4623 (株)アサヒペン 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 | 745 | 745 | 744 | 744 | 14,000 | 7,085.71 |
| 1988-12-27 | 740 | 745 | 735 | 745 | 32,000 | 7,095.24 |
| 1988-12-26 | 730 | 740 | 726 | 730 | 48,000 | 6,952.38 |
| 1988-12-24 | 725 | 730 | 725 | 730 | 5,000 | 6,952.38 |
| 1988-12-23 | 730 | 730 | 721 | 726 | 22,000 | 6,914.29 |
| 1988-12-22 | 740 | 740 | 730 | 730 | 17,000 | 6,952.38 |
| 1988-12-21 | 729 | 740 | 720 | 740 | 8,000 | 7,047.62 |
| 1988-12-20 | 720 | 730 | 720 | 730 | 13,000 | 6,952.38 |
| 1988-12-19 | 721 | 721 | 720 | 721 | 10,000 | 6,866.67 |
| 1988-12-16 | 721 | 731 | 720 | 721 | 29,000 | 6,866.67 |
| 1988-12-15 | 730 | 739 | 730 | 730 | 26,000 | 6,952.38 |
| 1988-12-14 | 721 | 730 | 721 | 730 | 28,000 | 6,952.38 |
| 1988-12-13 | 720 | 730 | 720 | 720 | 13,000 | 6,857.14 |
| 1988-12-12 | 720 | 720 | 715 | 720 | 18,000 | 6,857.14 |
| 1988-12-09 | 740 | 740 | 730 | 730 | 19,000 | 6,952.38 |
| 1988-12-08 | 730 | 740 | 730 | 740 | 9,000 | 7,047.62 |
| 1988-12-07 | 730 | 730 | 710 | 730 | 13,000 | 6,952.38 |
| 1988-12-06 | 730 | 735 | 730 | 730 | 13,000 | 6,952.38 |
| 1988-12-05 | 714 | 730 | 714 | 730 | 10,000 | 6,952.38 |
| 1988-12-03 | 735 | 735 | 730 | 730 | 9,000 | 6,952.38 |
| 1988-12-02 | 730 | 735 | 730 | 735 | 25,000 | 7,000 |
| 1988-12-01 | 715 | 730 | 704 | 730 | 51,000 | 6,952.38 |
| 1988-11-30 | 710 | 729 | 710 | 710 | 14,000 | 6,761.90 |
| 1988-11-29 | 710 | 710 | 710 | 710 | 8,000 | 6,761.90 |
| 1988-11-28 | 700 | 710 | 700 | 710 | 5,000 | 6,761.90 |
| 1988-11-26 | 700 | 700 | 700 | 700 | 6,000 | 6,666.67 |
| 1988-11-25 | 699 | 700 | 699 | 700 | 16,000 | 6,666.67 |
| 1988-11-24 | 700 | 700 | 695 | 695 | 25,000 | 6,619.05 |
| 1988-11-22 | 693 | 700 | 693 | 700 | 5,000 | 6,666.67 |
| 1988-11-21 | 698 | 700 | 690 | 691 | 34,000 | 6,580.95 |
| 1988-11-18 | 700 | 700 | 685 | 700 | 24,000 | 6,666.67 |
| 1988-11-17 | 695 | 700 | 685 | 700 | 28,000 | 6,666.67 |
| 1988-11-16 | 695 | 700 | 695 | 700 | 16,000 | 6,666.67 |
| 1988-11-15 | 700 | 700 | 691 | 691 | 11,000 | 6,580.95 |
| 1988-11-14 | 695 | 700 | 690 | 700 | 7,000 | 6,666.67 |
| 1988-11-11 | 690 | 700 | 690 | 690 | 13,000 | 6,571.43 |
| 1988-11-10 | 680 | 699 | 680 | 699 | 7,000 | 6,657.14 |
| 1988-11-09 | 695 | 700 | 685 | 685 | 5,000 | 6,523.81 |
| 1988-11-08 | 700 | 700 | 685 | 700 | 4,000 | 6,666.67 |
| 1988-11-07 | 700 | 702 | 700 | 702 | 3,000 | 6,685.71 |
| 1988-11-04 | 690 | 700 | 690 | 700 | 3,000 | 6,666.67 |
| 1988-11-02 | 700 | 700 | 690 | 690 | 12,000 | 6,571.43 |
| 1988-11-01 | 691 | 699 | 691 | 695 | 10,000 | 6,619.05 |
| 1988-10-31 | 700 | 700 | 690 | 691 | 5,000 | 6,580.95 |
| 1988-10-29 | 693 | 693 | 685 | 685 | 16,000 | 6,523.81 |
| 1988-10-28 | 675 | 693 | 675 | 693 | 22,000 | 6,600 |
| 1988-10-27 | 680 | 680 | 671 | 675 | 11,000 | 6,428.57 |
| 1988-10-26 | 693 | 693 | 693 | 693 | 5,000 | 6,600 |
| 1988-10-25 | 693 | 693 | 670 | 670 | 14,000 | 6,380.95 |
| 1988-10-24 | 693 | 693 | 693 | 693 | 1,000 | 6,600 |
| 1988-10-22 | 690 | 700 | 670 | 700 | 7,000 | 6,666.67 |
| 1988-10-21 | 671 | 680 | 671 | 680 | 10,000 | 6,476.19 |
| 1988-10-20 | 697 | 697 | 697 | 697 | 1,000 | 6,638.10 |
| 1988-10-19 | 700 | 700 | 690 | 692 | 11,000 | 6,590.48 |
| 1988-10-18 | 700 | 700 | 690 | 690 | 2,000 | 6,571.43 |
| 1988-10-17 | 690 | 690 | 690 | 690 | 2,000 | 6,571.43 |
| 1988-10-14 | 720 | 725 | 720 | 725 | 2,000 | 6,904.76 |
| 1988-10-13 | 730 | 730 | 725 | 725 | 10,000 | 6,904.76 |
| 1988-10-12 | 672 | 695 | 672 | 695 | 8,000 | 6,619.05 |
| 1988-10-11 | 695 | 695 | 677 | 677 | 10,000 | 6,447.62 |
| 1988-10-07 | 683 | 683 | 677 | 680 | 29,000 | 6,476.19 |
| 1988-10-06 | 706 | 706 | 683 | 683 | 11,000 | 6,504.76 |
| 1988-10-05 | 730 | 730 | 705 | 705 | 10,000 | 6,714.29 |
| 1988-10-03 | 735 | 735 | 735 | 735 | 2,000 | 7,000 |
| 1988-10-01 | 730 | 730 | 730 | 730 | 2,000 | 6,952.38 |
| 1988-09-30 | 705 | 705 | 705 | 705 | 1,000 | 6,714.29 |
| 1988-09-29 | 735 | 735 | 734 | 734 | 2,000 | 6,990.48 |
| 1988-09-28 | 710 | 728 | 695 | 728 | 10,000 | 6,933.33 |
| 1988-09-27 | 680 | 710 | 680 | 710 | 8,000 | 6,761.90 |
| 1988-09-26 | 750 | 752 | 740 | 750 | 34,000 | 6,802.72 |
| 1988-09-24 | 750 | 752 | 748 | 748 | 8,000 | 6,784.58 |
| 1988-09-22 | 750 | 757 | 750 | 750 | 36,000 | 6,802.72 |
| 1988-09-21 | 760 | 765 | 758 | 758 | 16,000 | 6,875.28 |
| 1988-09-20 | 762 | 765 | 758 | 758 | 27,000 | 6,875.28 |
| 1988-09-19 | 765 | 765 | 758 | 761 | 24,000 | 6,902.49 |
| 1988-09-16 | 760 | 760 | 760 | 760 | 10,000 | 6,893.42 |
| 1988-09-14 | 760 | 760 | 758 | 760 | 11,000 | 6,893.42 |
| 1988-09-13 | 760 | 760 | 760 | 760 | 3,000 | 6,893.42 |
| 1988-09-12 | 755 | 764 | 755 | 764 | 6,000 | 6,929.71 |
| 1988-09-09 | 750 | 755 | 750 | 750 | 33,000 | 6,802.72 |
| 1988-09-08 | 755 | 760 | 755 | 756 | 5,000 | 6,857.14 |
| 1988-09-07 | 750 | 768 | 750 | 767 | 25,000 | 6,956.92 |
| 1988-09-06 | 765 | 765 | 750 | 750 | 11,000 | 6,802.72 |
| 1988-09-05 | 765 | 765 | 760 | 760 | 7,000 | 6,893.42 |
| 1988-09-03 | 765 | 765 | 760 | 765 | 7,000 | 6,938.78 |
| 1988-09-02 | 765 | 765 | 760 | 760 | 16,000 | 6,893.42 |
| 1988-09-01 | 765 | 765 | 765 | 765 | 1,000 | 6,938.78 |
| 1988-08-31 | 779 | 780 | 769 | 769 | 16,000 | 6,975.06 |
| 1988-08-30 | 770 | 770 | 760 | 760 | 13,000 | 6,893.42 |
| 1988-08-29 | 771 | 775 | 770 | 771 | 26,000 | 6,993.20 |
| 1988-08-27 | 770 | 770 | 770 | 770 | 4,000 | 6,984.13 |
| 1988-08-26 | 783 | 783 | 770 | 770 | 18,000 | 6,984.13 |
| 1988-08-25 | 785 | 785 | 780 | 780 | 41,000 | 7,074.83 |
| 1988-08-24 | 780 | 789 | 780 | 787 | 42,000 | 7,138.32 |
| 1988-08-23 | 794 | 794 | 780 | 780 | 25,000 | 7,074.83 |
| 1988-08-22 | 795 | 795 | 780 | 780 | 10,000 | 7,074.83 |
| 1988-08-19 | 794 | 794 | 780 | 780 | 16,000 | 7,074.83 |
| 1988-08-18 | 780 | 794 | 780 | 780 | 8,000 | 7,074.83 |
| 1988-08-17 | 785 | 786 | 780 | 780 | 9,000 | 7,074.83 |
| 1988-08-16 | 790 | 790 | 775 | 789 | 12,000 | 7,156.46 |
| 1988-08-15 | 785 | 795 | 780 | 795 | 14,000 | 7,210.88 |
| 1988-08-12 | 775 | 785 | 775 | 785 | 8,000 | 7,120.18 |
| 1988-08-11 | 770 | 780 | 770 | 775 | 8,000 | 7,029.48 |
| 1988-08-10 | 770 | 770 | 770 | 770 | 6,000 | 6,984.13 |
| 1988-08-09 | 795 | 798 | 771 | 798 | 14,000 | 7,238.10 |
| 1988-08-08 | 800 | 804 | 795 | 795 | 55,000 | 7,210.88 |
| 1988-08-06 | 785 | 800 | 783 | 800 | 31,000 | 7,256.24 |
| 1988-08-05 | 780 | 780 | 775 | 775 | 5,000 | 7,029.48 |
| 1988-08-04 | 780 | 780 | 775 | 776 | 7,000 | 7,038.55 |
| 1988-08-03 | 780 | 780 | 771 | 780 | 20,000 | 7,074.83 |
| 1988-08-02 | 777 | 780 | 777 | 780 | 5,000 | 7,074.83 |
| 1988-08-01 | 775 | 776 | 770 | 775 | 17,000 | 7,029.48 |
| 1988-07-30 | 770 | 780 | 770 | 780 | 10,000 | 7,074.83 |
| 1988-07-29 | 790 | 790 | 770 | 770 | 50,000 | 6,984.13 |
| 1988-07-28 | 795 | 796 | 790 | 790 | 4,000 | 7,165.53 |
| 1988-07-27 | 790 | 790 | 790 | 790 | 15,000 | 7,165.53 |
| 1988-07-26 | 779 | 790 | 777 | 788 | 12,000 | 7,147.39 |
| 1988-07-25 | 775 | 775 | 775 | 775 | 13,000 | 7,029.48 |
| 1988-07-23 | 795 | 795 | 775 | 775 | 22,000 | 7,029.48 |
| 1988-07-22 | 790 | 795 | 790 | 795 | 26,000 | 7,210.88 |
| 1988-07-21 | 790 | 795 | 790 | 795 | 12,000 | 7,210.88 |
| 1988-07-20 | 800 | 810 | 790 | 790 | 41,000 | 7,165.53 |
| 1988-07-19 | 800 | 800 | 800 | 800 | 23,000 | 7,256.24 |
| 1988-07-18 | 805 | 820 | 800 | 800 | 18,000 | 7,256.24 |
| 1988-07-15 | 805 | 810 | 800 | 800 | 31,000 | 7,256.24 |
| 1988-07-14 | 810 | 820 | 805 | 808 | 19,000 | 7,328.80 |
| 1988-07-13 | 810 | 815 | 800 | 810 | 39,000 | 7,346.94 |
| 1988-07-12 | 830 | 830 | 800 | 805 | 44,000 | 7,301.59 |
| 1988-07-11 | 820 | 830 | 820 | 825 | 70,000 | 7,482.99 |
| 1988-07-08 | 800 | 821 | 800 | 820 | 112,000 | 7,437.64 |
| 1988-07-07 | 795 | 795 | 780 | 795 | 94,000 | 7,210.88 |
| 1988-07-06 | 790 | 795 | 786 | 790 | 41,000 | 7,165.53 |
| 1988-07-05 | 785 | 790 | 785 | 790 | 20,000 | 7,165.53 |
| 1988-07-04 | 795 | 795 | 785 | 785 | 30,000 | 7,120.18 |
| 1988-07-02 | 790 | 790 | 785 | 785 | 19,000 | 7,120.18 |
| 1988-07-01 | 800 | 800 | 781 | 790 | 41,000 | 7,165.53 |
| 1988-06-30 | 810 | 810 | 800 | 800 | 30,000 | 7,256.24 |
| 1988-06-29 | 815 | 815 | 808 | 808 | 12,000 | 7,328.80 |
| 1988-06-28 | 815 | 816 | 805 | 815 | 31,000 | 7,392.29 |
| 1988-06-27 | 825 | 830 | 815 | 815 | 40,000 | 7,392.29 |
| 1988-06-25 | 845 | 845 | 835 | 835 | 21,000 | 7,573.70 |
| 1988-06-24 | 850 | 850 | 840 | 840 | 126,000 | 7,619.05 |
| 1988-06-23 | 847 | 850 | 836 | 847 | 89,000 | 7,682.54 |
| 1988-06-22 | 850 | 855 | 831 | 847 | 148,000 | 7,682.54 |
| 1988-06-21 | 840 | 848 | 836 | 847 | 88,000 | 7,682.54 |
| 1988-06-20 | 860 | 865 | 842 | 842 | 141,000 | 7,637.19 |
| 1988-06-17 | 844 | 874 | 844 | 850 | 629,000 | 7,709.75 |
| 1988-06-16 | 810 | 845 | 810 | 842 | 776,000 | 7,637.19 |
| 1988-06-15 | 780 | 799 | 780 | 799 | 85,000 | 7,247.17 |
| 1988-06-14 | 775 | 780 | 760 | 780 | 43,000 | 7,074.83 |
| 1988-06-13 | 770 | 778 | 755 | 770 | 43,000 | 6,984.13 |
| 1988-06-10 | 780 | 780 | 779 | 780 | 40,000 | 7,074.83 |
| 1988-06-09 | 770 | 780 | 770 | 780 | 10,000 | 7,074.83 |
| 1988-06-08 | 755 | 780 | 755 | 770 | 19,000 | 6,984.13 |
| 1988-06-07 | 780 | 780 | 759 | 774 | 54,000 | 7,020.41 |
| 1988-06-06 | 785 | 790 | 775 | 780 | 36,000 | 7,074.83 |
| 1988-06-04 | 785 | 789 | 780 | 785 | 27,000 | 7,120.18 |
| 1988-06-03 | 800 | 800 | 785 | 785 | 35,000 | 7,120.18 |
| 1988-06-02 | 811 | 811 | 793 | 800 | 45,000 | 7,256.24 |
| 1988-06-01 | 815 | 819 | 801 | 814 | 174,000 | 7,383.22 |
| 1988-05-31 | 805 | 818 | 794 | 818 | 366,000 | 7,419.50 |
| 1988-05-30 | 780 | 801 | 780 | 800 | 215,000 | 7,256.24 |
| 1988-05-28 | 760 | 785 | 760 | 775 | 158,000 | 7,029.48 |
| 1988-05-27 | 775 | 775 | 763 | 763 | 43,000 | 6,920.63 |
| 1988-05-26 | 780 | 780 | 762 | 775 | 61,000 | 7,029.48 |
| 1988-05-25 | 795 | 795 | 770 | 785 | 189,000 | 7,120.18 |
| 1988-05-24 | 720 | 814 | 715 | 805 | 452,000 | 7,301.59 |
| 1988-05-23 | 715 | 719 | 710 | 714 | 55,000 | 6,476.19 |
| 1988-05-20 | 715 | 720 | 715 | 717 | 45,000 | 6,503.40 |
| 1988-05-19 | 720 | 720 | 715 | 715 | 33,000 | 6,485.26 |
| 1988-05-18 | 715 | 715 | 715 | 715 | 15,000 | 6,485.26 |
| 1988-05-17 | 720 | 725 | 715 | 715 | 50,000 | 6,485.26 |
| 1988-05-16 | 715 | 720 | 715 | 715 | 39,000 | 6,485.26 |
| 1988-05-13 | 705 | 720 | 705 | 720 | 27,000 | 6,530.61 |
| 1988-05-12 | 710 | 712 | 700 | 705 | 36,000 | 6,394.56 |
| 1988-05-11 | 720 | 720 | 718 | 719 | 11,000 | 6,521.54 |
| 1988-05-10 | 720 | 725 | 715 | 720 | 35,000 | 6,530.61 |
| 1988-05-09 | 735 | 735 | 720 | 720 | 48,000 | 6,530.61 |
| 1988-05-07 | 730 | 738 | 730 | 735 | 40,000 | 6,666.67 |
| 1988-05-06 | 715 | 740 | 711 | 730 | 116,000 | 6,621.32 |
| 1988-05-02 | 717 | 718 | 710 | 710 | 77,000 | 6,439.91 |
| 1988-04-30 | 713 | 715 | 710 | 715 | 62,000 | 6,485.26 |
| 1988-04-28 | 710 | 710 | 705 | 710 | 95,000 | 6,439.91 |
| 1988-04-27 | 713 | 713 | 702 | 702 | 96,000 | 6,367.35 |
| 1988-04-26 | 688 | 715 | 686 | 713 | 289,000 | 6,467.12 |
| 1988-04-25 | 690 | 690 | 685 | 690 | 59,000 | 6,258.50 |
| 1988-04-23 | 680 | 690 | 680 | 690 | 16,000 | 6,258.50 |
| 1988-04-22 | 675 | 680 | 665 | 666 | 60,000 | 6,040.82 |
| 1988-04-21 | 673 | 675 | 673 | 675 | 7,000 | 6,122.45 |
| 1988-04-20 | 680 | 683 | 665 | 665 | 17,000 | 6,031.75 |
| 1988-04-19 | 685 | 685 | 675 | 678 | 12,000 | 6,149.66 |
| 1988-04-18 | 685 | 685 | 680 | 685 | 19,000 | 6,213.15 |
| 1988-04-15 | 682 | 685 | 675 | 685 | 48,000 | 6,213.15 |
| 1988-04-14 | 682 | 690 | 682 | 690 | 25,000 | 6,258.50 |
| 1988-04-13 | 680 | 690 | 680 | 682 | 19,000 | 6,185.94 |
| 1988-04-12 | 680 | 680 | 680 | 680 | 15,000 | 6,167.80 |
| 1988-04-11 | 686 | 687 | 680 | 680 | 17,000 | 6,167.80 |
| 1988-04-08 | 685 | 687 | 676 | 687 | 19,000 | 6,231.29 |
| 1988-04-07 | 680 | 689 | 680 | 689 | 30,000 | 6,249.43 |
| 1988-04-06 | 680 | 689 | 675 | 680 | 11,000 | 6,167.80 |
| 1988-04-05 | 689 | 689 | 675 | 675 | 39,000 | 6,122.45 |
| 1988-04-04 | 689 | 689 | 680 | 680 | 30,000 | 6,167.80 |
| 1988-04-02 | 680 | 688 | 680 | 686 | 5,000 | 6,222.22 |
| 1988-04-01 | 690 | 690 | 689 | 689 | 16,000 | 6,249.43 |
| 1988-03-31 | 690 | 690 | 685 | 690 | 17,000 | 6,258.50 |
| 1988-03-30 | 680 | 695 | 680 | 695 | 62,000 | 6,303.85 |
| 1988-03-29 | 670 | 678 | 669 | 678 | 36,000 | 6,149.66 |
| 1988-03-28 | 668 | 669 | 657 | 657 | 37,000 | 5,959.18 |
| 1988-03-26 | 670 | 670 | 670 | 670 | 11,000 | 6,077.10 |
| 1988-03-25 | 675 | 675 | 670 | 675 | 24,000 | 6,122.45 |
| 1988-03-24 | 655 | 678 | 655 | 673 | 16,000 | 6,104.31 |
| 1988-03-23 | 678 | 678 | 653 | 653 | 74,000 | 5,922.90 |
| 1988-03-22 | 657 | 665 | 651 | 665 | 17,000 | 6,031.75 |
| 1988-03-18 | 685 | 690 | 658 | 658 | 58,000 | 5,968.25 |
| 1988-03-17 | 680 | 695 | 668 | 689 | 62,000 | 6,249.43 |
| 1988-03-16 | 680 | 695 | 676 | 695 | 139,000 | 6,303.85 |
| 1988-03-15 | 640 | 680 | 635 | 680 | 73,000 | 6,167.80 |
| 1988-03-14 | 640 | 644 | 640 | 640 | 21,000 | 5,804.99 |
| 1988-03-11 | 640 | 650 | 640 | 640 | 25,000 | 5,804.99 |
| 1988-03-10 | 640 | 640 | 635 | 640 | 30,000 | 5,804.99 |
| 1988-03-09 | 640 | 640 | 636 | 640 | 17,000 | 5,804.99 |
| 1988-03-08 | 640 | 644 | 640 | 640 | 11,000 | 5,804.99 |
| 1988-03-07 | 645 | 650 | 635 | 635 | 46,000 | 5,759.64 |
| 1988-03-05 | 642 | 645 | 642 | 645 | 5,000 | 5,850.34 |
| 1988-03-04 | 645 | 645 | 640 | 640 | 12,000 | 5,804.99 |
| 1988-03-03 | 643 | 645 | 643 | 645 | 7,000 | 5,850.34 |
| 1988-03-02 | 640 | 645 | 640 | 645 | 9,000 | 5,850.34 |
| 1988-03-01 | 650 | 650 | 638 | 638 | 30,000 | 5,786.85 |
| 1988-02-29 | 650 | 650 | 650 | 650 | 20,000 | 5,895.69 |
| 1988-02-27 | 660 | 660 | 650 | 650 | 12,000 | 5,895.69 |
| 1988-02-26 | 655 | 659 | 640 | 655 | 40,000 | 5,941.04 |
| 1988-02-25 | 650 | 650 | 640 | 640 | 21,000 | 5,804.99 |
| 1988-02-24 | 650 | 650 | 640 | 650 | 28,000 | 5,895.69 |
| 1988-02-23 | 670 | 670 | 660 | 660 | 96,000 | 5,986.39 |
| 1988-02-22 | 660 | 675 | 660 | 670 | 70,000 | 6,077.10 |
| 1988-02-19 | 621 | 645 | 621 | 645 | 32,000 | 5,850.34 |
| 1988-02-18 | 620 | 624 | 620 | 621 | 18,000 | 5,632.65 |
| 1988-02-17 | 625 | 625 | 620 | 620 | 24,000 | 5,623.58 |
| 1988-02-16 | 620 | 623 | 617 | 620 | 76,000 | 5,623.58 |
| 1988-02-15 | 620 | 620 | 616 | 617 | 22,000 | 5,596.37 |
| 1988-02-12 | 615 | 615 | 615 | 615 | 10,000 | 5,578.23 |
| 1988-02-10 | 615 | 616 | 615 | 615 | 7,000 | 5,578.23 |
| 1988-02-09 | 615 | 619 | 615 | 615 | 12,000 | 5,578.23 |
| 1988-02-08 | 619 | 620 | 613 | 620 | 20,000 | 5,623.58 |
| 1988-02-06 | 620 | 620 | 619 | 619 | 6,000 | 5,614.51 |
| 1988-02-05 | 623 | 630 | 620 | 620 | 33,000 | 5,623.58 |
| 1988-02-04 | 618 | 624 | 615 | 620 | 20,000 | 5,623.58 |
| 1988-02-03 | 613 | 613 | 610 | 613 | 11,000 | 5,560.09 |
| 1988-02-02 | 615 | 615 | 610 | 615 | 22,000 | 5,578.23 |
| 1988-02-01 | 615 | 615 | 610 | 613 | 15,000 | 5,560.09 |
| 1988-01-30 | 615 | 615 | 600 | 600 | 22,000 | 5,442.18 |
| 1988-01-29 | 620 | 625 | 615 | 618 | 19,000 | 5,605.44 |
| 1988-01-28 | 585 | 605 | 585 | 600 | 155,000 | 5,442.18 |
| 1988-01-27 | 575 | 581 | 574 | 581 | 138,000 | 5,269.84 |
| 1988-01-26 | 570 | 580 | 570 | 580 | 19,000 | 5,260.77 |
| 1988-01-25 | 565 | 580 | 565 | 580 | 7,000 | 5,260.77 |
| 1988-01-23 | 561 | 561 | 561 | 561 | 3,000 | 5,088.44 |
| 1988-01-22 | 561 | 562 | 561 | 561 | 11,000 | 5,088.44 |
| 1988-01-21 | 570 | 570 | 561 | 565 | 3,000 | 5,124.72 |
| 1988-01-20 | 572 | 575 | 561 | 561 | 54,000 | 5,088.44 |
| 1988-01-19 | 580 | 580 | 570 | 570 | 9,000 | 5,170.07 |
| 1988-01-18 | 580 | 580 | 570 | 575 | 5,000 | 5,215.42 |
| 1988-01-14 | 561 | 561 | 561 | 561 | 1,000 | 5,088.44 |
| 1988-01-13 | 570 | 571 | 550 | 550 | 20,000 | 4,988.66 |
| 1988-01-12 | 570 | 570 | 570 | 570 | 16,000 | 5,170.07 |
| 1988-01-11 | 569 | 569 | 550 | 569 | 5,000 | 5,161 |
| 1988-01-08 | 565 | 570 | 565 | 570 | 10,000 | 5,170.07 |
| 1988-01-07 | 561 | 565 | 561 | 565 | 7,000 | 5,124.72 |
| 1988-01-06 | 550 | 559 | 550 | 559 | 6,000 | 5,070.29 |
| 1988-01-05 | 550 | 560 | 550 | 560 | 6,000 | 5,079.37 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1995-03-28]1株→1.05株 [1988-09-27]1株→1.05株 [1986-09-26]1株→1.05株 [1985-09-26]1株→1.1株 [1984-09-26]1株→1.1株 [1983-08-06]1株→1.05株
