4914 高砂香料工業(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 | 931 | 939 | 924 | 930 | 108,000 | 4,227.27 |
| 1988-12-27 | 940 | 945 | 930 | 934 | 381,000 | 4,245.45 |
| 1988-12-26 | 911 | 940 | 911 | 935 | 65,000 | 4,250 |
| 1988-12-24 | 922 | 935 | 916 | 921 | 158,000 | 4,186.36 |
| 1988-12-23 | 940 | 940 | 920 | 920 | 243,000 | 4,181.82 |
| 1988-12-22 | 953 | 970 | 942 | 942 | 238,000 | 4,281.82 |
| 1988-12-21 | 930 | 949 | 925 | 941 | 154,000 | 4,277.27 |
| 1988-12-20 | 913 | 921 | 909 | 916 | 109,000 | 4,163.64 |
| 1988-12-19 | 925 | 930 | 913 | 913 | 38,000 | 4,150 |
| 1988-12-16 | 918 | 926 | 905 | 905 | 237,000 | 4,113.64 |
| 1988-12-15 | 936 | 945 | 917 | 917 | 249,000 | 4,168.18 |
| 1988-12-14 | 931 | 946 | 930 | 931 | 144,000 | 4,231.82 |
| 1988-12-13 | 950 | 950 | 930 | 936 | 97,000 | 4,254.55 |
| 1988-12-12 | 975 | 980 | 960 | 969 | 51,000 | 4,404.55 |
| 1988-12-09 | 990 | 990 | 960 | 985 | 260,000 | 4,477.27 |
| 1988-12-08 | 970 | 989 | 961 | 989 | 449,000 | 4,495.45 |
| 1988-12-07 | 920 | 950 | 920 | 950 | 500,000 | 4,318.18 |
| 1988-12-06 | 920 | 930 | 915 | 915 | 92,000 | 4,159.09 |
| 1988-12-05 | 925 | 930 | 910 | 910 | 64,000 | 4,136.36 |
| 1988-12-03 | 917 | 925 | 917 | 925 | 32,000 | 4,204.55 |
| 1988-12-02 | 921 | 930 | 912 | 915 | 73,000 | 4,159.09 |
| 1988-12-01 | 930 | 934 | 921 | 921 | 32,000 | 4,186.36 |
| 1988-11-30 | 910 | 929 | 901 | 929 | 27,000 | 4,222.73 |
| 1988-11-29 | 900 | 901 | 890 | 900 | 37,000 | 4,090.91 |
| 1988-11-28 | 919 | 920 | 901 | 901 | 43,000 | 4,095.45 |
| 1988-11-26 | 920 | 920 | 905 | 920 | 44,000 | 4,181.82 |
| 1988-11-25 | 960 | 960 | 927 | 940 | 70,000 | 4,272.73 |
| 1988-11-24 | 989 | 989 | 950 | 970 | 47,000 | 4,409.09 |
| 1988-11-22 | 954 | 990 | 949 | 990 | 279,000 | 4,500 |
| 1988-11-21 | 970 | 990 | 960 | 960 | 259,000 | 4,363.64 |
| 1988-11-18 | 960 | 1,000 | 950 | 970 | 826,000 | 4,409.09 |
| 1988-11-17 | 880 | 958 | 879 | 950 | 585,000 | 4,318.18 |
| 1988-11-16 | 855 | 880 | 855 | 867 | 96,000 | 3,940.91 |
| 1988-11-15 | 835 | 855 | 835 | 845 | 45,000 | 3,840.91 |
| 1988-11-14 | 850 | 860 | 830 | 855 | 78,000 | 3,886.36 |
| 1988-11-11 | 850 | 860 | 830 | 860 | 93,000 | 3,909.09 |
| 1988-11-10 | 820 | 850 | 820 | 840 | 135,000 | 3,818.18 |
| 1988-11-09 | 806 | 820 | 806 | 820 | 24,000 | 3,727.27 |
| 1988-11-08 | 812 | 812 | 802 | 810 | 38,000 | 3,681.82 |
| 1988-11-07 | 819 | 819 | 810 | 812 | 19,000 | 3,690.91 |
| 1988-11-05 | 815 | 819 | 811 | 819 | 29,000 | 3,722.73 |
| 1988-11-04 | 821 | 821 | 795 | 796 | 34,000 | 3,618.18 |
| 1988-11-02 | 839 | 839 | 826 | 826 | 46,000 | 3,754.55 |
| 1988-11-01 | 835 | 837 | 826 | 830 | 51,000 | 3,772.73 |
| 1988-10-31 | 860 | 860 | 845 | 845 | 62,000 | 3,840.91 |
| 1988-10-29 | 850 | 870 | 850 | 869 | 32,000 | 3,950 |
| 1988-10-28 | 846 | 869 | 845 | 846 | 40,000 | 3,845.45 |
| 1988-10-27 | 816 | 845 | 816 | 830 | 202,000 | 3,772.73 |
| 1988-10-26 | 795 | 800 | 794 | 796 | 74,000 | 3,618.18 |
| 1988-10-25 | 800 | 802 | 794 | 794 | 74,000 | 3,609.09 |
| 1988-10-24 | 801 | 803 | 795 | 800 | 29,000 | 3,636.36 |
| 1988-10-22 | 800 | 810 | 800 | 800 | 22,000 | 3,636.36 |
| 1988-10-21 | 794 | 800 | 790 | 797 | 90,000 | 3,622.73 |
| 1988-10-20 | 801 | 801 | 791 | 791 | 47,000 | 3,595.45 |
| 1988-10-19 | 821 | 821 | 799 | 800 | 66,000 | 3,636.36 |
| 1988-10-18 | 822 | 822 | 821 | 821 | 11,000 | 3,731.82 |
| 1988-10-17 | 839 | 839 | 821 | 821 | 56,000 | 3,731.82 |
| 1988-10-14 | 831 | 837 | 831 | 835 | 22,000 | 3,795.45 |
| 1988-10-13 | 840 | 860 | 831 | 840 | 31,000 | 3,818.18 |
| 1988-10-12 | 865 | 865 | 840 | 845 | 23,000 | 3,840.91 |
| 1988-10-11 | 836 | 841 | 831 | 835 | 45,000 | 3,795.45 |
| 1988-10-07 | 836 | 837 | 836 | 837 | 10,000 | 3,804.55 |
| 1988-10-06 | 854 | 854 | 836 | 836 | 11,000 | 3,800 |
| 1988-10-05 | 845 | 855 | 826 | 855 | 18,000 | 3,886.36 |
| 1988-10-04 | 840 | 845 | 835 | 845 | 32,000 | 3,840.91 |
| 1988-10-03 | 860 | 871 | 840 | 840 | 25,000 | 3,818.18 |
| 1988-10-01 | 875 | 875 | 860 | 860 | 44,000 | 3,909.09 |
| 1988-09-30 | 880 | 880 | 870 | 870 | 23,000 | 3,954.55 |
| 1988-09-29 | 890 | 900 | 870 | 870 | 69,000 | 3,954.55 |
| 1988-09-28 | 880 | 890 | 880 | 890 | 51,000 | 4,045.45 |
| 1988-09-27 | 837 | 859 | 837 | 859 | 46,000 | 3,904.55 |
| 1988-09-26 | 861 | 861 | 835 | 835 | 85,000 | 3,795.45 |
| 1988-09-24 | 821 | 836 | 821 | 827 | 24,000 | 3,759.09 |
| 1988-09-22 | 815 | 820 | 810 | 815 | 57,000 | 3,704.55 |
| 1988-09-21 | 840 | 840 | 825 | 830 | 58,000 | 3,772.73 |
| 1988-09-20 | 860 | 860 | 835 | 835 | 47,000 | 3,795.45 |
| 1988-09-19 | 875 | 880 | 852 | 880 | 71,000 | 4,000 |
| 1988-09-16 | 866 | 879 | 861 | 879 | 47,000 | 3,995.45 |
| 1988-09-14 | 866 | 880 | 866 | 880 | 38,000 | 4,000 |
| 1988-09-13 | 880 | 880 | 865 | 880 | 46,000 | 4,000 |
| 1988-09-12 | 886 | 886 | 870 | 871 | 19,000 | 3,959.09 |
| 1988-09-09 | 875 | 885 | 870 | 880 | 183,000 | 4,000 |
| 1988-09-08 | 875 | 886 | 870 | 870 | 66,000 | 3,954.55 |
| 1988-09-07 | 880 | 888 | 866 | 885 | 47,000 | 4,022.73 |
| 1988-09-06 | 880 | 890 | 866 | 890 | 26,000 | 4,045.45 |
| 1988-09-05 | 896 | 900 | 885 | 885 | 43,000 | 4,022.73 |
| 1988-09-03 | 885 | 890 | 885 | 890 | 25,000 | 4,045.45 |
| 1988-09-02 | 890 | 890 | 885 | 890 | 31,000 | 4,045.45 |
| 1988-09-01 | 900 | 900 | 890 | 895 | 19,000 | 4,068.18 |
| 1988-08-31 | 910 | 910 | 900 | 900 | 34,000 | 4,090.91 |
| 1988-08-30 | 921 | 925 | 892 | 900 | 55,000 | 4,090.91 |
| 1988-08-29 | 930 | 940 | 930 | 931 | 78,000 | 4,231.82 |
| 1988-08-27 | 900 | 920 | 898 | 920 | 111,000 | 4,181.82 |
| 1988-08-26 | 900 | 905 | 897 | 897 | 121,000 | 4,077.27 |
| 1988-08-25 | 901 | 909 | 896 | 900 | 68,000 | 4,090.91 |
| 1988-08-24 | 895 | 910 | 895 | 896 | 54,000 | 4,072.73 |
| 1988-08-23 | 892 | 905 | 891 | 891 | 15,000 | 4,050 |
| 1988-08-22 | 892 | 895 | 891 | 891 | 27,000 | 4,050 |
| 1988-08-19 | 892 | 910 | 890 | 891 | 68,000 | 4,050 |
| 1988-08-18 | 902 | 910 | 891 | 891 | 76,000 | 4,050 |
| 1988-08-17 | 920 | 930 | 890 | 890 | 56,000 | 4,045.45 |
| 1988-08-16 | 930 | 930 | 920 | 920 | 22,000 | 4,181.82 |
| 1988-08-15 | 910 | 910 | 890 | 890 | 27,000 | 4,045.45 |
| 1988-08-12 | 910 | 910 | 900 | 900 | 31,000 | 4,090.91 |
| 1988-08-11 | 890 | 910 | 890 | 910 | 36,000 | 4,136.36 |
| 1988-08-10 | 910 | 911 | 890 | 890 | 74,000 | 4,045.45 |
| 1988-08-09 | 920 | 920 | 912 | 912 | 39,000 | 4,145.45 |
| 1988-08-08 | 929 | 929 | 915 | 915 | 13,000 | 4,159.09 |
| 1988-08-06 | 913 | 913 | 905 | 905 | 27,000 | 4,113.64 |
| 1988-08-05 | 911 | 921 | 907 | 912 | 54,000 | 4,145.45 |
| 1988-08-04 | 930 | 930 | 901 | 907 | 73,000 | 4,122.73 |
| 1988-08-03 | 930 | 930 | 925 | 930 | 31,000 | 4,227.27 |
| 1988-08-02 | 930 | 930 | 920 | 921 | 33,000 | 4,186.36 |
| 1988-08-01 | 920 | 920 | 900 | 920 | 66,000 | 4,181.82 |
| 1988-07-30 | 921 | 932 | 921 | 922 | 34,000 | 4,190.91 |
| 1988-07-29 | 922 | 923 | 920 | 920 | 59,000 | 4,181.82 |
| 1988-07-28 | 938 | 938 | 920 | 920 | 46,000 | 4,181.82 |
| 1988-07-27 | 930 | 940 | 901 | 911 | 80,000 | 4,140.91 |
| 1988-07-26 | 910 | 919 | 900 | 910 | 52,000 | 4,136.36 |
| 1988-07-25 | 950 | 950 | 910 | 920 | 74,000 | 4,181.82 |
| 1988-07-23 | 950 | 950 | 940 | 940 | 51,000 | 4,272.73 |
| 1988-07-22 | 961 | 980 | 950 | 950 | 83,000 | 4,318.18 |
| 1988-07-21 | 1,000 | 1,010 | 950 | 950 | 75,000 | 4,318.18 |
| 1988-07-20 | 990 | 1,030 | 980 | 1,010 | 140,000 | 4,590.91 |
| 1988-07-19 | 1,030 | 1,040 | 1,010 | 1,010 | 204,000 | 4,590.91 |
| 1988-07-18 | 1,030 | 1,050 | 1,020 | 1,020 | 188,000 | 4,636.36 |
| 1988-07-15 | 1,040 | 1,060 | 1,030 | 1,030 | 85,000 | 4,681.82 |
| 1988-07-14 | 1,010 | 1,060 | 1,010 | 1,040 | 145,000 | 4,727.27 |
| 1988-07-13 | 1,010 | 1,040 | 1,000 | 1,040 | 131,000 | 4,727.27 |
| 1988-07-12 | 1,030 | 1,070 | 1,020 | 1,030 | 59,000 | 4,681.82 |
| 1988-07-11 | 1,000 | 1,050 | 1,000 | 1,040 | 76,000 | 4,727.27 |
| 1988-07-08 | 991 | 1,000 | 991 | 1,000 | 107,000 | 4,545.45 |
| 1988-07-07 | 1,040 | 1,040 | 999 | 1,000 | 130,000 | 4,545.45 |
| 1988-07-06 | 1,020 | 1,050 | 1,020 | 1,020 | 110,000 | 4,636.36 |
| 1988-07-05 | 1,040 | 1,040 | 1,010 | 1,020 | 127,000 | 4,636.36 |
| 1988-07-04 | 1,040 | 1,050 | 1,020 | 1,030 | 116,000 | 4,681.82 |
| 1988-07-02 | 1,040 | 1,080 | 1,040 | 1,070 | 102,000 | 4,863.64 |
| 1988-07-01 | 1,070 | 1,100 | 1,030 | 1,060 | 253,000 | 4,818.18 |
| 1988-06-30 | 1,120 | 1,120 | 1,060 | 1,070 | 201,000 | 4,863.64 |
| 1988-06-29 | 1,110 | 1,130 | 1,060 | 1,120 | 266,000 | 5,090.91 |
| 1988-06-28 | 1,110 | 1,120 | 1,080 | 1,120 | 329,000 | 5,090.91 |
| 1988-06-27 | 1,140 | 1,150 | 1,110 | 1,120 | 136,000 | 5,090.91 |
| 1988-06-25 | 1,190 | 1,190 | 1,110 | 1,150 | 269,000 | 5,227.27 |
| 1988-06-24 | 1,230 | 1,230 | 1,170 | 1,190 | 1,524,000 | 5,409.09 |
| 1988-06-23 | 1,100 | 1,210 | 1,090 | 1,170 | 1,579,000 | 5,318.18 |
| 1988-06-22 | 1,140 | 1,150 | 1,100 | 1,110 | 306,000 | 5,045.45 |
| 1988-06-21 | 1,150 | 1,170 | 1,100 | 1,100 | 560,000 | 5,000 |
| 1988-06-20 | 1,090 | 1,150 | 1,070 | 1,130 | 607,000 | 5,136.36 |
| 1988-06-17 | 1,090 | 1,110 | 1,060 | 1,080 | 692,000 | 4,909.09 |
| 1988-06-16 | 1,180 | 1,190 | 1,110 | 1,130 | 1,829,000 | 5,136.36 |
| 1988-06-15 | 1,100 | 1,190 | 1,060 | 1,130 | 5,836,999 | 5,136.36 |
| 1988-06-14 | 950 | 1,040 | 945 | 1,040 | 1,589,000 | 4,727.27 |
| 1988-06-13 | 946 | 954 | 940 | 940 | 256,000 | 4,272.73 |
| 1988-06-10 | 951 | 960 | 935 | 944 | 316,000 | 4,290.91 |
| 1988-06-09 | 973 | 974 | 951 | 960 | 805,000 | 4,363.64 |
| 1988-06-08 | 960 | 975 | 951 | 965 | 1,417,000 | 4,386.36 |
| 1988-06-07 | 940 | 962 | 930 | 955 | 1,291,000 | 4,340.91 |
| 1988-06-06 | 920 | 930 | 910 | 930 | 529,000 | 4,227.27 |
| 1988-06-04 | 917 | 917 | 908 | 910 | 172,000 | 4,136.36 |
| 1988-06-03 | 918 | 918 | 907 | 907 | 243,000 | 4,122.73 |
| 1988-06-02 | 915 | 925 | 905 | 915 | 585,000 | 4,159.09 |
| 1988-06-01 | 919 | 919 | 900 | 906 | 439,000 | 4,118.18 |
| 1988-05-31 | 895 | 914 | 894 | 914 | 668,000 | 4,154.55 |
| 1988-05-30 | 880 | 895 | 880 | 885 | 130,000 | 4,022.73 |
| 1988-05-28 | 890 | 895 | 871 | 871 | 219,000 | 3,959.09 |
| 1988-05-27 | 894 | 895 | 886 | 889 | 256,000 | 4,040.91 |
| 1988-05-26 | 888 | 890 | 870 | 878 | 144,000 | 3,990.91 |
| 1988-05-25 | 895 | 895 | 865 | 875 | 182,000 | 3,977.27 |
| 1988-05-24 | 885 | 890 | 880 | 890 | 132,000 | 4,045.45 |
| 1988-05-23 | 890 | 895 | 883 | 890 | 175,000 | 4,045.45 |
| 1988-05-20 | 910 | 912 | 886 | 895 | 399,000 | 4,068.18 |
| 1988-05-19 | 900 | 920 | 890 | 890 | 1,532,000 | 4,045.45 |
| 1988-05-18 | 864 | 900 | 856 | 900 | 552,000 | 4,090.91 |
| 1988-05-17 | 865 | 865 | 851 | 855 | 98,000 | 3,886.36 |
| 1988-05-16 | 852 | 860 | 850 | 850 | 95,000 | 3,863.64 |
| 1988-05-13 | 846 | 864 | 846 | 852 | 133,000 | 3,872.73 |
| 1988-05-12 | 846 | 858 | 846 | 856 | 62,000 | 3,890.91 |
| 1988-05-11 | 851 | 865 | 846 | 846 | 101,000 | 3,845.45 |
| 1988-05-10 | 843 | 865 | 841 | 841 | 110,000 | 3,822.73 |
| 1988-05-09 | 860 | 865 | 841 | 842 | 78,000 | 3,827.27 |
| 1988-05-07 | 851 | 870 | 851 | 860 | 39,000 | 3,909.09 |
| 1988-05-06 | 860 | 861 | 850 | 850 | 110,000 | 3,863.64 |
| 1988-05-02 | 855 | 870 | 855 | 855 | 126,000 | 3,886.36 |
| 1988-04-30 | 844 | 863 | 844 | 863 | 86,000 | 3,922.73 |
| 1988-04-28 | 850 | 851 | 841 | 841 | 118,000 | 3,822.73 |
| 1988-04-27 | 848 | 859 | 846 | 851 | 120,000 | 3,868.18 |
| 1988-04-26 | 869 | 869 | 846 | 846 | 199,000 | 3,845.45 |
| 1988-04-25 | 863 | 874 | 852 | 864 | 193,000 | 3,927.27 |
| 1988-04-23 | 871 | 873 | 856 | 861 | 210,000 | 3,913.64 |
| 1988-04-22 | 870 | 880 | 851 | 851 | 471,000 | 3,868.18 |
| 1988-04-21 | 865 | 876 | 862 | 868 | 513,000 | 3,945.45 |
| 1988-04-20 | 887 | 887 | 852 | 855 | 811,000 | 3,886.36 |
| 1988-04-19 | 860 | 889 | 851 | 880 | 1,997,000 | 4,000 |
| 1988-04-18 | 819 | 863 | 810 | 860 | 678,000 | 3,909.09 |
| 1988-04-15 | 805 | 805 | 800 | 805 | 78,000 | 3,659.09 |
| 1988-04-14 | 809 | 810 | 805 | 806 | 50,000 | 3,663.64 |
| 1988-04-13 | 810 | 814 | 805 | 805 | 74,000 | 3,659.09 |
| 1988-04-12 | 815 | 818 | 810 | 815 | 75,000 | 3,704.55 |
| 1988-04-11 | 815 | 820 | 810 | 810 | 83,000 | 3,681.82 |
| 1988-04-08 | 815 | 815 | 808 | 810 | 58,000 | 3,681.82 |
| 1988-04-07 | 820 | 820 | 808 | 808 | 111,000 | 3,672.73 |
| 1988-04-06 | 831 | 832 | 816 | 816 | 99,000 | 3,709.09 |
| 1988-04-05 | 829 | 830 | 810 | 810 | 64,000 | 3,681.82 |
| 1988-04-04 | 818 | 830 | 818 | 821 | 107,000 | 3,731.82 |
| 1988-04-02 | 805 | 810 | 800 | 808 | 41,000 | 3,672.73 |
| 1988-04-01 | 796 | 798 | 796 | 796 | 36,000 | 3,618.18 |
| 1988-03-31 | 805 | 808 | 795 | 795 | 56,000 | 3,613.64 |
| 1988-03-30 | 800 | 800 | 790 | 790 | 78,000 | 3,590.91 |
| 1988-03-29 | 808 | 808 | 790 | 800 | 29,000 | 3,636.36 |
| 1988-03-28 | 799 | 809 | 799 | 809 | 20,000 | 3,677.27 |
| 1988-03-26 | 786 | 790 | 777 | 777 | 52,000 | 3,531.82 |
| 1988-03-25 | 790 | 790 | 786 | 790 | 69,000 | 3,590.91 |
| 1988-03-24 | 804 | 804 | 791 | 791 | 93,000 | 3,595.45 |
| 1988-03-23 | 809 | 809 | 790 | 791 | 159,000 | 3,595.45 |
| 1988-03-22 | 805 | 815 | 790 | 790 | 51,000 | 3,590.91 |
| 1988-03-18 | 800 | 820 | 795 | 800 | 52,000 | 3,636.36 |
| 1988-03-17 | 800 | 800 | 782 | 790 | 65,000 | 3,590.91 |
| 1988-03-16 | 803 | 808 | 800 | 800 | 79,000 | 3,636.36 |
| 1988-03-15 | 815 | 815 | 808 | 808 | 63,000 | 3,672.73 |
| 1988-03-14 | 812 | 815 | 810 | 815 | 60,000 | 3,704.55 |
| 1988-03-11 | 806 | 815 | 806 | 810 | 57,000 | 3,681.82 |
| 1988-03-10 | 811 | 819 | 805 | 815 | 104,000 | 3,704.55 |
| 1988-03-09 | 808 | 825 | 808 | 810 | 153,000 | 3,681.82 |
| 1988-03-08 | 814 | 814 | 806 | 813 | 91,000 | 3,695.45 |
| 1988-03-07 | 825 | 830 | 805 | 814 | 117,000 | 3,700 |
| 1988-03-05 | 821 | 821 | 813 | 815 | 167,000 | 3,704.55 |
| 1988-03-04 | 826 | 847 | 826 | 826 | 239,000 | 3,754.55 |
| 1988-03-03 | 858 | 858 | 825 | 835 | 178,000 | 3,795.45 |
| 1988-03-02 | 840 | 848 | 831 | 848 | 323,000 | 3,854.55 |
| 1988-03-01 | 870 | 876 | 845 | 850 | 1,067,000 | 3,863.64 |
| 1988-02-29 | 860 | 889 | 855 | 871 | 1,731,000 | 3,959.09 |
| 1988-02-27 | 829 | 866 | 829 | 850 | 1,305,000 | 3,863.64 |
| 1988-02-26 | 823 | 835 | 822 | 829 | 781,000 | 3,768.18 |
| 1988-02-25 | 805 | 832 | 804 | 824 | 969,000 | 3,745.45 |
| 1988-02-24 | 808 | 808 | 798 | 803 | 232,000 | 3,650 |
| 1988-02-23 | 800 | 809 | 788 | 803 | 507,000 | 3,650 |
| 1988-02-22 | 790 | 796 | 780 | 794 | 243,000 | 3,609.09 |
| 1988-02-19 | 792 | 795 | 783 | 792 | 616,000 | 3,600 |
| 1988-02-18 | 770 | 797 | 770 | 792 | 691,000 | 3,600 |
| 1988-02-17 | 756 | 769 | 750 | 764 | 234,000 | 3,472.73 |
| 1988-02-16 | 760 | 760 | 746 | 755 | 56,000 | 3,431.82 |
| 1988-02-15 | 751 | 756 | 745 | 756 | 108,000 | 3,436.36 |
| 1988-02-12 | 738 | 740 | 731 | 731 | 100,000 | 3,322.73 |
| 1988-02-10 | 749 | 750 | 739 | 739 | 71,000 | 3,359.09 |
| 1988-02-09 | 743 | 758 | 743 | 749 | 74,000 | 3,404.55 |
| 1988-02-08 | 742 | 760 | 740 | 759 | 107,000 | 3,450 |
| 1988-02-06 | 760 | 760 | 747 | 751 | 128,000 | 3,413.64 |
| 1988-02-05 | 740 | 764 | 740 | 761 | 182,000 | 3,459.09 |
| 1988-02-04 | 738 | 743 | 735 | 740 | 129,000 | 3,363.64 |
| 1988-02-03 | 740 | 745 | 735 | 737 | 74,000 | 3,350 |
| 1988-02-02 | 751 | 751 | 735 | 745 | 74,000 | 3,386.36 |
| 1988-02-01 | 758 | 760 | 751 | 751 | 62,000 | 3,413.64 |
| 1988-01-30 | 741 | 745 | 735 | 740 | 46,000 | 3,363.64 |
| 1988-01-29 | 750 | 750 | 740 | 740 | 83,000 | 3,363.64 |
| 1988-01-28 | 758 | 758 | 730 | 755 | 69,000 | 3,431.82 |
| 1988-01-27 | 735 | 755 | 735 | 755 | 81,000 | 3,431.82 |
| 1988-01-26 | 750 | 760 | 725 | 725 | 50,000 | 3,295.45 |
| 1988-01-25 | 772 | 773 | 760 | 760 | 99,000 | 3,454.55 |
| 1988-01-23 | 773 | 773 | 750 | 762 | 122,000 | 3,463.64 |
| 1988-01-22 | 745 | 784 | 745 | 773 | 1,015,000 | 3,513.64 |
| 1988-01-21 | 735 | 743 | 725 | 735 | 34,000 | 3,340.91 |
| 1988-01-20 | 752 | 752 | 735 | 735 | 114,000 | 3,340.91 |
| 1988-01-19 | 730 | 751 | 729 | 750 | 471,000 | 3,409.09 |
| 1988-01-18 | 730 | 730 | 710 | 730 | 53,000 | 3,318.18 |
| 1988-01-14 | 710 | 721 | 703 | 711 | 62,000 | 3,231.82 |
| 1988-01-13 | 710 | 710 | 702 | 709 | 36,000 | 3,222.73 |
| 1988-01-12 | 689 | 712 | 689 | 710 | 75,000 | 3,227.27 |
| 1988-01-11 | 683 | 699 | 683 | 688 | 17,000 | 3,127.27 |
| 1988-01-08 | 690 | 703 | 683 | 703 | 42,000 | 3,195.45 |
| 1988-01-07 | 705 | 705 | 690 | 690 | 22,000 | 3,136.36 |
| 1988-01-06 | 686 | 698 | 686 | 694 | 39,000 | 3,154.55 |
| 1988-01-05 | 684 | 688 | 684 | 686 | 11,000 | 3,118.18 |
| 1988-01-04 | 684 | 690 | 684 | 690 | 13,000 | 3,136.36 |
分割・併合履歴 ： [2015-09-28]1株→0.2株 [1989-03-28]1株→1.1株 [1985-03-27]1株→1.05株
