 | 3,750 | 3,750 | 64,000 | 5,661.23 |
| 1988-12-22 | 3,930 | 3,930 | 3,790 | 3,900 | 95,000 | 5,887.68 |
| 1988-12-21 | 3,850 | 3,870 | 3,850 | 3,870 | 30,000 | 5,842.39 |
| 1988-12-20 | 3,810 | 3,880 | 3,810 | 3,880 | 45,000 | 5,857.49 |
| 1988-12-19 | 3,860 | 3,860 | 3,800 | 3,810 | 44,000 | 5,751.81 |
| 1988-12-16 | 3,950 | 3,960 | 3,850 | 3,850 | 40,000 | 5,812.20 |
| 1988-12-15 | 3,990 | 3,990 | 3,910 | 3,910 | 39,000 | 5,902.78 |
| 1988-12-14 | 3,950 | 3,960 | 3,920 | 3,960 | 11,000 | 5,978.26 |
| 1988-12-13 | 4,000 | 4,000 | 3,910 | 3,950 | 48,000 | 5,963.16 |
| 1988-12-12 | 4,030 | 4,030 | 3,950 | 3,950 | 20,000 | 5,963.16 |
| 1988-12-09 | 4,050 | 4,050 | 3,970 | 4,020 | 37,000 | 6,068.84 |
| 1988-12-08 | 3,900 | 4,060 | 3,890 | 4,020 | 216,000 | 6,068.84 |
| 1988-12-07 | 3,860 | 3,940 | 3,840 | 3,930 | 104,000 | 5,932.97 |
| 1988-12-06 | 3,800 | 3,860 | 3,800 | 3,860 | 25,000 | 5,827.29 |
| 1988-12-05 | 3,810 | 3,870 | 3,810 | 3,840 | 9,000 | 5,797.10 |
| 1988-12-03 | 3,810 | 3,850 | 3,810 | 3,820 | 46,000 | 5,766.91 |
| 1988-12-02 | 3,860 | 3,880 | 3,800 | 3,850 | 82,000 | 5,812.20 |
| 1988-12-01 | 3,900 | 3,910 | 3,800 | 3,830 | 116,000 | 5,782 |
| 1988-11-30 | 3,810 | 3,900 | 3,810 | 3,900 | 65,000 | 5,887.68 |
| 1988-11-29 | 3,810 | 3,860 | 3,800 | 3,800 | 40,000 | 5,736.71 |
| 1988-11-28 | 3,900 | 3,900 | 3,800 | 3,800 | 31,000 | 5,736.71 |
| 1988-11-26 | 3,900 | 3,940 | 3,900 | 3,900 | 24,000 | 5,887.68 |
| 1988-11-25 | 3,930 | 3,980 | 3,910 | 3,910 | 30,000 | 5,902.78 |
| 1988-11-24 | 4,030 | 4,080 | 3,930 | 3,930 | 43,000 | 5,932.97 |
| 1988-11-22 | 4,010 | 4,040 | 4,000 | 4,030 | 57,000 | 6,083.94 |
| 1988-11-21 | 3,910 | 4,050 | 3,910 | 3,950 | 36,000 | 5,963.16 |
| 1988-11-18 | 3,870 | 4,000 | 3,870 | 3,990 | 56,000 | 6,023.55 |
| 1988-11-17 | 3,790 | 3,920 | 3,790 | 3,920 | 33,000 | 5,917.87 |
| 1988-11-16 | 3,740 | 3,740 | 3,740 | 3,740 | 24,000 | 5,646.14 |
| 1988-11-15 | 3,650 | 3,790 | 3,650 | 3,660 | 67,000 | 5,525.36 |
| 1988-11-14 | 3,680 | 3,700 | 3,640 | 3,650 | 25,000 | 5,510.27 |
| 1988-11-11 | 3,550 | 3,700 | 3,550 | 3,670 | 23,000 | 5,540.46 |
| 1988-11-10 | 3,600 | 3,660 | 3,550 | 3,550 | 39,000 | 5,359.30 |
| 1988-11-09 | 3,600 | 3,600 | 3,600 | 3,600 | 27,000 | 5,434.78 |
| 1988-11-08 | 3,500 | 3,600 | 3,480 | 3,600 | 36,000 | 5,434.78 |
| 1988-11-07 | 3,690 | 3,690 | 3,500 | 3,500 | 32,000 | 5,283.82 |
| 1988-11-05 | 3,710 | 3,710 | 3,700 | 3,700 | 14,000 | 5,585.75 |
| 1988-11-04 | 3,800 | 3,800 | 3,800 | 3,800 | 18,000 | 5,736.71 |
| 1988-11-02 | 3,820 | 3,900 | 3,820 | 3,850 | 22,000 | 5,812.20 |
| 1988-11-01 | 3,950 | 3,980 | 3,800 | 3,800 | 58,000 | 5,736.71 |
| 1988-10-31 | 3,900 | 3,980 | 3,900 | 3,900 | 93,000 | 5,887.68 |
| 1988-10-28 | 3,560 | 3,700 | 3,560 | 3,620 | 43,000 | 5,464.98 |
| 1988-10-27 | 3,400 | 3,520 | 3,390 | 3,520 | 57,000 | 5,314.01 |
| 1988-10-26 | 3,400 | 3,400 | 3,350 | 3,400 | 53,000 | 5,132.85 |
| 1988-10-25 | 3,450 | 3,460 | 3,360 | 3,400 | 71,000 | 5,132.85 |
| 1988-10-24 | 3,650 | 3,650 | 3,500 | 3,500 | 53,000 | 5,283.82 |
| 1988-10-22 | 3,650 | 3,690 | 3,650 | 3,660 | 17,000 | 5,525.36 |
| 1988-10-21 | 3,690 | 3,700 | 3,690 | 3,700 | 23,000 | 5,585.75 |
| 1988-10-20 | 3,700 | 3,700 | 3,680 | 3,680 | 38,000 | 5,555.56 |
| 1988-10-19 | 3,700 | 3,700 | 3,680 | 3,700 | 29,000 | 5,585.75 |
| 1988-10-18 | 3,690 | 3,700 | 3,650 | 3,700 | 16,000 | 5,585.75 |
| 1988-10-17 | 3,700 | 3,700 | 3,630 | 3,700 | 74,000 | 5,585.75 |
| 1988-10-14 | 3,790 | 3,790 | 3,600 | 3,650 | 43,000 | 5,510.27 |
| 1988-10-13 | 3,800 | 3,820 | 3,750 | 3,760 | 81,000 | 5,676.33 |
| 1988-10-12 | 3,850 | 3,850 | 3,800 | 3,820 | 24,000 | 5,766.91 |
| 1988-10-11 | 3,890 | 3,890 | 3,850 | 3,880 | 37,000 | 5,857.49 |
| 1988-10-07 | 3,850 | 3,900 | 3,810 | 3,810 | 79,000 | 5,751.81 |
| 1988-10-06 | 3,880 | 3,880 | 3,850 | 3,850 | 16,000 | 5,812.20 |
| 1988-10-05 | 3,930 | 3,940 | 3,890 | 3,890 | 64,000 | 5,872.58 |
| 1988-10-04 | 3,950 | 3,950 | 3,900 | 3,920 | 25,000 | 5,917.87 |
| 1988-10-03 | 3,960 | 3,970 | 3,950 | 3,970 | 8,000 | 5,993.36 |
| 1988-10-01 | 3,950 | 4,000 | 3,940 | 3,940 | 41,000 | 5,948.07 |
| 1988-09-30 | 3,950 | 4,040 | 3,950 | 4,000 | 56,000 | 6,038.65 |
| 1988-09-29 | 3,940 | 4,000 | 3,940 | 4,000 | 38,000 | 6,038.65 |
| 1988-09-28 | 4,030 | 4,030 | 3,840 | 3,840 | 46,000 | 5,797.10 |
| 1988-09-27 | 4,000 | 4,090 | 4,000 | 4,060 | 51,000 | 6,129.23 |
| 1988-09-26 | 4,120 | 4,120 | 4,000 | 4,000 | 52,000 | 6,038.65 |
| 1988-09-24 | 4,020 | 4,140 | 4,020 | 4,140 | 62,000 | 6,250 |
| 1988-09-22 | 4,220 | 4,220 | 4,000 | 4,100 | 95,000 | 6,189.61 |
| 1988-09-21 | 4,400 | 4,400 | 4,190 | 4,210 | 32,000 | 6,355.68 |
| 1988-09-20 | 4,410 | 4,490 | 4,400 | 4,410 | 24,000 | 6,657.61 |
| 1988-09-19 | 4,480 | 4,480 | 4,410 | 4,440 | 29,000 | 6,702.90 |
| 1988-09-16 | 4,490 | 4,490 | 4,460 | 4,460 | 83,000 | 6,733.09 |
| 1988-09-14 | 4,540 | 4,540 | 4,490 | 4,540 | 33,000 | 6,853.86 |
| 1988-09-13 | 4,500 | 4,600 | 4,490 | 4,490 | 35,000 | 6,778.38 |
| 1988-09-12 | 4,500 | 4,500 | 4,490 | 4,490 | 24,000 | 6,778.38 |
| 1988-09-09 | 4,510 | 4,510 | 4,490 | 4,490 | 93,000 | 6,778.38 |
| 1988-09-08 | 4,550 | 4,550 | 4,490 | 4,490 | 35,000 | 6,778.38 |
| 1988-09-07 | 4,550 | 4,650 | 4,540 | 4,550 | 20,000 | 6,868.96 |
| 1988-09-06 | 4,650 | 4,700 | 4,490 | 4,490 | 21,000 | 6,778.38 |
| 1988-09-05 | 4,640 | 4,640 | 4,540 | 4,620 | 21,000 | 6,974.64 |
| 1988-09-03 | 4,650 | 4,690 | 4,460 | 4,490 | 496,001 | 6,778.38 |
| 1988-09-02 | 4,550 | 4,700 | 4,500 | 4,700 | 83,000 | 7,095.41 |
| 1988-09-01 | 4,620 | 4,620 | 4,550 | 4,600 | 43,000 | 6,944.44 |
| 1988-08-31 | 4,610 | 4,770 | 4,600 | 4,770 | 62,000 | 7,201.09 |
| 1988-08-30 | 4,540 | 4,610 | 4,500 | 4,610 | 44,000 | 6,959.54 |
| 1988-08-29 | 4,690 | 4,690 | 4,490 | 4,490 | 85,000 | 6,778.38 |
| 1988-08-27 | 4,600 | 4,750 | 4,590 | 4,590 | 45,000 | 6,929.35 |
| 1988-08-26 | 4,500 | 4,500 | 4,460 | 4,500 | 133,000 | 6,793.48 |
| 1988-08-25 | 4,510 | 4,510 | 4,460 | 4,460 | 43,000 | 6,733.09 |
| 1988-08-24 | 4,510 | 4,510 | 4,500 | 4,500 | 33,000 | 6,793.48 |
| 1988-08-23 | 4,550 | 4,550 | 4,500 | 4,500 | 63,000 | 6,793.48 |
| 1988-08-22 | 4,530 | 4,530 | 4,500 | 4,500 | 41,000 | 6,793.48 |
| 1988-08-19 | 4,570 | 4,590 | 4,500 | 4,510 | 56,000 | 6,808.57 |
| 1988-08-18 | 4,600 | 4,600 | 4,550 | 4,550 | 24,000 | 6,868.96 |
| 1988-08-17 | 4,560 | 4,600 | 4,550 | 4,600 | 34,000 | 6,944.44 |
| 1988-08-16 | 4,570 | 4,600 | 4,570 | 4,570 | 12,000 | 6,899.15 |
| 1988-08-15 | 4,610 | 4,650 | 4,610 | 4,650 | 7,000 | 7,019.93 |
| 1988-08-12 | 4,640 | 4,650 | 4,580 | 4,650 | 9,000 | 7,019.93 |
| 1988-08-11 | 4,700 | 4,700 | 4,670 | 4,670 | 9,000 | 7,050.12 |
| 1988-08-10 | 4,570 | 4,610 | 4,560 | 4,610 | 18,000 | 6,959.54 |
| 1988-08-09 | 4,600 | 4,620 | 4,580 | 4,620 | 37,000 | 6,974.64 |
| 1988-08-08 | 4,610 | 4,610 | 4,540 | 4,540 | 31,000 | 6,853.86 |
| 1988-08-06 | 4,600 | 4,610 | 4,600 | 4,610 | 6,000 | 6,959.54 |
| 1988-08-05 | 4,650 | 4,650 | 4,600 | 4,600 | 19,000 | 6,944.44 |
| 1988-08-04 | 4,660 | 4,700 | 4,650 | 4,650 | 17,000 | 7,019.93 |
| 1988-08-03 | 4,790 | 4,800 | 4,700 | 4,720 | 97,000 | 7,125.60 |
| 1988-08-02 | 4,850 | 4,850 | 4,790 | 4,790 | 6,000 | 7,231.28 |
| 1988-08-01 | 4,760 | 4,800 | 4,750 | 4,750 | 23,000 | 7,170.89 |
| 1988-07-30 | 4,800 | 4,800 | 4,720 | 4,730 | 8,000 | 7,140.70 |
| 1988-07-29 | 4,800 | 4,850 | 4,720 | 4,720 | 24,000 | 7,125.60 |
| 1988-07-28 | 4,650 | 4,810 | 4,650 | 4,800 | 19,000 | 7,246.38 |
| 1988-07-27 | 4,600 | 4,750 | 4,600 | 4,700 | 25,000 | 7,095.41 |
| 1988-07-26 | 4,650 | 4,880 | 4,650 | 4,700 | 39,000 | 7,095.41 |
| 1988-07-25 | 4,560 | 4,600 | 4,500 | 4,500 | 81,000 | 6,793.48 |
| 1988-07-23 | 4,650 | 4,650 | 4,550 | 4,560 | 32,000 | 6,884.06 |
| 1988-07-22 | 4,550 | 4,650 | 4,550 | 4,650 | 36,000 | 7,019.93 |
| 1988-07-21 | 4,790 | 4,790 | 4,670 | 4,700 | 18,000 | 7,095.41 |
| 1988-07-20 | 4,560 | 4,800 | 4,560 | 4,800 | 8,000 | 7,246.38 |
| 1988-07-19 | 4,650 | 4,650 | 4,550 | 4,550 | 28,000 | 6,868.96 |
| 1988-07-18 | 4,730 | 4,740 | 4,650 | 4,650 | 53,000 | 7,019.93 |
| 1988-07-15 | 4,750 | 4,800 | 4,730 | 4,730 | 37,000 | 7,140.70 |
| 1988-07-13 | 4,810 | 4,820 | 4,800 | 4,800 | 13,000 | 7,246.38 |
| 1988-07-12 | 4,900 | 5,000 | 4,890 | 4,900 | 23,000 | 7,397.34 |
| 1988-07-11 | 4,890 | 4,890 | 4,800 | 4,890 | 15,000 | 7,382.25 |
| 1988-07-08 | 4,730 | 4,890 | 4,720 | 4,890 | 42,000 | 7,382.25 |
| 1988-07-07 | 4,710 | 4,790 | 4,710 | 4,720 | 37,000 | 7,125.60 |
| 1988-07-06 | 4,800 | 4,870 | 4,750 | 4,800 | 59,000 | 7,246.38 |
| 1988-07-05 | 4,840 | 4,850 | 4,800 | 4,800 | 13,000 | 7,246.38 |
| 1988-07-04 | 4,850 | 4,850 | 4,850 | 4,850 | 10,000 | 7,321.86 |
| 1988-07-02 | 4,860 | 4,870 | 4,850 | 4,850 | 12,000 | 7,321.86 |
| 1988-07-01 | 4,900 | 4,930 | 4,850 | 4,870 | 28,000 | 7,352.05 |
| 1988-06-30 | 4,860 | 4,890 | 4,850 | 4,880 | 31,000 | 7,367.15 |
| 1988-06-29 | 4,900 | 4,910 | 4,850 | 4,860 | 14,000 | 7,336.96 |
| 1988-06-28 | 4,810 | 4,900 | 4,800 | 4,800 | 42,000 | 7,246.38 |
| 1988-06-27 | 4,880 | 4,880 | 4,800 | 4,850 | 35,000 | 7,321.86 |
| 1988-06-25 | 4,910 | 4,920 | 4,890 | 4,900 | 48,000 | 7,397.34 |
| 1988-06-24 | 4,980 | 4,990 | 4,960 | 4,980 | 37,000 | 7,518.12 |
| 1988-06-23 | 5,100 | 5,100 | 5,000 | 5,020 | 39,000 | 7,578.50 |
| 1988-06-22 | 5,040 | 5,040 | 4,960 | 5,010 | 48,000 | 7,563.41 |
| 1988-06-21 | 4,950 | 5,000 | 4,910 | 4,950 | 31,000 | 7,472.83 |
| 1988-06-20 | 5,000 | 5,050 | 4,960 | 4,960 | 31,000 | 7,487.92 |
| 1988-06-17 | 5,000 | 5,050 | 5,000 | 5,010 | 44,000 | 7,563.41 |
| 1988-06-16 | 5,030 | 5,060 | 5,000 | 5,010 | 17,000 | 7,563.41 |
| 1988-06-15 | 5,110 | 5,130 | 5,080 | 5,120 | 29,000 | 7,729.47 |
| 1988-06-14 | 5,000 | 5,100 | 5,000 | 5,100 | 37,000 | 7,699.28 |
| 1988-06-13 | 4,950 | 5,000 | 4,950 | 5,000 | 19,000 | 7,548.31 |
| 1988-06-10 | 5,010 | 5,060 | 5,000 | 5,010 | 48,000 | 7,563.41 |
| 1988-06-09 | 4,960 | 5,100 | 4,960 | 5,050 | 36,000 | 7,623.79 |
| 1988-06-08 | 5,100 | 5,180 | 5,010 | 5,010 | 66,000 | 7,563.41 |
| 1988-06-07 | 5,110 | 5,200 | 5,010 | 5,200 | 95,000 | 7,850.24 |
| 1988-06-06 | 5,440 | 5,450 | 5,180 | 5,210 | 67,000 | 7,865.34 |
| 1988-06-04 | 5,600 | 5,600 | 5,400 | 5,450 | 445,000 | 8,227.66 |
| 1988-06-03 | 4,900 | 5,290 | 4,900 | 5,290 | 196,000 | 7,986.11 |
| 1988-06-02 | 4,900 | 4,900 | 4,800 | 4,820 | 120,000 | 7,276.57 |
| 1988-06-01 | 4,950 | 4,950 | 4,870 | 4,900 | 145,000 | 7,397.34 |
| 1988-05-31 | 4,860 | 4,950 | 4,860 | 4,900 | 67,000 | 7,397.34 |
| 1988-05-30 | 4,900 | 4,900 | 4,850 | 4,870 | 69,000 | 7,352.05 |
| 1988-05-28 | 4,900 | 4,960 | 4,900 | 4,900 | 67,000 | 7,397.34 |
| 1988-05-27 | 4,990 | 5,060 | 4,910 | 4,910 | 62,000 | 7,412.44 |
| 1988-05-26 | 5,150 | 5,170 | 5,000 | 5,050 | 82,000 | 7,623.79 |
| 1988-05-25 | 5,180 | 5,180 | 5,050 | 5,060 | 65,000 | 7,638.89 |
| 1988-05-24 | 5,160 | 5,180 | 5,150 | 5,180 | 45,000 | 7,820.05 |
| 1988-05-23 | 5,170 | 5,180 | 5,150 | 5,180 | 21,000 | 7,820.05 |
| 1988-05-20 | 5,180 | 5,200 | 5,150 | 5,180 | 30,000 | 7,820.05 |
| 1988-05-19 | 5,220 | 5,230 | 5,180 | 5,180 | 29,000 | 7,820.05 |
| 1988-05-18 | 5,300 | 5,300 | 5,220 | 5,220 | 32,000 | 7,880.43 |
| 1988-05-17 | 5,340 | 5,350 | 5,240 | 5,300 | 28,000 | 8,001.21 |
| 1988-05-16 | 5,310 | 5,310 | 5,200 | 5,220 | 58,000 | 7,880.43 |
| 1988-05-13 | 5,250 | 5,300 | 5,210 | 5,210 | 39,000 | 7,865.34 |
| 1988-05-12 | 5,250 | 5,300 | 5,200 | 5,220 | 38,000 | 7,880.43 |
| 1988-05-11 | 5,350 | 5,350 | 5,260 | 5,260 | 29,000 | 7,940.82 |
| 1988-05-10 | 5,290 | 5,350 | 5,280 | 5,350 | 24,000 | 8,076.69 |
| 1988-05-09 | 5,350 | 5,350 | 5,300 | 5,300 | 36,000 | 8,001.21 |
| 1988-05-07 | 5,340 | 5,350 | 5,320 | 5,320 | 14,000 | 8,031.40 |
| 1988-05-06 | 5,320 | 5,350 | 5,300 | 5,330 | 42,000 | 8,046.50 |
| 1988-05-02 | 5,360 | 5,360 | 5,300 | 5,300 | 70,000 | 8,001.21 |
| 1988-04-30 | 5,390 | 5,390 | 5,330 | 5,330 | 26,000 | 8,046.50 |
| 1988-04-28 | 5,330 | 5,390 | 5,330 | 5,340 | 25,000 | 8,061.59 |
| 1988-04-27 | 5,400 | 5,410 | 5,330 | 5,390 | 38,000 | 8,137.08 |
| 1988-04-26 | 5,260 | 5,490 | 5,260 | 5,430 | 50,000 | 8,197.46 |
| 1988-04-25 | 5,320 | 5,350 | 5,300 | 5,350 | 65,000 | 8,076.69 |
| 1988-04-23 | 5,370 | 5,420 | 5,350 | 5,380 | 32,000 | 8,121.98 |
| 1988-04-22 | 5,370 | 5,410 | 5,360 | 5,360 | 37,000 | 8,091.79 |
| 1988-04-21 | 5,350 | 5,400 | 5,350 | 5,360 | 25,000 | 8,091.79 |
| 1988-04-20 | 5,350 | 5,540 | 5,350 | 5,450 | 44,000 | 8,227.66 |
| 1988-04-19 | 5,360 | 5,450 | 5,350 | 5,450 | 56,000 | 8,227.66 |
| 1988-04-18 | 5,410 | 5,430 | 5,310 | 5,350 | 23,000 | 8,076.69 |
| 1988-04-15 | 5,400 | 5,450 | 5,400 | 5,410 | 83,000 | 8,167.27 |
| 1988-04-14 | 5,450 | 5,570 | 5,420 | 5,460 | 37,000 | 8,242.75 |
| 1988-04-13 | 5,540 | 5,580 | 5,400 | 5,580 | 61,000 | 8,423.91 |
| 1988-04-12 | 5,510 | 5,580 | 5,420 | 5,420 | 41,000 | 8,182.37 |
| 1988-04-11 | 5,510 | 5,580 | 5,460 | 5,500 | 24,000 | 8,303.14 |
| 1988-04-08 | 5,520 | 5,570 | 5,420 | 5,440 | 101,000 | 8,212.56 |
| 1988-04-07 | 5,420 | 5,700 | 5,420 | 5,500 | 71,000 | 8,303.14 |
| 1988-04-06 | 5,550 | 5,550 | 5,450 | 5,450 | 52,000 | 8,227.66 |
| 1988-04-05 | 5,610 | 5,650 | 5,510 | 5,550 | 54,000 | 8,378.62 |
| 1988-04-04 | 5,840 | 5,840 | 5,610 | 5,610 | 131,000 | 8,469.20 |
| 1988-04-02 | 5,560 | 5,780 | 5,560 | 5,700 | 286,000 | 8,605.07 |
| 1988-04-01 | 5,580 | 5,600 | 5,470 | 5,520 | 288,000 | 8,333.33 |
| 1988-03-31 | 5,170 | 5,280 | 5,170 | 5,280 | 130,000 | 7,971.01 |
| 1988-03-30 | 5,190 | 5,210 | 5,150 | 5,160 | 164,000 | 7,789.85 |
| 1988-03-29 | 5,180 | 5,210 | 5,120 | 5,180 | 242,000 | 7,820.05 |
| 1988-03-28 | 5,330 | 5,400 | 5,180 | 5,200 | 169,000 | 7,850.24 |
| 1988-03-26 | 5,850 | 5,860 | 5,650 | 5,650 | 1,115,001 | 7,754.17 |
| 1988-03-25 | 5,820 | 5,920 | 5,820 | 5,860 | 330,000 | 8,042.38 |
| 1988-03-24 | 6,020 | 6,030 | 5,850 | 5,850 | 190,000 | 8,028.66 |
| 1988-03-23 | 6,050 | 6,050 | 6,000 | 6,020 | 123,000 | 8,261.97 |
| 1988-03-22 | 6,060 | 6,080 | 5,990 | 6,010 | 93,000 | 8,248.24 |
| 1988-03-18 | 6,100 | 6,140 | 6,020 | 6,060 | 103,000 | 8,316.86 |
| 1988-03-17 | 6,140 | 6,140 | 6,020 | 6,080 | 150,000 | 8,344.31 |
| 1988-03-16 | 6,140 | 6,150 | 6,040 | 6,090 | 233,000 | 8,358.04 |
| 1988-03-15 | 5,930 | 6,040 | 5,910 | 6,040 | 129,000 | 8,289.42 |
| 1988-03-14 | 5,920 | 6,000 | 5,910 | 5,910 | 59,000 | 8,111 |
| 1988-03-11 | 5,920 | 5,950 | 5,890 | 5,950 | 120,000 | 8,165.90 |
| 1988-03-10 | 6,020 | 6,080 | 5,960 | 5,960 | 77,000 | 8,179.62 |
| 1988-03-09 | 6,060 | 6,100 | 6,000 | 6,010 | 77,000 | 8,248.24 |
| 1988-03-08 | 6,130 | 6,150 | 6,050 | 6,050 | 89,000 | 8,303.14 |
| 1988-03-07 | 6,160 | 6,160 | 6,020 | 6,130 | 92,000 | 8,412.93 |
| 1988-03-05 | 6,230 | 6,240 | 6,100 | 6,190 | 128,000 | 8,495.28 |
| 1988-03-04 | 6,100 | 6,360 | 6,000 | 6,230 | 823,001 | 8,550.18 |
| 1988-03-03 | 5,700 | 6,160 | 5,680 | 6,050 | 966,001 | 8,303.14 |
| 1988-03-02 | 5,290 | 5,840 | 5,280 | 5,800 | 558,001 | 7,960.04 |
| 1988-03-01 | 5,290 | 5,300 | 5,200 | 5,210 | 59,000 | 7,150.31 |
| 1988-02-29 | 5,210 | 5,300 | 5,160 | 5,250 | 69,000 | 7,205.20 |
| 1988-02-27 | 5,160 | 5,200 | 5,160 | 5,200 | 24,000 | 7,136.58 |
| 1988-02-26 | 5,250 | 5,290 | 5,150 | 5,150 | 54,000 | 7,067.96 |
| 1988-02-25 | 5,270 | 5,300 | 5,230 | 5,260 | 37,000 | 7,218.93 |
| 1988-02-24 | 5,290 | 5,300 | 5,250 | 5,260 | 111,000 | 7,218.93 |
| 1988-02-23 | 5,150 | 5,300 | 5,150 | 5,200 | 54,000 | 7,136.58 |
| 1988-02-22 | 5,170 | 5,170 | 5,100 | 5,110 | 39,000 | 7,013.07 |
| 1988-02-19 | 5,170 | 5,200 | 5,090 | 5,170 | 58,000 | 7,095.41 |
| 1988-02-18 | 5,300 | 5,320 | 5,270 | 5,270 | 59,000 | 7,232.65 |
| 1988-02-17 | 5,340 | 5,380 | 5,300 | 5,300 | 113,000 | 7,273.83 |
| 1988-02-16 | 5,030 | 5,390 | 5,030 | 5,340 | 260,000 | 7,328.72 |
| 1988-02-15 | 4,930 | 5,030 | 4,930 | 5,030 | 30,000 | 6,903.27 |
| 1988-02-12 | 4,920 | 4,980 | 4,900 | 4,900 | 29,000 | 6,724.86 |
| 1988-02-10 | 4,900 | 4,980 | 4,880 | 4,980 | 28,000 | 6,834.65 |
| 1988-02-09 | 4,910 | 4,940 | 4,880 | 4,880 | 22,000 | 6,697.41 |
| 1988-02-08 | 4,950 | 4,970 | 4,880 | 4,880 | 22,000 | 6,697.41 |
| 1988-02-06 | 4,900 | 4,980 | 4,900 | 4,980 | 14,000 | 6,834.65 |
| 1988-02-05 | 4,880 | 4,950 | 4,880 | 4,900 | 36,000 | 6,724.86 |
| 1988-02-04 | 4,960 | 4,970 | 4,870 | 4,870 | 35,000 | 6,683.68 |
| 1988-02-03 | 4,980 | 5,000 | 4,970 | 4,980 | 21,000 | 6,834.65 |
| 1988-02-02 | 5,000 | 5,030 | 4,950 | 4,960 | 68,000 | 6,807.20 |
| 1988-02-01 | 5,030 | 5,030 | 4,950 | 5,000 | 58,000 | 6,862.10 |
| 1988-01-30 | 5,030 | 5,030 | 5,000 | 5,010 | 15,000 | 6,875.82 |
| 1988-01-29 | 5,090 | 5,090 | 5,000 | 5,000 | 52,000 | 6,862.10 |
| 1988-01-28 | 5,030 | 5,050 | 4,980 | 5,000 | 83,000 | 6,862.10 |
| 1988-01-27 | 4,980 | 4,980 | 4,940 | 4,980 | 150,000 | 6,834.65 |
| 1988-01-26 | 5,100 | 5,100 | 4,980 | 4,980 | 72,000 | 6,834.65 |
| 1988-01-25 | 4,980 | 5,140 | 4,950 | 5,080 | 167,000 | 6,971.89 |
| 1988-01-23 | 4,850 | 4,980 | 4,850 | 4,850 | 256,000 | 6,656.24 |
| 1988-01-22 | 4,620 | 4,800 | 4,620 | 4,800 | 55,000 | 6,587.62 |
| 1988-01-21 | 4,600 | 4,650 | 4,600 | 4,620 | 34,000 | 6,340.58 |
| 1988-01-20 | 4,600 | 4,700 | 4,600 | 4,680 | 41,000 | 6,422.92 |
| 1988-01-19 | 4,610 | 4,610 | 4,600 | 4,600 | 33,000 | 6,313.13 |
| 1988-01-18 | 4,700 | 4,750 | 4,550 | 4,560 | 34,000 | 6,258.23 |
| 1988-01-14 | 4,560 | 4,650 | 4,550 | 4,650 | 36,000 | 6,381.75 |
| 1988-01-13 | 4,610 | 4,610 | 4,460 | 4,500 | 47,000 | 6,175.89 |
| 1988-01-12 | 4,650 | 4,660 | 4,600 | 4,600 | 25,000 | 6,313.13 |
| 1988-01-11 | 4,520 | 4,600 | 4,510 | 4,600 | 25,000 | 6,313.13 |
| 1988-01-08 | 4,510 | 4,600 | 4,510 | 4,540 | 48,000 | 6,230.79 |
| 1988-01-07 | 4,500 | 4,650 | 4,500 | 4,520 | 46,000 | 6,203.34 |
| 1988-01-06 | 4,500 | 4,550 | 4,460 | 4,480 | 145,000 | 6,148.44 |
| 1988-01-05 | 4,410 | 4,520 | 4,410 | 4,450 | 15,000 | 6,107.27 |
| 1988-01-04 | 4,440 | 4,440 | 4,400 | 4,410 | 24,000 | 6,052.37 |
分割・併合履歴 ： [2019-03-27]1株→2株 [2013-09-26]1株→0.2株 [1995-03-28]1株→1.2株 [1994-03-28]1株→1.2株 [1989-03-28]1株→1.15株 [1988-03-28]1株→1.1株 [1984-03-28]1株→1.05株 [1983-03-28]1株→1.2株
