5333 日本ガイシ(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 | 1,070 | 1,090 | 1,060 | 1,060 | 240,000 | 1,019.23 |
| 1988-12-27 | 1,100 | 1,100 | 1,070 | 1,070 | 488,000 | 1,028.85 |
| 1988-12-26 | 1,080 | 1,090 | 1,050 | 1,060 | 393,000 | 1,019.23 |
| 1988-12-24 | 1,080 | 1,080 | 1,040 | 1,040 | 262,000 | 1,000 |
| 1988-12-23 | 1,060 | 1,060 | 1,040 | 1,040 | 635,000 | 1,000 |
| 1988-12-22 | 1,070 | 1,070 | 1,040 | 1,040 | 337,000 | 1,000 |
| 1988-12-21 | 1,070 | 1,080 | 1,060 | 1,070 | 248,000 | 1,028.85 |
| 1988-12-20 | 1,090 | 1,090 | 1,070 | 1,070 | 311,000 | 1,028.85 |
| 1988-12-19 | 1,080 | 1,090 | 1,060 | 1,090 | 302,000 | 1,048.08 |
| 1988-12-16 | 1,080 | 1,090 | 1,060 | 1,080 | 439,000 | 1,038.46 |
| 1988-12-15 | 1,090 | 1,100 | 1,070 | 1,080 | 194,000 | 1,038.46 |
| 1988-12-14 | 1,090 | 1,100 | 1,070 | 1,080 | 851,000 | 1,038.46 |
| 1988-12-13 | 1,100 | 1,100 | 1,080 | 1,090 | 285,000 | 1,048.08 |
| 1988-12-12 | 1,120 | 1,130 | 1,090 | 1,110 | 1,165,001 | 1,067.31 |
| 1988-12-09 | 1,080 | 1,130 | 1,080 | 1,120 | 4,901,002 | 1,076.92 |
| 1988-12-08 | 1,060 | 1,080 | 1,050 | 1,060 | 1,219,001 | 1,019.23 |
| 1988-12-07 | 1,030 | 1,040 | 1,020 | 1,040 | 378,000 | 1,000 |
| 1988-12-06 | 1,040 | 1,050 | 1,030 | 1,040 | 348,000 | 1,000 |
| 1988-12-05 | 1,050 | 1,050 | 1,020 | 1,040 | 307,000 | 1,000 |
| 1988-12-03 | 1,040 | 1,050 | 1,030 | 1,040 | 738,000 | 1,000 |
| 1988-12-02 | 1,050 | 1,060 | 1,040 | 1,040 | 514,000 | 1,000 |
| 1988-12-01 | 1,060 | 1,070 | 1,040 | 1,060 | 1,006,000 | 1,019.23 |
| 1988-11-30 | 1,040 | 1,050 | 1,020 | 1,040 | 731,000 | 1,000 |
| 1988-11-29 | 1,010 | 1,030 | 1,000 | 1,030 | 382,000 | 990.39 |
| 1988-11-28 | 1,020 | 1,030 | 1,010 | 1,010 | 367,000 | 971.15 |
| 1988-11-26 | 1,030 | 1,040 | 1,020 | 1,030 | 202,000 | 990.39 |
| 1988-11-25 | 1,030 | 1,040 | 1,000 | 1,040 | 323,000 | 1,000 |
| 1988-11-24 | 1,020 | 1,020 | 1,000 | 1,010 | 368,000 | 971.15 |
| 1988-11-22 | 1,030 | 1,040 | 1,020 | 1,020 | 457,000 | 980.77 |
| 1988-11-21 | 1,020 | 1,040 | 1,020 | 1,030 | 409,000 | 990.39 |
| 1988-11-18 | 1,030 | 1,040 | 1,020 | 1,020 | 841,000 | 980.77 |
| 1988-11-17 | 976 | 1,020 | 972 | 1,010 | 730,000 | 971.15 |
| 1988-11-16 | 970 | 975 | 970 | 970 | 646,000 | 932.69 |
| 1988-11-15 | 960 | 970 | 960 | 970 | 329,000 | 932.69 |
| 1988-11-14 | 964 | 965 | 953 | 955 | 178,000 | 918.27 |
| 1988-11-11 | 926 | 970 | 925 | 968 | 314,000 | 930.77 |
| 1988-11-10 | 929 | 935 | 926 | 926 | 292,000 | 890.39 |
| 1988-11-09 | 932 | 935 | 923 | 925 | 469,000 | 889.42 |
| 1988-11-08 | 935 | 939 | 935 | 938 | 172,000 | 901.92 |
| 1988-11-07 | 939 | 940 | 935 | 936 | 299,000 | 900 |
| 1988-11-05 | 939 | 940 | 931 | 939 | 124,000 | 902.89 |
| 1988-11-04 | 951 | 964 | 945 | 949 | 287,000 | 912.50 |
| 1988-11-02 | 970 | 970 | 950 | 959 | 375,000 | 922.12 |
| 1988-11-01 | 969 | 975 | 965 | 965 | 384,000 | 927.89 |
| 1988-10-31 | 970 | 979 | 961 | 979 | 348,000 | 941.35 |
| 1988-10-29 | 960 | 961 | 955 | 960 | 398,000 | 923.08 |
| 1988-10-28 | 960 | 966 | 955 | 956 | 708,000 | 919.23 |
| 1988-10-27 | 960 | 970 | 960 | 970 | 364,000 | 932.69 |
| 1988-10-26 | 953 | 973 | 946 | 966 | 1,050,001 | 928.85 |
| 1988-10-25 | 940 | 955 | 939 | 953 | 597,000 | 916.35 |
| 1988-10-24 | 935 | 940 | 933 | 936 | 253,000 | 900 |
| 1988-10-22 | 935 | 935 | 930 | 935 | 408,000 | 899.04 |
| 1988-10-21 | 922 | 935 | 922 | 925 | 664,000 | 889.42 |
| 1988-10-20 | 940 | 940 | 930 | 932 | 256,000 | 896.15 |
| 1988-10-19 | 936 | 950 | 930 | 935 | 461,000 | 899.04 |
| 1988-10-18 | 955 | 955 | 935 | 935 | 158,000 | 899.04 |
| 1988-10-17 | 941 | 960 | 941 | 945 | 233,000 | 908.65 |
| 1988-10-14 | 941 | 950 | 940 | 950 | 313,000 | 913.46 |
| 1988-10-13 | 975 | 980 | 928 | 931 | 493,000 | 895.19 |
| 1988-10-12 | 986 | 990 | 981 | 985 | 165,000 | 947.12 |
| 1988-10-11 | 985 | 1,000 | 981 | 981 | 233,000 | 943.27 |
| 1988-10-07 | 976 | 986 | 970 | 979 | 441,000 | 941.35 |
| 1988-10-06 | 999 | 1,010 | 985 | 985 | 351,000 | 947.12 |
| 1988-10-05 | 1,020 | 1,020 | 1,000 | 1,010 | 196,000 | 971.15 |
| 1988-10-04 | 1,010 | 1,020 | 1,000 | 1,000 | 276,000 | 961.54 |
| 1988-10-03 | 1,020 | 1,030 | 1,020 | 1,020 | 174,000 | 980.77 |
| 1988-10-01 | 1,030 | 1,040 | 1,010 | 1,010 | 77,000 | 971.15 |
| 1988-09-30 | 1,030 | 1,050 | 995 | 1,040 | 631,000 | 1,000 |
| 1988-09-29 | 1,030 | 1,040 | 1,010 | 1,010 | 331,000 | 971.15 |
| 1988-09-28 | 1,020 | 1,040 | 1,020 | 1,020 | 217,000 | 980.77 |
| 1988-09-27 | 1,020 | 1,030 | 1,010 | 1,020 | 278,000 | 980.77 |
| 1988-09-26 | 1,010 | 1,050 | 1,010 | 1,020 | 236,000 | 980.77 |
| 1988-09-24 | 1,030 | 1,030 | 1,010 | 1,010 | 164,000 | 971.15 |
| 1988-09-22 | 1,070 | 1,070 | 1,030 | 1,030 | 339,000 | 990.39 |
| 1988-09-21 | 1,040 | 1,040 | 1,000 | 1,030 | 633,000 | 990.39 |
| 1988-09-20 | 1,050 | 1,060 | 1,010 | 1,020 | 867,000 | 980.77 |
| 1988-09-19 | 1,090 | 1,090 | 1,070 | 1,070 | 249,000 | 1,028.85 |
| 1988-09-16 | 1,080 | 1,090 | 1,060 | 1,090 | 425,000 | 1,048.08 |
| 1988-09-14 | 1,070 | 1,090 | 1,060 | 1,090 | 235,000 | 1,048.08 |
| 1988-09-13 | 1,070 | 1,090 | 1,050 | 1,050 | 228,000 | 1,009.62 |
| 1988-09-12 | 1,060 | 1,090 | 1,060 | 1,070 | 123,000 | 1,028.85 |
| 1988-09-09 | 1,070 | 1,070 | 1,060 | 1,060 | 198,000 | 1,019.23 |
| 1988-09-08 | 1,080 | 1,090 | 1,060 | 1,060 | 307,000 | 1,019.23 |
| 1988-09-07 | 1,070 | 1,100 | 1,060 | 1,100 | 420,000 | 1,057.69 |
| 1988-09-06 | 1,070 | 1,080 | 1,060 | 1,060 | 169,000 | 1,019.23 |
| 1988-09-05 | 1,060 | 1,070 | 1,030 | 1,070 | 538,000 | 1,028.85 |
| 1988-09-03 | 1,060 | 1,080 | 1,040 | 1,050 | 118,000 | 1,009.62 |
| 1988-09-02 | 1,060 | 1,060 | 1,040 | 1,040 | 157,000 | 1,000 |
| 1988-09-01 | 1,060 | 1,060 | 1,030 | 1,040 | 387,000 | 1,000 |
| 1988-08-31 | 1,070 | 1,090 | 1,060 | 1,070 | 347,000 | 1,028.85 |
| 1988-08-30 | 1,080 | 1,080 | 1,040 | 1,060 | 225,000 | 1,019.23 |
| 1988-08-29 | 1,060 | 1,070 | 1,040 | 1,040 | 225,000 | 1,000 |
| 1988-08-27 | 1,050 | 1,070 | 1,050 | 1,050 | 184,000 | 1,009.62 |
| 1988-08-26 | 1,060 | 1,070 | 1,050 | 1,050 | 106,000 | 1,009.62 |
| 1988-08-25 | 1,060 | 1,070 | 1,050 | 1,050 | 274,000 | 1,009.62 |
| 1988-08-24 | 1,050 | 1,080 | 1,050 | 1,060 | 306,000 | 1,019.23 |
| 1988-08-23 | 1,080 | 1,090 | 1,050 | 1,050 | 255,000 | 1,009.62 |
| 1988-08-22 | 1,090 | 1,100 | 1,080 | 1,080 | 408,000 | 1,038.46 |
| 1988-08-19 | 1,130 | 1,130 | 1,100 | 1,100 | 335,000 | 1,057.69 |
| 1988-08-18 | 1,140 | 1,150 | 1,130 | 1,130 | 211,000 | 1,086.54 |
| 1988-08-17 | 1,150 | 1,170 | 1,130 | 1,140 | 827,000 | 1,096.15 |
| 1988-08-16 | 1,100 | 1,160 | 1,090 | 1,140 | 654,000 | 1,096.15 |
| 1988-08-15 | 1,100 | 1,120 | 1,080 | 1,100 | 498,000 | 1,057.69 |
| 1988-08-12 | 1,090 | 1,090 | 1,050 | 1,060 | 149,000 | 1,019.23 |
| 1988-08-11 | 1,040 | 1,070 | 1,040 | 1,050 | 387,000 | 1,009.62 |
| 1988-08-10 | 1,060 | 1,080 | 1,040 | 1,040 | 316,000 | 1,000 |
| 1988-08-09 | 1,080 | 1,100 | 1,060 | 1,090 | 150,000 | 1,048.08 |
| 1988-08-08 | 1,110 | 1,110 | 1,080 | 1,090 | 296,000 | 1,048.08 |
| 1988-08-06 | 1,100 | 1,120 | 1,090 | 1,100 | 161,000 | 1,057.69 |
| 1988-08-05 | 1,120 | 1,120 | 1,090 | 1,090 | 454,000 | 1,048.08 |
| 1988-08-04 | 1,120 | 1,140 | 1,110 | 1,120 | 1,213,001 | 1,076.92 |
| 1988-08-03 | 1,080 | 1,110 | 1,080 | 1,090 | 957,000 | 1,048.08 |
| 1988-08-02 | 1,080 | 1,090 | 1,050 | 1,080 | 602,000 | 1,038.46 |
| 1988-08-01 | 1,070 | 1,080 | 1,060 | 1,060 | 429,000 | 1,019.23 |
| 1988-07-30 | 1,080 | 1,090 | 1,050 | 1,070 | 369,000 | 1,028.85 |
| 1988-07-29 | 1,090 | 1,090 | 1,070 | 1,080 | 270,000 | 1,038.46 |
| 1988-07-28 | 1,070 | 1,090 | 1,060 | 1,060 | 852,000 | 1,019.23 |
| 1988-07-27 | 1,030 | 1,060 | 1,030 | 1,050 | 736,000 | 1,009.62 |
| 1988-07-26 | 1,060 | 1,080 | 1,040 | 1,040 | 245,000 | 1,000 |
| 1988-07-25 | 1,060 | 1,080 | 1,040 | 1,040 | 373,000 | 1,000 |
| 1988-07-23 | 1,050 | 1,070 | 1,030 | 1,050 | 162,000 | 1,009.62 |
| 1988-07-22 | 1,080 | 1,100 | 1,020 | 1,020 | 501,000 | 980.77 |
| 1988-07-21 | 1,100 | 1,120 | 1,070 | 1,080 | 352,000 | 1,038.46 |
| 1988-07-20 | 1,120 | 1,120 | 1,070 | 1,100 | 304,000 | 1,057.69 |
| 1988-07-19 | 1,090 | 1,120 | 1,070 | 1,100 | 833,000 | 1,057.69 |
| 1988-07-18 | 1,100 | 1,110 | 1,100 | 1,100 | 78,000 | 1,057.69 |
| 1988-07-15 | 1,120 | 1,120 | 1,100 | 1,100 | 307,000 | 1,057.69 |
| 1988-07-14 | 1,150 | 1,150 | 1,090 | 1,100 | 385,000 | 1,057.69 |
| 1988-07-13 | 1,120 | 1,140 | 1,110 | 1,120 | 582,000 | 1,076.92 |
| 1988-07-12 | 1,130 | 1,140 | 1,110 | 1,120 | 254,000 | 1,076.92 |
| 1988-07-11 | 1,160 | 1,160 | 1,110 | 1,110 | 158,000 | 1,067.31 |
| 1988-07-08 | 1,140 | 1,150 | 1,120 | 1,120 | 353,000 | 1,076.92 |
| 1988-07-07 | 1,100 | 1,140 | 1,100 | 1,130 | 472,000 | 1,086.54 |
| 1988-07-06 | 1,130 | 1,150 | 1,080 | 1,140 | 803,000 | 1,096.15 |
| 1988-07-05 | 1,110 | 1,130 | 1,110 | 1,120 | 266,000 | 1,076.92 |
| 1988-07-04 | 1,090 | 1,130 | 1,070 | 1,130 | 332,000 | 1,086.54 |
| 1988-07-02 | 1,110 | 1,120 | 1,090 | 1,090 | 125,000 | 1,048.08 |
| 1988-07-01 | 1,140 | 1,150 | 1,110 | 1,110 | 410,000 | 1,067.31 |
| 1988-06-30 | 1,150 | 1,150 | 1,120 | 1,140 | 306,000 | 1,096.15 |
| 1988-06-29 | 1,160 | 1,160 | 1,130 | 1,130 | 397,000 | 1,086.54 |
| 1988-06-28 | 1,150 | 1,150 | 1,130 | 1,140 | 351,000 | 1,096.15 |
| 1988-06-27 | 1,170 | 1,180 | 1,150 | 1,150 | 195,000 | 1,105.77 |
| 1988-06-25 | 1,150 | 1,150 | 1,130 | 1,150 | 163,000 | 1,105.77 |
| 1988-06-24 | 1,160 | 1,180 | 1,130 | 1,150 | 506,000 | 1,105.77 |
| 1988-06-23 | 1,170 | 1,170 | 1,140 | 1,140 | 386,000 | 1,096.15 |
| 1988-06-22 | 1,170 | 1,180 | 1,140 | 1,180 | 391,000 | 1,134.62 |
| 1988-06-21 | 1,160 | 1,170 | 1,130 | 1,170 | 727,000 | 1,125 |
| 1988-06-20 | 1,200 | 1,220 | 1,160 | 1,170 | 355,000 | 1,125 |
| 1988-06-17 | 1,210 | 1,210 | 1,170 | 1,210 | 1,086,001 | 1,163.46 |
| 1988-06-16 | 1,210 | 1,220 | 1,190 | 1,200 | 429,000 | 1,153.85 |
| 1988-06-15 | 1,230 | 1,230 | 1,200 | 1,210 | 549,000 | 1,163.46 |
| 1988-06-14 | 1,230 | 1,230 | 1,190 | 1,230 | 333,000 | 1,182.69 |
| 1988-06-13 | 1,190 | 1,220 | 1,190 | 1,200 | 116,000 | 1,153.85 |
| 1988-06-10 | 1,200 | 1,230 | 1,190 | 1,190 | 474,000 | 1,144.23 |
| 1988-06-09 | 1,270 | 1,270 | 1,220 | 1,230 | 551,000 | 1,182.69 |
| 1988-06-08 | 1,260 | 1,270 | 1,240 | 1,250 | 718,000 | 1,201.92 |
| 1988-06-07 | 1,240 | 1,290 | 1,240 | 1,270 | 2,641,001 | 1,221.15 |
| 1988-06-06 | 1,280 | 1,280 | 1,230 | 1,250 | 796,000 | 1,201.92 |
| 1988-06-04 | 1,280 | 1,280 | 1,260 | 1,270 | 1,903,001 | 1,221.15 |
| 1988-06-03 | 1,220 | 1,290 | 1,220 | 1,260 | 5,991,003 | 1,211.54 |
| 1988-06-02 | 1,210 | 1,260 | 1,180 | 1,220 | 4,946,002 | 1,173.08 |
| 1988-06-01 | 1,170 | 1,220 | 1,160 | 1,170 | 2,003,001 | 1,125 |
| 1988-05-31 | 1,200 | 1,220 | 1,130 | 1,130 | 1,191,001 | 1,086.54 |
| 1988-05-30 | 1,130 | 1,220 | 1,130 | 1,200 | 1,370,001 | 1,153.85 |
| 1988-05-28 | 1,150 | 1,150 | 1,110 | 1,120 | 433,000 | 1,076.92 |
| 1988-05-27 | 1,150 | 1,160 | 1,130 | 1,140 | 469,000 | 1,096.15 |
| 1988-05-26 | 1,150 | 1,170 | 1,150 | 1,150 | 366,000 | 1,105.77 |
| 1988-05-25 | 1,180 | 1,190 | 1,150 | 1,150 | 377,000 | 1,105.77 |
| 1988-05-24 | 1,160 | 1,170 | 1,130 | 1,170 | 690,000 | 1,125 |
| 1988-05-23 | 1,190 | 1,200 | 1,160 | 1,180 | 719,000 | 1,134.62 |
| 1988-05-20 | 1,200 | 1,200 | 1,160 | 1,160 | 403,000 | 1,115.38 |
| 1988-05-19 | 1,200 | 1,220 | 1,130 | 1,150 | 553,000 | 1,105.77 |
| 1988-05-18 | 1,220 | 1,230 | 1,210 | 1,220 | 604,000 | 1,173.08 |
| 1988-05-17 | 1,230 | 1,240 | 1,220 | 1,230 | 721,000 | 1,182.69 |
| 1988-05-16 | 1,220 | 1,240 | 1,210 | 1,230 | 492,000 | 1,182.69 |
| 1988-05-13 | 1,240 | 1,270 | 1,210 | 1,220 | 1,120,001 | 1,173.08 |
| 1988-05-12 | 1,210 | 1,240 | 1,200 | 1,240 | 800,000 | 1,192.31 |
| 1988-05-11 | 1,240 | 1,250 | 1,200 | 1,240 | 887,000 | 1,192.31 |
| 1988-05-10 | 1,220 | 1,270 | 1,220 | 1,260 | 1,992,001 | 1,211.54 |
| 1988-05-09 | 1,270 | 1,270 | 1,200 | 1,240 | 665,000 | 1,192.31 |
| 1988-05-07 | 1,250 | 1,270 | 1,250 | 1,260 | 807,000 | 1,211.54 |
| 1988-05-06 | 1,280 | 1,280 | 1,250 | 1,250 | 1,236,001 | 1,201.92 |
| 1988-05-02 | 1,320 | 1,320 | 1,280 | 1,280 | 1,174,001 | 1,230.77 |
| 1988-04-30 | 1,330 | 1,330 | 1,310 | 1,310 | 1,301,001 | 1,259.62 |
| 1988-04-28 | 1,320 | 1,330 | 1,300 | 1,330 | 2,771,001 | 1,278.85 |
| 1988-04-27 | 1,290 | 1,330 | 1,270 | 1,300 | 6,247,003 | 1,250 |
| 1988-04-26 | 1,320 | 1,330 | 1,280 | 1,300 | 11,354,005 | 1,250 |
| 1988-04-25 | 1,250 | 1,300 | 1,240 | 1,300 | 13,345,006 | 1,250 |
| 1988-04-23 | 1,210 | 1,220 | 1,200 | 1,220 | 3,115,001 | 1,173.08 |
| 1988-04-22 | 1,210 | 1,220 | 1,190 | 1,200 | 4,015,002 | 1,153.85 |
| 1988-04-21 | 1,180 | 1,210 | 1,170 | 1,200 | 3,297,002 | 1,153.85 |
| 1988-04-20 | 1,160 | 1,200 | 1,140 | 1,170 | 2,105,001 | 1,125 |
| 1988-04-19 | 1,140 | 1,160 | 1,130 | 1,140 | 750,000 | 1,096.15 |
| 1988-04-18 | 1,180 | 1,190 | 1,120 | 1,140 | 1,006,000 | 1,096.15 |
| 1988-04-15 | 1,180 | 1,190 | 1,170 | 1,180 | 2,515,001 | 1,134.62 |
| 1988-04-14 | 1,220 | 1,220 | 1,190 | 1,200 | 7,023,003 | 1,153.85 |
| 1988-04-13 | 1,180 | 1,210 | 1,160 | 1,200 | 15,692,008 | 1,153.85 |
| 1988-04-12 | 1,110 | 1,160 | 1,090 | 1,160 | 6,137,003 | 1,115.38 |
| 1988-04-11 | 1,130 | 1,130 | 1,100 | 1,110 | 928,000 | 1,067.31 |
| 1988-04-08 | 1,120 | 1,130 | 1,100 | 1,120 | 1,466,001 | 1,076.92 |
| 1988-04-07 | 1,140 | 1,150 | 1,100 | 1,110 | 3,090,001 | 1,067.31 |
| 1988-04-06 | 1,060 | 1,120 | 1,060 | 1,120 | 2,923,001 | 1,076.92 |
| 1988-04-05 | 1,070 | 1,070 | 1,050 | 1,070 | 526,000 | 1,028.85 |
| 1988-04-04 | 1,060 | 1,070 | 1,050 | 1,070 | 296,000 | 1,028.85 |
| 1988-04-02 | 1,040 | 1,060 | 1,040 | 1,060 | 114,000 | 1,019.23 |
| 1988-04-01 | 1,060 | 1,060 | 1,030 | 1,040 | 415,000 | 1,000 |
| 1988-03-31 | 1,030 | 1,040 | 1,020 | 1,040 | 199,000 | 1,000 |
| 1988-03-30 | 1,040 | 1,040 | 1,030 | 1,030 | 428,000 | 990.39 |
| 1988-03-29 | 1,020 | 1,040 | 1,020 | 1,040 | 168,000 | 1,000 |
| 1988-03-28 | 1,010 | 1,040 | 1,010 | 1,020 | 215,000 | 980.77 |
| 1988-03-26 | 1,020 | 1,040 | 1,020 | 1,020 | 424,000 | 980.77 |
| 1988-03-25 | 1,020 | 1,040 | 1,020 | 1,040 | 524,000 | 1,000 |
| 1988-03-24 | 1,040 | 1,060 | 1,030 | 1,050 | 366,000 | 1,009.62 |
| 1988-03-23 | 1,060 | 1,070 | 1,030 | 1,060 | 558,000 | 1,019.23 |
| 1988-03-22 | 1,060 | 1,070 | 1,050 | 1,050 | 517,000 | 1,009.62 |
| 1988-03-18 | 1,060 | 1,060 | 1,030 | 1,060 | 741,000 | 1,019.23 |
| 1988-03-17 | 1,060 | 1,070 | 1,040 | 1,050 | 374,000 | 1,009.62 |
| 1988-03-16 | 1,040 | 1,070 | 1,040 | 1,070 | 564,000 | 1,028.85 |
| 1988-03-15 | 1,040 | 1,040 | 1,030 | 1,030 | 223,000 | 990.39 |
| 1988-03-14 | 1,040 | 1,050 | 1,030 | 1,040 | 532,000 | 1,000 |
| 1988-03-11 | 1,050 | 1,050 | 1,030 | 1,050 | 345,000 | 1,009.62 |
| 1988-03-10 | 1,030 | 1,060 | 1,020 | 1,050 | 655,000 | 1,009.62 |
| 1988-03-09 | 1,040 | 1,050 | 1,020 | 1,030 | 338,000 | 990.39 |
| 1988-03-08 | 1,040 | 1,050 | 1,030 | 1,040 | 236,000 | 1,000 |
| 1988-03-07 | 1,050 | 1,050 | 1,040 | 1,040 | 339,000 | 1,000 |
| 1988-03-05 | 1,050 | 1,050 | 1,040 | 1,050 | 350,000 | 1,009.62 |
| 1988-03-04 | 1,060 | 1,060 | 1,040 | 1,040 | 522,000 | 1,000 |
| 1988-03-03 | 1,040 | 1,050 | 1,040 | 1,040 | 449,000 | 1,000 |
| 1988-03-02 | 1,040 | 1,050 | 1,030 | 1,040 | 288,000 | 1,000 |
| 1988-03-01 | 1,030 | 1,040 | 1,020 | 1,040 | 477,000 | 1,000 |
| 1988-02-29 | 1,030 | 1,040 | 1,020 | 1,020 | 405,000 | 980.77 |
| 1988-02-27 | 1,020 | 1,030 | 1,020 | 1,030 | 298,000 | 990.39 |
| 1988-02-26 | 1,030 | 1,040 | 1,010 | 1,030 | 456,000 | 990.39 |
| 1988-02-25 | 1,040 | 1,050 | 1,030 | 1,030 | 230,000 | 990.39 |
| 1988-02-24 | 1,040 | 1,050 | 1,030 | 1,050 | 360,000 | 1,009.62 |
| 1988-02-23 | 1,060 | 1,060 | 1,030 | 1,050 | 445,000 | 1,009.62 |
| 1988-02-22 | 1,060 | 1,060 | 1,050 | 1,050 | 535,000 | 1,009.62 |
| 1988-02-19 | 1,040 | 1,060 | 1,040 | 1,060 | 511,000 | 1,019.23 |
| 1988-02-18 | 1,040 | 1,050 | 1,030 | 1,050 | 515,000 | 1,009.62 |
| 1988-02-17 | 1,050 | 1,060 | 1,040 | 1,040 | 187,000 | 1,000 |
| 1988-02-16 | 1,070 | 1,070 | 1,030 | 1,050 | 364,000 | 1,009.62 |
| 1988-02-15 | 1,050 | 1,070 | 1,040 | 1,050 | 539,000 | 1,009.62 |
| 1988-02-12 | 1,040 | 1,040 | 1,020 | 1,040 | 319,000 | 1,000 |
| 1988-02-10 | 1,020 | 1,030 | 1,020 | 1,030 | 237,000 | 990.39 |
| 1988-02-09 | 1,040 | 1,040 | 1,010 | 1,020 | 161,000 | 980.77 |
| 1988-02-08 | 1,040 | 1,050 | 1,030 | 1,040 | 385,000 | 1,000 |
| 1988-02-06 | 1,000 | 1,030 | 1,000 | 1,030 | 312,000 | 990.39 |
| 1988-02-05 | 1,010 | 1,020 | 1,000 | 1,000 | 181,000 | 961.54 |
| 1988-02-04 | 1,010 | 1,020 | 1,000 | 1,010 | 238,000 | 971.15 |
| 1988-02-03 | 1,010 | 1,020 | 999 | 1,000 | 424,000 | 961.54 |
| 1988-02-02 | 1,030 | 1,030 | 1,010 | 1,010 | 289,000 | 971.15 |
| 1988-02-01 | 1,040 | 1,040 | 1,030 | 1,030 | 247,000 | 990.39 |
| 1988-01-30 | 1,040 | 1,050 | 1,010 | 1,040 | 237,000 | 1,000 |
| 1988-01-29 | 1,020 | 1,020 | 1,020 | 1,020 | 384,000 | 980.77 |
| 1988-01-28 | 1,010 | 1,030 | 1,010 | 1,010 | 415,000 | 971.15 |
| 1988-01-27 | 1,030 | 1,040 | 1,010 | 1,010 | 524,000 | 971.15 |
| 1988-01-26 | 1,050 | 1,050 | 1,030 | 1,030 | 559,000 | 990.39 |
| 1988-01-25 | 1,040 | 1,050 | 1,030 | 1,040 | 249,000 | 1,000 |
| 1988-01-23 | 1,040 | 1,050 | 1,030 | 1,030 | 108,000 | 990.39 |
| 1988-01-22 | 1,040 | 1,040 | 1,020 | 1,040 | 257,000 | 1,000 |
| 1988-01-21 | 1,020 | 1,060 | 1,020 | 1,040 | 655,000 | 1,000 |
| 1988-01-20 | 1,060 | 1,070 | 1,040 | 1,050 | 631,000 | 1,009.62 |
| 1988-01-19 | 1,070 | 1,100 | 1,060 | 1,070 | 5,845,003 | 1,028.85 |
| 1988-01-18 | 1,060 | 1,070 | 1,040 | 1,050 | 1,711,001 | 1,009.62 |
| 1988-01-14 | 1,020 | 1,050 | 1,010 | 1,040 | 882,000 | 1,000 |
| 1988-01-13 | 1,040 | 1,050 | 1,010 | 1,030 | 1,676,001 | 990.39 |
| 1988-01-12 | 1,030 | 1,060 | 1,000 | 1,030 | 3,068,001 | 990.39 |
| 1988-01-11 | 980 | 1,010 | 980 | 1,010 | 583,000 | 971.15 |
| 1988-01-08 | 980 | 988 | 977 | 985 | 395,000 | 947.12 |
| 1988-01-07 | 992 | 1,000 | 980 | 980 | 401,000 | 942.31 |
| 1988-01-06 | 957 | 1,020 | 955 | 1,000 | 390,000 | 961.54 |
| 1988-01-05 | 950 | 950 | 926 | 927 | 376,000 | 891.35 |
| 1988-01-04 | 921 | 935 | 921 | 935 | 51,000 | 899.04 |
分割・併合履歴 ： [1989-03-28]1株→1.04株 [1985-03-27]1株→1.1株 [1983-03-28]1株→1.1株
