4951 エステー(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 | 2,150 | 2,160 | 2,150 | 2,150 | 23,000 | 1,776.86 |
| 1988-12-27 | 2,110 | 2,150 | 2,110 | 2,150 | 7,000 | 1,776.86 |
| 1988-12-26 | 2,140 | 2,180 | 2,100 | 2,140 | 30,000 | 1,768.60 |
| 1988-12-23 | 2,140 | 2,140 | 2,100 | 2,100 | 25,000 | 1,735.54 |
| 1988-12-22 | 2,200 | 2,200 | 2,100 | 2,100 | 36,000 | 1,735.54 |
| 1988-12-21 | 2,230 | 2,250 | 2,200 | 2,200 | 37,000 | 1,818.18 |
| 1988-12-20 | 2,220 | 2,250 | 2,200 | 2,250 | 11,000 | 1,859.50 |
| 1988-12-19 | 2,210 | 2,220 | 2,210 | 2,220 | 6,000 | 1,834.71 |
| 1988-12-16 | 2,220 | 2,250 | 2,220 | 2,250 | 11,000 | 1,859.50 |
| 1988-12-15 | 2,220 | 2,240 | 2,200 | 2,200 | 16,000 | 1,818.18 |
| 1988-12-14 | 2,290 | 2,300 | 2,260 | 2,260 | 10,000 | 1,867.77 |
| 1988-12-13 | 2,300 | 2,300 | 2,290 | 2,300 | 4,000 | 1,900.83 |
| 1988-12-12 | 2,300 | 2,340 | 2,280 | 2,280 | 21,000 | 1,884.30 |
| 1988-12-09 | 2,250 | 2,250 | 2,240 | 2,240 | 3,000 | 1,851.24 |
| 1988-12-08 | 2,170 | 2,170 | 2,170 | 2,170 | 6,000 | 1,793.39 |
| 1988-12-07 | 2,260 | 2,260 | 2,250 | 2,250 | 13,000 | 1,859.50 |
| 1988-12-06 | 2,270 | 2,270 | 2,260 | 2,260 | 9,000 | 1,867.77 |
| 1988-12-05 | 2,280 | 2,280 | 2,280 | 2,280 | 14,000 | 1,884.30 |
| 1988-12-03 | 2,300 | 2,300 | 2,270 | 2,270 | 9,000 | 1,876.03 |
| 1988-12-02 | 2,290 | 2,300 | 2,270 | 2,300 | 29,000 | 1,900.83 |
| 1988-12-01 | 2,260 | 2,300 | 2,260 | 2,300 | 10,000 | 1,900.83 |
| 1988-11-30 | 2,270 | 2,300 | 2,230 | 2,300 | 24,000 | 1,900.83 |
| 1988-11-29 | 2,250 | 2,250 | 2,200 | 2,200 | 35,000 | 1,818.18 |
| 1988-11-28 | 2,170 | 2,250 | 2,170 | 2,250 | 8,000 | 1,859.50 |
| 1988-11-26 | 2,160 | 2,180 | 2,150 | 2,150 | 9,000 | 1,776.86 |
| 1988-11-25 | 2,110 | 2,150 | 2,100 | 2,150 | 10,000 | 1,776.86 |
| 1988-11-24 | 2,110 | 2,120 | 2,110 | 2,120 | 4,000 | 1,752.07 |
| 1988-11-22 | 2,160 | 2,200 | 2,150 | 2,150 | 11,000 | 1,776.86 |
| 1988-11-21 | 2,300 | 2,300 | 2,200 | 2,200 | 7,000 | 1,818.18 |
| 1988-11-18 | 2,200 | 2,240 | 2,200 | 2,240 | 17,000 | 1,851.24 |
| 1988-11-17 | 2,290 | 2,290 | 2,200 | 2,210 | 13,000 | 1,826.45 |
| 1988-11-16 | 2,300 | 2,300 | 2,290 | 2,290 | 14,000 | 1,892.56 |
| 1988-11-15 | 2,090 | 2,300 | 2,090 | 2,300 | 24,000 | 1,900.83 |
| 1988-11-14 | 2,050 | 2,100 | 2,050 | 2,100 | 8,000 | 1,735.54 |
| 1988-11-10 | 1,960 | 1,990 | 1,960 | 1,960 | 12,000 | 1,619.83 |
| 1988-11-09 | 2,040 | 2,040 | 1,980 | 2,000 | 27,000 | 1,652.89 |
| 1988-11-08 | 2,000 | 2,040 | 1,960 | 2,040 | 30,000 | 1,685.95 |
| 1988-11-07 | 2,010 | 2,050 | 2,000 | 2,010 | 17,000 | 1,661.16 |
| 1988-11-05 | 2,080 | 2,100 | 2,000 | 2,000 | 12,000 | 1,652.89 |
| 1988-11-04 | 2,100 | 2,100 | 2,090 | 2,090 | 16,000 | 1,727.27 |
| 1988-11-01 | 2,200 | 2,200 | 2,100 | 2,140 | 19,000 | 1,768.60 |
| 1988-10-31 | 2,210 | 2,210 | 2,200 | 2,200 | 10,000 | 1,818.18 |
| 1988-10-29 | 2,210 | 2,210 | 2,200 | 2,200 | 3,000 | 1,818.18 |
| 1988-10-28 | 2,200 | 2,200 | 2,100 | 2,190 | 21,000 | 1,809.92 |
| 1988-10-27 | 2,300 | 2,300 | 2,200 | 2,200 | 18,000 | 1,818.18 |
| 1988-10-26 | 2,300 | 2,300 | 2,300 | 2,300 | 7,000 | 1,900.83 |
| 1988-10-25 | 2,350 | 2,360 | 2,300 | 2,300 | 17,000 | 1,900.83 |
| 1988-10-24 | 2,370 | 2,370 | 2,370 | 2,370 | 1,000 | 1,958.68 |
| 1988-10-22 | 2,400 | 2,400 | 2,360 | 2,360 | 4,000 | 1,950.41 |
| 1988-10-21 | 2,410 | 2,410 | 2,400 | 2,400 | 5,000 | 1,983.47 |
| 1988-10-20 | 2,360 | 2,400 | 2,360 | 2,400 | 4,000 | 1,983.47 |
| 1988-10-18 | 2,350 | 2,350 | 2,350 | 2,350 | 2,000 | 1,942.15 |
| 1988-10-17 | 2,440 | 2,440 | 2,350 | 2,350 | 4,000 | 1,942.15 |
| 1988-10-14 | 2,450 | 2,450 | 2,440 | 2,440 | 3,000 | 2,016.53 |
| 1988-10-13 | 2,490 | 2,490 | 2,490 | 2,490 | 1,000 | 2,057.85 |
| 1988-10-12 | 2,500 | 2,540 | 2,500 | 2,540 | 3,000 | 2,099.17 |
| 1988-10-07 | 2,530 | 2,530 | 2,500 | 2,500 | 3,000 | 2,066.12 |
| 1988-10-04 | 2,740 | 2,740 | 2,730 | 2,730 | 2,000 | 2,256.20 |
| 1988-10-01 | 2,820 | 2,860 | 2,800 | 2,800 | 16,000 | 2,314.05 |
| 1988-09-30 | 2,530 | 2,800 | 2,490 | 2,800 | 61,000 | 2,314.05 |
| 1988-09-29 | 2,400 | 2,500 | 2,400 | 2,500 | 37,000 | 2,066.12 |
| 1988-09-28 | 2,410 | 2,410 | 2,300 | 2,300 | 15,000 | 1,900.83 |
| 1988-09-27 | 2,440 | 2,440 | 2,360 | 2,410 | 26,000 | 1,991.74 |
| 1988-09-26 | 2,440 | 2,450 | 2,430 | 2,450 | 11,000 | 2,024.79 |
| 1988-09-24 | 2,480 | 2,480 | 2,440 | 2,450 | 8,000 | 2,024.79 |
| 1988-09-22 | 2,500 | 2,550 | 2,500 | 2,500 | 9,000 | 2,066.12 |
| 1988-09-21 | 2,500 | 2,500 | 2,500 | 2,500 | 42,000 | 2,066.12 |
| 1988-09-20 | 2,550 | 2,550 | 2,550 | 2,550 | 5,000 | 2,107.44 |
| 1988-09-19 | 2,630 | 2,630 | 2,550 | 2,590 | 6,000 | 2,140.50 |
| 1988-09-16 | 2,630 | 2,630 | 2,630 | 2,630 | 2,000 | 2,173.55 |
| 1988-09-14 | 2,700 | 2,700 | 2,650 | 2,650 | 63,000 | 2,190.08 |
| 1988-09-13 | 2,750 | 2,750 | 2,750 | 2,750 | 1,000 | 2,272.73 |
| 1988-09-12 | 2,790 | 2,790 | 2,750 | 2,750 | 71,000 | 2,272.73 |
| 1988-09-09 | 2,790 | 2,790 | 2,790 | 2,790 | 1,000 | 2,305.79 |
| 1988-09-08 | 2,780 | 2,790 | 2,780 | 2,790 | 35,000 | 2,305.79 |
| 1988-09-07 | 2,740 | 2,790 | 2,740 | 2,790 | 6,000 | 2,305.79 |
| 1988-09-06 | 2,690 | 2,690 | 2,690 | 2,690 | 5,000 | 2,223.14 |
| 1988-09-05 | 2,790 | 2,790 | 2,790 | 2,790 | 4,000 | 2,305.79 |
| 1988-09-03 | 2,700 | 2,700 | 2,690 | 2,690 | 4,000 | 2,223.14 |
| 1988-09-02 | 2,750 | 2,750 | 2,700 | 2,700 | 2,000 | 2,231.41 |
| 1988-09-01 | 2,800 | 2,800 | 2,790 | 2,790 | 5,000 | 2,305.79 |
| 1988-08-31 | 2,690 | 2,850 | 2,690 | 2,850 | 11,000 | 2,355.37 |
| 1988-08-30 | 2,670 | 2,670 | 2,670 | 2,670 | 5,000 | 2,206.61 |
| 1988-08-29 | 2,710 | 2,710 | 2,670 | 2,680 | 6,000 | 2,214.88 |
| 1988-08-26 | 2,710 | 2,710 | 2,660 | 2,670 | 12,000 | 2,206.61 |
| 1988-08-25 | 2,720 | 2,730 | 2,680 | 2,710 | 71,000 | 2,239.67 |
| 1988-08-24 | 2,650 | 2,710 | 2,650 | 2,710 | 5,000 | 2,239.67 |
| 1988-08-23 | 2,650 | 2,660 | 2,630 | 2,630 | 10,000 | 2,173.55 |
| 1988-08-22 | 2,750 | 2,750 | 2,700 | 2,720 | 6,000 | 2,247.93 |
| 1988-08-19 | 2,910 | 2,910 | 2,800 | 2,800 | 21,000 | 2,314.05 |
| 1988-08-18 | 2,970 | 2,980 | 2,900 | 2,900 | 16,000 | 2,396.69 |
| 1988-08-17 | 2,970 | 2,970 | 2,970 | 2,970 | 2,000 | 2,454.55 |
| 1988-08-16 | 3,000 | 3,000 | 3,000 | 3,000 | 2,000 | 2,479.34 |
| 1988-08-15 | 3,010 | 3,010 | 3,000 | 3,000 | 5,000 | 2,479.34 |
| 1988-08-12 | 3,060 | 3,060 | 2,950 | 2,950 | 9,000 | 2,438.02 |
| 1988-08-11 | 3,000 | 3,000 | 2,950 | 2,970 | 8,000 | 2,454.55 |
| 1988-08-10 | 3,000 | 3,050 | 3,000 | 3,050 | 7,000 | 2,520.66 |
| 1988-08-09 | 3,100 | 3,100 | 3,000 | 3,000 | 28,000 | 2,479.34 |
| 1988-08-08 | 3,060 | 3,060 | 3,050 | 3,050 | 2,000 | 2,520.66 |
| 1988-08-06 | 3,150 | 3,150 | 3,150 | 3,150 | 3,000 | 2,603.31 |
| 1988-08-05 | 3,100 | 3,100 | 3,050 | 3,050 | 9,000 | 2,520.66 |
| 1988-08-04 | 3,160 | 3,160 | 3,150 | 3,150 | 3,000 | 2,603.31 |
| 1988-08-03 | 3,170 | 3,170 | 3,160 | 3,160 | 4,000 | 2,611.57 |
| 1988-08-02 | 3,080 | 3,080 | 3,060 | 3,070 | 9,000 | 2,537.19 |
| 1988-08-01 | 3,070 | 3,100 | 3,070 | 3,080 | 5,000 | 2,545.45 |
| 1988-07-30 | 3,100 | 3,100 | 3,060 | 3,060 | 2,000 | 2,528.93 |
| 1988-07-29 | 3,200 | 3,200 | 3,100 | 3,100 | 18,000 | 2,561.98 |
| 1988-07-27 | 3,020 | 3,020 | 3,020 | 3,020 | 8,000 | 2,495.87 |
| 1988-07-26 | 3,200 | 3,200 | 3,200 | 3,200 | 5,000 | 2,644.63 |
| 1988-07-25 | 3,490 | 3,490 | 3,400 | 3,400 | 3,000 | 2,809.92 |
| 1988-07-23 | 3,490 | 3,490 | 3,440 | 3,490 | 3,000 | 2,884.30 |
| 1988-07-22 | 3,500 | 3,500 | 3,490 | 3,490 | 12,000 | 2,884.30 |
| 1988-07-21 | 3,550 | 3,550 | 3,500 | 3,500 | 22,000 | 2,892.56 |
| 1988-07-20 | 3,450 | 3,450 | 3,450 | 3,450 | 10,000 | 2,851.24 |
| 1988-07-19 | 3,010 | 3,200 | 3,010 | 3,200 | 5,000 | 2,644.63 |
| 1988-07-18 | 3,000 | 3,000 | 3,000 | 3,000 | 14,000 | 2,479.34 |
| 1988-07-15 | 3,100 | 3,100 | 3,020 | 3,020 | 5,000 | 2,495.87 |
| 1988-07-14 | 3,150 | 3,150 | 3,100 | 3,100 | 8,000 | 2,561.98 |
| 1988-07-13 | 3,300 | 3,300 | 3,140 | 3,150 | 17,000 | 2,603.31 |
| 1988-07-11 | 3,550 | 3,550 | 3,480 | 3,480 | 10,000 | 2,876.03 |
| 1988-07-08 | 3,650 | 3,700 | 3,600 | 3,600 | 7,000 | 2,975.21 |
| 1988-07-07 | 3,750 | 3,760 | 3,700 | 3,700 | 9,000 | 3,057.85 |
| 1988-07-06 | 3,850 | 3,900 | 3,800 | 3,890 | 4,000 | 3,214.88 |
| 1988-07-05 | 3,850 | 3,900 | 3,850 | 3,860 | 13,000 | 3,190.08 |
| 1988-07-04 | 3,840 | 3,900 | 3,840 | 3,900 | 12,000 | 3,223.14 |
| 1988-07-02 | 3,990 | 3,990 | 3,850 | 3,850 | 18,000 | 3,181.82 |
| 1988-07-01 | 4,150 | 4,190 | 4,000 | 4,000 | 34,000 | 3,305.79 |
| 1988-06-30 | 4,110 | 4,210 | 4,100 | 4,150 | 57,000 | 3,429.75 |
| 1988-06-29 | 3,800 | 4,010 | 3,800 | 4,000 | 40,000 | 3,305.79 |
| 1988-06-28 | 3,700 | 3,800 | 3,700 | 3,800 | 28,000 | 3,140.50 |
| 1988-06-27 | 3,600 | 3,700 | 3,600 | 3,700 | 24,000 | 3,057.85 |
| 1988-06-25 | 6,980 | 7,000 | 6,920 | 6,980 | 66,000 | 2,884.30 |
| 1988-06-24 | 7,000 | 7,000 | 6,900 | 7,000 | 110,000 | 2,892.56 |
| 1988-06-23 | 7,040 | 7,040 | 6,960 | 6,960 | 37,000 | 2,876.03 |
| 1988-06-22 | 7,050 | 7,050 | 6,980 | 7,000 | 53,000 | 2,892.56 |
| 1988-06-21 | 7,050 | 7,100 | 7,000 | 7,000 | 53,000 | 2,892.56 |
| 1988-06-20 | 7,100 | 7,100 | 7,000 | 7,100 | 30,000 | 2,933.88 |
| 1988-06-17 | 7,000 | 7,050 | 7,000 | 7,000 | 27,000 | 2,892.56 |
| 1988-06-16 | 6,940 | 7,110 | 6,900 | 7,100 | 23,000 | 2,933.88 |
| 1988-06-15 | 6,850 | 7,000 | 6,840 | 6,950 | 19,000 | 2,871.90 |
| 1988-06-14 | 6,760 | 6,800 | 6,710 | 6,750 | 25,000 | 2,789.26 |
| 1988-06-13 | 6,910 | 6,910 | 6,750 | 6,750 | 40,000 | 2,789.26 |
| 1988-06-10 | 6,950 | 7,000 | 6,800 | 6,850 | 41,000 | 2,830.58 |
| 1988-06-09 | 6,850 | 7,000 | 6,850 | 6,950 | 22,000 | 2,871.90 |
| 1988-06-08 | 6,800 | 6,850 | 6,800 | 6,800 | 60,000 | 2,809.92 |
| 1988-06-07 | 7,250 | 7,260 | 6,760 | 6,800 | 58,000 | 2,809.92 |
| 1988-06-06 | 7,550 | 7,550 | 7,250 | 7,300 | 51,000 | 3,016.53 |
| 1988-06-04 | 7,540 | 7,580 | 7,500 | 7,540 | 69,000 | 3,115.70 |
| 1988-06-03 | 7,500 | 7,590 | 7,290 | 7,530 | 457,000 | 3,111.57 |
| 1988-06-02 | 7,400 | 7,400 | 7,400 | 7,400 | 466,000 | 3,057.85 |
| 1988-06-01 | 6,400 | 6,400 | 6,400 | 6,400 | 2,000 | 2,644.63 |
| 1988-05-31 | 6,100 | 6,400 | 6,100 | 6,400 | 8,000 | 2,644.63 |
| 1988-05-30 | 6,100 | 6,100 | 6,000 | 6,100 | 28,000 | 2,520.66 |
| 1988-05-28 | 6,000 | 6,000 | 6,000 | 6,000 | 8,000 | 2,479.34 |
| 1988-05-27 | 6,100 | 6,100 | 6,000 | 6,000 | 11,000 | 2,479.34 |
| 1988-05-26 | 6,100 | 6,100 | 6,100 | 6,100 | 5,000 | 2,520.66 |
| 1988-05-25 | 6,100 | 6,100 | 6,000 | 6,100 | 15,000 | 2,520.66 |
| 1988-05-24 | 6,200 | 6,200 | 6,200 | 6,200 | 1,000 | 2,561.98 |
| 1988-05-23 | 6,200 | 6,200 | 6,100 | 6,100 | 13,000 | 2,520.66 |
| 1988-05-20 | 6,000 | 6,100 | 6,000 | 6,100 | 11,000 | 2,520.66 |
| 1988-05-19 | 6,000 | 6,100 | 6,000 | 6,000 | 34,000 | 2,479.34 |
| 1988-05-18 | 6,090 | 6,100 | 6,000 | 6,100 | 12,000 | 2,520.66 |
| 1988-05-17 | 6,100 | 6,100 | 6,100 | 6,100 | 1,000 | 2,520.66 |
| 1988-05-16 | 6,190 | 6,190 | 6,190 | 6,190 | 1,000 | 2,557.85 |
| 1988-05-13 | 6,140 | 6,140 | 6,140 | 6,140 | 20,000 | 2,537.19 |
| 1988-05-12 | 6,240 | 6,240 | 6,240 | 6,240 | 1,000 | 2,578.51 |
| 1988-05-11 | 6,150 | 6,150 | 6,150 | 6,150 | 1,000 | 2,541.32 |
| 1988-05-10 | 6,280 | 6,280 | 6,150 | 6,150 | 4,000 | 2,541.32 |
| 1988-05-09 | 6,280 | 6,280 | 6,280 | 6,280 | 2,000 | 2,595.04 |
| 1988-05-07 | 6,280 | 6,280 | 6,280 | 6,280 | 1,000 | 2,595.04 |
| 1988-05-06 | 6,300 | 6,300 | 6,300 | 6,300 | 1,000 | 2,603.31 |
| 1988-05-02 | 6,200 | 6,200 | 6,200 | 6,200 | 10,000 | 2,561.98 |
| 1988-04-30 | 6,240 | 6,240 | 6,240 | 6,240 | 1,000 | 2,578.51 |
| 1988-04-28 | 6,190 | 6,190 | 6,180 | 6,180 | 4,000 | 2,553.72 |
| 1988-04-27 | 6,190 | 6,190 | 6,190 | 6,190 | 3,000 | 2,557.85 |
| 1988-04-26 | 6,190 | 6,200 | 6,190 | 6,200 | 2,000 | 2,561.98 |
| 1988-04-25 | 6,190 | 6,190 | 6,190 | 6,190 | 5,000 | 2,557.85 |
| 1988-04-23 | 6,200 | 6,200 | 6,190 | 6,190 | 11,000 | 2,557.85 |
| 1988-04-22 | 6,190 | 6,190 | 6,190 | 6,190 | 20,000 | 2,557.85 |
| 1988-04-21 | 6,180 | 6,180 | 6,180 | 6,180 | 3,000 | 2,553.72 |
| 1988-04-20 | 6,190 | 6,190 | 6,190 | 6,190 | 3,000 | 2,557.85 |
| 1988-04-19 | 6,190 | 6,190 | 6,190 | 6,190 | 3,000 | 2,557.85 |
| 1988-04-18 | 6,190 | 6,190 | 6,190 | 6,190 | 3,000 | 2,557.85 |
| 1988-04-15 | 6,190 | 6,190 | 6,190 | 6,190 | 37,000 | 2,557.85 |
| 1988-04-14 | 6,240 | 6,240 | 6,240 | 6,240 | 15,000 | 2,578.51 |
| 1988-04-13 | 6,240 | 6,250 | 6,240 | 6,250 | 16,000 | 2,582.64 |
| 1988-04-12 | 6,290 | 6,290 | 6,290 | 6,290 | 1,000 | 2,599.17 |
| 1988-04-11 | 6,310 | 6,310 | 6,310 | 6,310 | 1,000 | 2,607.44 |
| 1988-04-08 | 6,340 | 6,350 | 6,310 | 6,310 | 4,000 | 2,607.44 |
| 1988-04-07 | 6,440 | 6,440 | 6,430 | 6,430 | 2,000 | 2,657.02 |
| 1988-04-06 | 6,450 | 6,450 | 6,450 | 6,450 | 2,000 | 2,665.29 |
| 1988-04-05 | 6,490 | 6,490 | 6,490 | 6,490 | 1,000 | 2,681.82 |
| 1988-04-04 | 6,520 | 6,520 | 6,520 | 6,520 | 2,000 | 2,694.21 |
| 1988-04-02 | 6,440 | 6,520 | 6,420 | 6,520 | 6,000 | 2,694.21 |
| 1988-04-01 | 6,540 | 6,540 | 6,540 | 6,540 | 1,000 | 2,702.48 |
| 1988-03-31 | 6,530 | 6,600 | 6,480 | 6,600 | 28,000 | 2,727.27 |
| 1988-03-30 | 6,530 | 6,550 | 6,530 | 6,530 | 7,000 | 2,698.35 |
| 1988-03-29 | 6,330 | 6,550 | 6,330 | 6,550 | 19,000 | 2,706.61 |
| 1988-03-28 | 6,470 | 6,470 | 6,460 | 6,460 | 3,000 | 2,669.42 |
| 1988-03-26 | 6,380 | 6,480 | 6,380 | 6,470 | 7,000 | 2,673.55 |
| 1988-03-25 | 6,400 | 6,400 | 6,370 | 6,370 | 14,000 | 2,632.23 |
| 1988-03-24 | 6,500 | 6,500 | 6,480 | 6,480 | 2,000 | 2,677.69 |
| 1988-03-23 | 6,500 | 6,500 | 6,500 | 6,500 | 22,000 | 2,685.95 |
| 1988-03-22 | 6,520 | 6,600 | 6,520 | 6,600 | 9,000 | 2,727.27 |
| 1988-03-18 | 6,530 | 6,530 | 6,530 | 6,530 | 1,000 | 2,698.35 |
| 1988-03-17 | 6,550 | 6,550 | 6,550 | 6,550 | 1,000 | 2,706.61 |
| 1988-03-16 | 6,590 | 6,590 | 6,560 | 6,560 | 4,000 | 2,710.74 |
| 1988-03-15 | 6,600 | 6,600 | 6,600 | 6,600 | 1,000 | 2,727.27 |
| 1988-03-14 | 6,590 | 6,600 | 6,590 | 6,600 | 2,000 | 2,727.27 |
| 1988-03-11 | 6,590 | 6,600 | 6,590 | 6,600 | 2,000 | 2,727.27 |
| 1988-03-10 | 6,550 | 6,640 | 6,550 | 6,640 | 104,000 | 2,743.80 |
| 1988-03-09 | 6,640 | 6,640 | 6,550 | 6,550 | 14,000 | 2,706.61 |
| 1988-03-08 | 6,760 | 6,760 | 6,550 | 6,680 | 9,000 | 2,760.33 |
| 1988-03-07 | 6,830 | 6,830 | 6,780 | 6,780 | 7,000 | 2,801.65 |
| 1988-03-05 | 6,850 | 6,850 | 6,850 | 6,850 | 10,000 | 2,830.58 |
| 1988-03-04 | 6,900 | 6,900 | 6,880 | 6,880 | 25,000 | 2,842.98 |
| 1988-03-03 | 6,990 | 6,990 | 6,880 | 6,880 | 123,000 | 2,842.98 |
| 1988-03-02 | 6,990 | 7,000 | 6,980 | 6,990 | 91,000 | 2,888.43 |
| 1988-03-01 | 6,970 | 7,000 | 6,970 | 6,990 | 14,000 | 2,888.43 |
| 1988-02-29 | 6,990 | 6,990 | 6,970 | 6,970 | 5,000 | 2,880.17 |
| 1988-02-27 | 7,000 | 7,010 | 7,000 | 7,010 | 6,000 | 2,896.69 |
| 1988-02-26 | 6,880 | 7,200 | 6,880 | 7,010 | 198,000 | 2,896.69 |
| 1988-02-25 | 6,600 | 6,950 | 6,600 | 6,880 | 181,000 | 2,842.98 |
| 1988-02-24 | 6,450 | 6,600 | 6,410 | 6,600 | 281,000 | 2,727.27 |
| 1988-02-23 | 6,490 | 6,490 | 6,430 | 6,460 | 134,000 | 2,669.42 |
| 1988-02-22 | 6,500 | 6,580 | 6,490 | 6,500 | 121,000 | 2,685.95 |
| 1988-02-19 | 6,540 | 6,540 | 6,470 | 6,540 | 135,000 | 2,702.48 |
| 1988-02-18 | 6,550 | 6,610 | 6,530 | 6,530 | 310,000 | 2,698.35 |
| 1988-02-17 | 6,470 | 6,650 | 6,470 | 6,580 | 324,000 | 2,719.01 |
| 1988-02-16 | 5,950 | 6,490 | 5,950 | 6,490 | 132,000 | 2,681.82 |
| 1988-02-15 | 5,800 | 6,150 | 5,800 | 6,000 | 114,000 | 2,479.34 |
| 1988-02-12 | 5,600 | 5,650 | 5,520 | 5,650 | 284,000 | 2,334.71 |
| 1988-02-10 | 5,890 | 5,890 | 5,600 | 5,630 | 127,000 | 2,326.45 |
| 1988-02-09 | 5,890 | 5,900 | 5,850 | 5,900 | 24,000 | 2,438.02 |
| 1988-02-08 | 5,900 | 5,900 | 5,850 | 5,900 | 36,000 | 2,438.02 |
| 1988-02-06 | 5,890 | 5,890 | 5,840 | 5,850 | 53,000 | 2,417.36 |
| 1988-02-05 | 6,000 | 6,050 | 5,890 | 5,950 | 124,000 | 2,458.68 |
| 1988-02-04 | 5,800 | 6,000 | 5,800 | 6,000 | 144,000 | 2,479.34 |
| 1988-02-03 | 5,500 | 5,870 | 5,500 | 5,870 | 454,000 | 2,425.62 |
| 1988-02-02 | 5,340 | 5,510 | 5,310 | 5,500 | 108,000 | 2,272.73 |
| 1988-02-01 | 5,340 | 5,340 | 5,340 | 5,340 | 11,000 | 2,206.61 |
| 1988-01-30 | 5,280 | 5,350 | 5,240 | 5,340 | 33,000 | 2,206.61 |
| 1988-01-29 | 5,160 | 5,290 | 5,100 | 5,290 | 27,000 | 2,185.95 |
| 1988-01-28 | 5,200 | 5,200 | 5,200 | 5,200 | 1,000 | 2,148.76 |
| 1988-01-27 | 5,160 | 5,250 | 5,150 | 5,250 | 6,000 | 2,169.42 |
| 1988-01-26 | 5,180 | 5,180 | 5,170 | 5,170 | 4,000 | 2,136.36 |
| 1988-01-25 | 5,240 | 5,240 | 5,190 | 5,240 | 23,000 | 2,165.29 |
| 1988-01-23 | 5,290 | 5,290 | 5,270 | 5,270 | 4,000 | 2,177.69 |
| 1988-01-22 | 5,280 | 5,290 | 5,270 | 5,290 | 36,000 | 2,185.95 |
| 1988-01-21 | 5,270 | 5,270 | 5,240 | 5,270 | 21,000 | 2,177.69 |
| 1988-01-20 | 5,280 | 5,280 | 5,280 | 5,280 | 11,000 | 2,181.82 |
| 1988-01-19 | 5,280 | 5,280 | 5,280 | 5,280 | 10,000 | 2,181.82 |
| 1988-01-18 | 5,240 | 5,300 | 5,240 | 5,300 | 27,000 | 2,190.08 |
| 1988-01-14 | 5,140 | 5,250 | 5,140 | 5,250 | 15,000 | 2,169.42 |
| 1988-01-13 | 5,190 | 5,190 | 5,150 | 5,150 | 3,000 | 2,128.10 |
| 1988-01-12 | 5,190 | 5,190 | 5,170 | 5,190 | 4,000 | 2,144.63 |
| 1988-01-11 | 5,250 | 5,270 | 5,230 | 5,230 | 12,000 | 2,161.16 |
| 1988-01-08 | 5,180 | 5,300 | 5,170 | 5,250 | 32,000 | 2,169.42 |
| 1988-01-07 | 5,250 | 5,250 | 5,190 | 5,190 | 27,000 | 2,144.63 |
| 1988-01-06 | 5,250 | 5,250 | 5,230 | 5,230 | 3,000 | 2,161.16 |
| 1988-01-05 | 5,290 | 5,290 | 5,290 | 5,290 | 2,000 | 2,185.95 |
| 1988-01-04 | 5,300 | 5,300 | 5,300 | 5,300 | 5,000 | 2,190.08 |
分割・併合履歴 ： [1991-06-25]1株→1.1株 [1990-06-26]1株→1.1株 [1988-06-27]1株→2株 [1987-06-26]1株→1.1株 [1986-06-26]1株→1.2株
