7911 TOPPANホールディングス(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 | 2,050 | 2,060 | 2,030 | 2,050 | 2,150,000 | 3,904.76 |
| 1988-12-27 | 2,000 | 2,070 | 2,000 | 2,050 | 4,614,000 | 3,904.76 |
| 1988-12-26 | 1,980 | 2,000 | 1,960 | 2,000 | 1,179,000 | 3,809.52 |
| 1988-12-24 | 1,990 | 2,000 | 1,980 | 1,980 | 672,000 | 3,771.43 |
| 1988-12-23 | 1,990 | 1,990 | 1,960 | 1,960 | 1,028,000 | 3,733.33 |
| 1988-12-22 | 1,980 | 1,990 | 1,970 | 1,980 | 704,000 | 3,771.43 |
| 1988-12-21 | 1,990 | 2,000 | 1,970 | 1,980 | 1,118,000 | 3,771.43 |
| 1988-12-20 | 1,970 | 2,000 | 1,970 | 1,980 | 2,663,000 | 3,771.43 |
| 1988-12-19 | 1,970 | 1,980 | 1,960 | 1,960 | 1,859,000 | 3,733.33 |
| 1988-12-16 | 1,940 | 1,960 | 1,930 | 1,960 | 1,254,000 | 3,733.33 |
| 1988-12-15 | 1,940 | 1,950 | 1,930 | 1,930 | 500,000 | 3,676.19 |
| 1988-12-14 | 1,930 | 1,950 | 1,920 | 1,950 | 497,000 | 3,714.29 |
| 1988-12-13 | 1,930 | 1,940 | 1,920 | 1,920 | 578,000 | 3,657.14 |
| 1988-12-12 | 1,940 | 1,950 | 1,920 | 1,940 | 400,000 | 3,695.24 |
| 1988-12-09 | 1,950 | 1,950 | 1,930 | 1,940 | 717,000 | 3,695.24 |
| 1988-12-08 | 1,930 | 1,950 | 1,920 | 1,930 | 1,009,000 | 3,676.19 |
| 1988-12-07 | 1,930 | 1,930 | 1,910 | 1,930 | 866,000 | 3,676.19 |
| 1988-12-06 | 1,930 | 1,930 | 1,910 | 1,930 | 1,002,000 | 3,676.19 |
| 1988-12-05 | 1,930 | 1,950 | 1,900 | 1,920 | 1,612,000 | 3,657.14 |
| 1988-12-03 | 1,930 | 1,930 | 1,910 | 1,910 | 246,000 | 3,638.10 |
| 1988-12-02 | 1,930 | 1,930 | 1,910 | 1,930 | 509,000 | 3,676.19 |
| 1988-12-01 | 1,920 | 1,930 | 1,910 | 1,930 | 959,000 | 3,676.19 |
| 1988-11-30 | 1,920 | 1,930 | 1,900 | 1,920 | 1,028,000 | 3,657.14 |
| 1988-11-29 | 1,880 | 1,900 | 1,880 | 1,890 | 450,000 | 3,600 |
| 1988-11-28 | 1,890 | 1,900 | 1,870 | 1,870 | 591,000 | 3,561.90 |
| 1988-11-26 | 1,910 | 1,920 | 1,900 | 1,900 | 273,000 | 3,619.05 |
| 1988-11-25 | 1,920 | 1,930 | 1,910 | 1,910 | 534,000 | 3,638.10 |
| 1988-11-24 | 1,930 | 1,930 | 1,920 | 1,920 | 501,000 | 3,657.14 |
| 1988-11-22 | 1,930 | 1,930 | 1,900 | 1,920 | 611,000 | 3,657.14 |
| 1988-11-21 | 1,880 | 1,920 | 1,880 | 1,910 | 761,000 | 3,638.10 |
| 1988-11-18 | 1,880 | 1,900 | 1,860 | 1,880 | 1,641,000 | 3,580.95 |
| 1988-11-17 | 1,890 | 1,900 | 1,880 | 1,880 | 673,000 | 3,580.95 |
| 1988-11-16 | 1,880 | 1,900 | 1,880 | 1,890 | 611,000 | 3,600 |
| 1988-11-15 | 1,910 | 1,910 | 1,880 | 1,880 | 650,000 | 3,580.95 |
| 1988-11-14 | 1,910 | 1,930 | 1,890 | 1,890 | 593,000 | 3,600 |
| 1988-11-11 | 1,900 | 1,940 | 1,890 | 1,920 | 1,552,000 | 3,657.14 |
| 1988-11-10 | 1,920 | 1,920 | 1,900 | 1,900 | 792,000 | 3,619.05 |
| 1988-11-09 | 1,910 | 1,940 | 1,900 | 1,910 | 1,523,000 | 3,638.10 |
| 1988-11-08 | 1,890 | 1,910 | 1,880 | 1,900 | 1,094,000 | 3,619.05 |
| 1988-11-07 | 1,910 | 1,920 | 1,890 | 1,890 | 1,421,000 | 3,600 |
| 1988-11-05 | 1,900 | 1,910 | 1,880 | 1,890 | 514,000 | 3,600 |
| 1988-11-04 | 1,920 | 1,930 | 1,890 | 1,900 | 3,253,000 | 3,619.05 |
| 1988-11-02 | 1,950 | 1,960 | 1,930 | 1,960 | 1,951,000 | 3,733.33 |
| 1988-11-01 | 1,930 | 1,960 | 1,920 | 1,950 | 1,446,000 | 3,714.29 |
| 1988-10-31 | 1,880 | 1,930 | 1,880 | 1,920 | 1,046,000 | 3,657.14 |
| 1988-10-29 | 1,840 | 1,870 | 1,830 | 1,870 | 812,000 | 3,561.90 |
| 1988-10-28 | 1,820 | 1,840 | 1,820 | 1,830 | 624,000 | 3,485.71 |
| 1988-10-27 | 1,830 | 1,850 | 1,820 | 1,820 | 1,002,000 | 3,466.67 |
| 1988-10-26 | 1,830 | 1,840 | 1,830 | 1,830 | 908,000 | 3,485.71 |
| 1988-10-25 | 1,830 | 1,830 | 1,810 | 1,820 | 1,134,000 | 3,466.67 |
| 1988-10-24 | 1,840 | 1,850 | 1,820 | 1,840 | 1,592,000 | 3,504.76 |
| 1988-10-22 | 1,840 | 1,850 | 1,830 | 1,840 | 2,072,000 | 3,504.76 |
| 1988-10-21 | 1,910 | 1,930 | 1,850 | 1,850 | 1,476,000 | 3,523.81 |
| 1988-10-20 | 1,930 | 1,940 | 1,900 | 1,910 | 1,151,000 | 3,638.10 |
| 1988-10-19 | 1,940 | 1,960 | 1,930 | 1,930 | 454,000 | 3,676.19 |
| 1988-10-18 | 1,930 | 1,960 | 1,930 | 1,940 | 660,000 | 3,695.24 |
| 1988-10-17 | 1,950 | 1,960 | 1,930 | 1,930 | 282,000 | 3,676.19 |
| 1988-10-14 | 1,970 | 1,970 | 1,930 | 1,950 | 860,000 | 3,714.29 |
| 1988-10-13 | 1,960 | 1,970 | 1,930 | 1,940 | 676,000 | 3,695.24 |
| 1988-10-12 | 1,990 | 1,990 | 1,960 | 1,980 | 731,000 | 3,771.43 |
| 1988-10-11 | 2,000 | 2,000 | 1,980 | 1,980 | 533,000 | 3,771.43 |
| 1988-10-07 | 1,990 | 2,000 | 1,970 | 1,980 | 729,000 | 3,771.43 |
| 1988-10-06 | 1,990 | 2,010 | 1,970 | 1,970 | 1,935,000 | 3,752.38 |
| 1988-10-05 | 2,010 | 2,010 | 1,980 | 1,990 | 1,296,000 | 3,790.48 |
| 1988-10-04 | 2,030 | 2,030 | 1,990 | 2,010 | 1,650,000 | 3,828.57 |
| 1988-10-03 | 1,980 | 2,040 | 1,980 | 2,020 | 2,714,000 | 3,847.62 |
| 1988-10-01 | 2,010 | 2,030 | 1,990 | 2,000 | 2,637,000 | 3,809.52 |
| 1988-09-30 | 1,970 | 2,000 | 1,960 | 1,990 | 1,200,000 | 3,790.48 |
| 1988-09-29 | 1,980 | 1,990 | 1,960 | 1,970 | 989,000 | 3,752.38 |
| 1988-09-28 | 1,990 | 1,990 | 1,960 | 1,970 | 728,000 | 3,752.38 |
| 1988-09-27 | 2,020 | 2,030 | 1,960 | 1,980 | 2,516,000 | 3,771.43 |
| 1988-09-26 | 2,010 | 2,020 | 1,990 | 2,000 | 2,124,000 | 3,809.52 |
| 1988-09-24 | 2,000 | 2,010 | 1,980 | 2,010 | 1,380,000 | 3,828.57 |
| 1988-09-22 | 1,990 | 2,000 | 1,970 | 1,990 | 2,043,000 | 3,790.48 |
| 1988-09-21 | 2,040 | 2,050 | 1,960 | 1,980 | 8,081,000 | 3,771.43 |
| 1988-09-20 | 1,990 | 2,030 | 1,960 | 2,010 | 22,363,999 | 3,828.57 |
| 1988-09-19 | 1,930 | 1,950 | 1,910 | 1,930 | 2,244,000 | 3,676.19 |
| 1988-09-16 | 1,910 | 1,910 | 1,880 | 1,900 | 772,000 | 3,619.05 |
| 1988-09-14 | 1,910 | 1,920 | 1,900 | 1,910 | 567,000 | 3,638.10 |
| 1988-09-13 | 1,920 | 1,920 | 1,880 | 1,900 | 421,000 | 3,619.05 |
| 1988-09-12 | 1,940 | 1,940 | 1,900 | 1,900 | 876,000 | 3,619.05 |
| 1988-09-09 | 1,910 | 1,940 | 1,900 | 1,930 | 2,368,000 | 3,676.19 |
| 1988-09-08 | 1,890 | 1,900 | 1,880 | 1,900 | 932,000 | 3,619.05 |
| 1988-09-07 | 1,900 | 1,900 | 1,870 | 1,880 | 519,000 | 3,580.95 |
| 1988-09-06 | 1,910 | 1,920 | 1,870 | 1,900 | 947,000 | 3,619.05 |
| 1988-09-05 | 1,900 | 1,940 | 1,890 | 1,890 | 2,968,000 | 3,600 |
| 1988-09-03 | 1,910 | 1,910 | 1,890 | 1,890 | 337,000 | 3,600 |
| 1988-09-02 | 1,900 | 1,930 | 1,850 | 1,850 | 1,477,000 | 3,523.81 |
| 1988-09-01 | 1,850 | 1,930 | 1,850 | 1,900 | 1,315,000 | 3,619.05 |
| 1988-08-31 | 1,910 | 1,920 | 1,860 | 1,880 | 575,000 | 3,580.95 |
| 1988-08-30 | 1,860 | 1,930 | 1,840 | 1,920 | 799,000 | 3,657.14 |
| 1988-08-29 | 1,840 | 1,880 | 1,840 | 1,850 | 356,000 | 3,523.81 |
| 1988-08-27 | 1,870 | 1,890 | 1,860 | 1,870 | 252,000 | 3,561.90 |
| 1988-08-26 | 1,890 | 1,890 | 1,870 | 1,870 | 227,000 | 3,561.90 |
| 1988-08-25 | 1,920 | 1,930 | 1,880 | 1,900 | 391,000 | 3,619.05 |
| 1988-08-24 | 1,900 | 1,910 | 1,880 | 1,900 | 573,000 | 3,619.05 |
| 1988-08-23 | 1,900 | 1,920 | 1,890 | 1,890 | 607,000 | 3,600 |
| 1988-08-22 | 1,930 | 1,940 | 1,920 | 1,930 | 612,000 | 3,676.19 |
| 1988-08-19 | 1,920 | 1,970 | 1,900 | 1,920 | 1,619,000 | 3,657.14 |
| 1988-08-18 | 1,880 | 1,910 | 1,880 | 1,900 | 607,000 | 3,619.05 |
| 1988-08-17 | 1,880 | 1,880 | 1,870 | 1,880 | 308,000 | 3,580.95 |
| 1988-08-16 | 1,870 | 1,870 | 1,860 | 1,860 | 92,000 | 3,542.86 |
| 1988-08-15 | 1,890 | 1,890 | 1,870 | 1,870 | 174,000 | 3,561.90 |
| 1988-08-12 | 1,890 | 1,900 | 1,860 | 1,870 | 524,000 | 3,561.90 |
| 1988-08-11 | 1,840 | 1,890 | 1,840 | 1,890 | 483,000 | 3,600 |
| 1988-08-10 | 1,840 | 1,870 | 1,840 | 1,860 | 419,000 | 3,542.86 |
| 1988-08-09 | 1,900 | 1,900 | 1,870 | 1,870 | 297,000 | 3,561.90 |
| 1988-08-08 | 1,900 | 1,900 | 1,870 | 1,870 | 496,000 | 3,561.90 |
| 1988-08-06 | 1,960 | 1,960 | 1,890 | 1,890 | 2,109,000 | 3,600 |
| 1988-08-05 | 1,880 | 1,990 | 1,870 | 1,970 | 8,403,000 | 3,752.38 |
| 1988-08-04 | 1,890 | 1,900 | 1,880 | 1,880 | 539,000 | 3,580.95 |
| 1988-08-03 | 1,900 | 1,920 | 1,880 | 1,900 | 962,000 | 3,619.05 |
| 1988-08-02 | 1,890 | 1,900 | 1,880 | 1,880 | 434,000 | 3,580.95 |
| 1988-08-01 | 1,920 | 1,930 | 1,890 | 1,900 | 1,298,000 | 3,619.05 |
| 1988-07-30 | 1,900 | 1,920 | 1,880 | 1,920 | 1,046,000 | 3,657.14 |
| 1988-07-29 | 1,900 | 1,930 | 1,880 | 1,900 | 2,462,000 | 3,619.05 |
| 1988-07-28 | 1,850 | 1,880 | 1,830 | 1,880 | 601,000 | 3,580.95 |
| 1988-07-27 | 1,870 | 1,880 | 1,830 | 1,840 | 897,000 | 3,504.76 |
| 1988-07-26 | 1,900 | 1,900 | 1,830 | 1,860 | 439,000 | 3,542.86 |
| 1988-07-25 | 1,890 | 1,920 | 1,880 | 1,890 | 2,511,000 | 3,600 |
| 1988-07-23 | 1,810 | 1,870 | 1,810 | 1,870 | 978,000 | 3,561.90 |
| 1988-07-22 | 1,860 | 1,880 | 1,840 | 1,840 | 2,034,000 | 3,504.76 |
| 1988-07-21 | 1,860 | 1,870 | 1,830 | 1,860 | 564,000 | 3,542.86 |
| 1988-07-20 | 1,810 | 1,880 | 1,790 | 1,870 | 1,948,000 | 3,561.90 |
| 1988-07-19 | 1,790 | 1,800 | 1,780 | 1,800 | 559,000 | 3,428.57 |
| 1988-07-18 | 1,810 | 1,830 | 1,790 | 1,810 | 545,000 | 3,447.62 |
| 1988-07-15 | 1,810 | 1,850 | 1,790 | 1,800 | 985,000 | 3,428.57 |
| 1988-07-14 | 1,790 | 1,790 | 1,780 | 1,790 | 293,000 | 3,409.52 |
| 1988-07-13 | 1,810 | 1,820 | 1,780 | 1,780 | 1,083,000 | 3,390.48 |
| 1988-07-12 | 1,810 | 1,810 | 1,780 | 1,810 | 797,000 | 3,447.62 |
| 1988-07-11 | 1,820 | 1,820 | 1,800 | 1,810 | 290,000 | 3,447.62 |
| 1988-07-08 | 1,790 | 1,820 | 1,790 | 1,820 | 435,000 | 3,466.67 |
| 1988-07-07 | 1,790 | 1,810 | 1,780 | 1,810 | 834,000 | 3,447.62 |
| 1988-07-06 | 1,780 | 1,810 | 1,780 | 1,800 | 671,000 | 3,428.57 |
| 1988-07-05 | 1,810 | 1,810 | 1,780 | 1,800 | 495,000 | 3,428.57 |
| 1988-07-04 | 1,790 | 1,800 | 1,790 | 1,800 | 298,000 | 3,428.57 |
| 1988-07-02 | 1,790 | 1,790 | 1,760 | 1,780 | 375,000 | 3,390.48 |
| 1988-07-01 | 1,810 | 1,820 | 1,790 | 1,790 | 575,000 | 3,409.52 |
| 1988-06-30 | 1,820 | 1,830 | 1,790 | 1,810 | 516,000 | 3,447.62 |
| 1988-06-29 | 1,800 | 1,840 | 1,780 | 1,810 | 1,279,000 | 3,447.62 |
| 1988-06-28 | 1,790 | 1,800 | 1,770 | 1,800 | 701,000 | 3,428.57 |
| 1988-06-27 | 1,830 | 1,830 | 1,780 | 1,790 | 570,000 | 3,409.52 |
| 1988-06-25 | 1,830 | 1,830 | 1,810 | 1,820 | 265,000 | 3,466.67 |
| 1988-06-24 | 1,860 | 1,860 | 1,830 | 1,840 | 410,000 | 3,504.76 |
| 1988-06-23 | 1,880 | 1,900 | 1,840 | 1,840 | 709,000 | 3,504.76 |
| 1988-06-22 | 1,870 | 1,870 | 1,830 | 1,850 | 986,000 | 3,523.81 |
| 1988-06-21 | 1,880 | 1,880 | 1,850 | 1,850 | 1,106,000 | 3,523.81 |
| 1988-06-20 | 1,900 | 1,910 | 1,880 | 1,900 | 313,000 | 3,619.05 |
| 1988-06-17 | 1,900 | 1,930 | 1,880 | 1,910 | 1,669,000 | 3,638.10 |
| 1988-06-16 | 1,880 | 1,930 | 1,880 | 1,910 | 2,088,000 | 3,638.10 |
| 1988-06-15 | 1,880 | 1,920 | 1,870 | 1,880 | 2,565,000 | 3,580.95 |
| 1988-06-14 | 1,840 | 1,880 | 1,840 | 1,880 | 865,000 | 3,580.95 |
| 1988-06-13 | 1,840 | 1,860 | 1,830 | 1,850 | 437,000 | 3,523.81 |
| 1988-06-10 | 1,860 | 1,860 | 1,840 | 1,860 | 787,000 | 3,542.86 |
| 1988-06-09 | 1,870 | 1,880 | 1,840 | 1,860 | 1,286,000 | 3,542.86 |
| 1988-06-08 | 1,840 | 1,860 | 1,840 | 1,840 | 645,000 | 3,504.76 |
| 1988-06-07 | 1,860 | 1,880 | 1,860 | 1,860 | 452,000 | 3,542.86 |
| 1988-06-06 | 1,880 | 1,890 | 1,870 | 1,880 | 854,000 | 3,580.95 |
| 1988-06-04 | 1,860 | 1,880 | 1,850 | 1,870 | 312,000 | 3,561.90 |
| 1988-06-03 | 1,870 | 1,870 | 1,850 | 1,850 | 535,000 | 3,523.81 |
| 1988-06-02 | 1,850 | 1,860 | 1,840 | 1,850 | 609,000 | 3,523.81 |
| 1988-06-01 | 1,830 | 1,860 | 1,810 | 1,820 | 842,000 | 3,466.67 |
| 1988-05-31 | 1,790 | 1,860 | 1,790 | 1,860 | 424,000 | 3,542.86 |
| 1988-05-30 | 1,800 | 1,820 | 1,800 | 1,820 | 163,000 | 3,466.67 |
| 1988-05-28 | 1,810 | 1,830 | 1,800 | 1,800 | 187,000 | 3,428.57 |
| 1988-05-27 | 1,820 | 1,850 | 1,820 | 1,820 | 346,000 | 3,466.67 |
| 1988-05-26 | 1,870 | 1,870 | 1,820 | 1,840 | 411,000 | 3,504.76 |
| 1988-05-25 | 1,820 | 1,850 | 1,820 | 1,840 | 1,091,000 | 3,504.76 |
| 1988-05-24 | 1,810 | 1,830 | 1,810 | 1,820 | 710,000 | 3,466.67 |
| 1988-05-23 | 1,810 | 1,830 | 1,810 | 1,820 | 814,000 | 3,466.67 |
| 1988-05-20 | 1,850 | 1,850 | 1,800 | 1,840 | 903,000 | 3,504.76 |
| 1988-05-19 | 1,860 | 1,870 | 1,840 | 1,840 | 1,106,000 | 3,504.76 |
| 1988-05-18 | 1,900 | 1,910 | 1,880 | 1,880 | 1,004,000 | 3,580.95 |
| 1988-05-17 | 1,930 | 1,930 | 1,900 | 1,920 | 1,741,000 | 3,657.14 |
| 1988-05-16 | 1,900 | 1,930 | 1,900 | 1,930 | 2,300,000 | 3,676.19 |
| 1988-05-13 | 1,890 | 1,890 | 1,870 | 1,890 | 843,000 | 3,600 |
| 1988-05-12 | 1,900 | 1,900 | 1,860 | 1,890 | 2,294,000 | 3,600 |
| 1988-05-11 | 1,870 | 1,890 | 1,870 | 1,870 | 530,000 | 3,561.90 |
| 1988-05-10 | 1,870 | 1,900 | 1,870 | 1,900 | 758,000 | 3,619.05 |
| 1988-05-09 | 1,900 | 1,900 | 1,870 | 1,870 | 553,000 | 3,561.90 |
| 1988-05-07 | 1,920 | 1,920 | 1,900 | 1,910 | 339,000 | 3,638.10 |
| 1988-05-06 | 1,920 | 1,920 | 1,910 | 1,920 | 1,004,000 | 3,657.14 |
| 1988-05-02 | 1,920 | 1,930 | 1,910 | 1,930 | 793,000 | 3,676.19 |
| 1988-04-30 | 1,930 | 1,940 | 1,920 | 1,930 | 521,000 | 3,676.19 |
| 1988-04-28 | 1,930 | 1,960 | 1,920 | 1,930 | 2,780,000 | 3,676.19 |
| 1988-04-27 | 1,950 | 1,950 | 1,910 | 1,920 | 1,740,000 | 3,657.14 |
| 1988-04-26 | 1,970 | 1,970 | 1,930 | 1,950 | 9,800,000 | 3,714.29 |
| 1988-04-25 | 1,900 | 1,910 | 1,870 | 1,910 | 6,186,000 | 3,638.10 |
| 1988-04-23 | 1,840 | 1,870 | 1,830 | 1,870 | 1,150,000 | 3,561.90 |
| 1988-04-22 | 1,800 | 1,840 | 1,800 | 1,820 | 1,600,000 | 3,466.67 |
| 1988-04-21 | 1,800 | 1,820 | 1,800 | 1,800 | 706,000 | 3,428.57 |
| 1988-04-20 | 1,800 | 1,830 | 1,800 | 1,820 | 633,000 | 3,466.67 |
| 1988-04-19 | 1,800 | 1,810 | 1,790 | 1,790 | 704,000 | 3,409.52 |
| 1988-04-18 | 1,810 | 1,830 | 1,810 | 1,820 | 413,000 | 3,466.67 |
| 1988-04-15 | 1,810 | 1,840 | 1,810 | 1,810 | 1,659,000 | 3,447.62 |
| 1988-04-14 | 1,830 | 1,850 | 1,830 | 1,840 | 1,057,000 | 3,504.76 |
| 1988-04-13 | 1,860 | 1,860 | 1,840 | 1,860 | 1,020,000 | 3,542.86 |
| 1988-04-12 | 1,870 | 1,880 | 1,840 | 1,860 | 898,000 | 3,542.86 |
| 1988-04-11 | 1,860 | 1,890 | 1,860 | 1,870 | 2,958,000 | 3,561.90 |
| 1988-04-08 | 1,840 | 1,880 | 1,840 | 1,850 | 4,370,000 | 3,523.81 |
| 1988-04-07 | 1,830 | 1,840 | 1,810 | 1,820 | 2,159,000 | 3,466.67 |
| 1988-04-06 | 1,780 | 1,810 | 1,780 | 1,810 | 698,000 | 3,447.62 |
| 1988-04-05 | 1,770 | 1,800 | 1,770 | 1,790 | 584,000 | 3,409.52 |
| 1988-04-04 | 1,820 | 1,820 | 1,790 | 1,800 | 408,000 | 3,428.57 |
| 1988-04-02 | 1,770 | 1,800 | 1,760 | 1,790 | 493,000 | 3,409.52 |
| 1988-04-01 | 1,770 | 1,790 | 1,760 | 1,760 | 589,000 | 3,352.38 |
| 1988-03-31 | 1,770 | 1,790 | 1,760 | 1,770 | 562,000 | 3,371.43 |
| 1988-03-30 | 1,780 | 1,800 | 1,780 | 1,800 | 819,000 | 3,428.57 |
| 1988-03-29 | 1,770 | 1,780 | 1,750 | 1,770 | 366,000 | 3,371.43 |
| 1988-03-28 | 1,710 | 1,780 | 1,710 | 1,780 | 698,000 | 3,390.48 |
| 1988-03-26 | 1,740 | 1,750 | 1,720 | 1,750 | 402,000 | 3,333.33 |
| 1988-03-25 | 1,750 | 1,780 | 1,750 | 1,770 | 775,000 | 3,371.43 |
| 1988-03-24 | 1,770 | 1,770 | 1,750 | 1,760 | 879,000 | 3,352.38 |
| 1988-03-23 | 1,780 | 1,780 | 1,750 | 1,760 | 582,000 | 3,352.38 |
| 1988-03-22 | 1,770 | 1,780 | 1,760 | 1,780 | 182,000 | 3,390.48 |
| 1988-03-18 | 1,790 | 1,790 | 1,760 | 1,790 | 1,004,000 | 3,409.52 |
| 1988-03-17 | 1,800 | 1,800 | 1,760 | 1,760 | 1,237,000 | 3,352.38 |
| 1988-03-16 | 1,740 | 1,780 | 1,730 | 1,780 | 634,000 | 3,390.48 |
| 1988-03-15 | 1,720 | 1,750 | 1,720 | 1,740 | 880,000 | 3,314.29 |
| 1988-03-14 | 1,730 | 1,730 | 1,710 | 1,720 | 906,000 | 3,276.19 |
| 1988-03-11 | 1,720 | 1,750 | 1,720 | 1,730 | 793,000 | 3,295.24 |
| 1988-03-10 | 1,780 | 1,780 | 1,740 | 1,750 | 1,032,000 | 3,333.33 |
| 1988-03-09 | 1,790 | 1,790 | 1,760 | 1,770 | 995,000 | 3,371.43 |
| 1988-03-08 | 1,780 | 1,790 | 1,780 | 1,790 | 773,000 | 3,409.52 |
| 1988-03-07 | 1,800 | 1,810 | 1,780 | 1,780 | 490,000 | 3,390.48 |
| 1988-03-05 | 1,800 | 1,820 | 1,800 | 1,800 | 522,000 | 3,428.57 |
| 1988-03-04 | 1,810 | 1,820 | 1,800 | 1,810 | 831,000 | 3,447.62 |
| 1988-03-03 | 1,810 | 1,820 | 1,800 | 1,820 | 737,000 | 3,466.67 |
| 1988-03-02 | 1,810 | 1,820 | 1,790 | 1,820 | 940,000 | 3,466.67 |
| 1988-03-01 | 1,800 | 1,820 | 1,780 | 1,810 | 1,046,000 | 3,447.62 |
| 1988-02-29 | 1,800 | 1,810 | 1,780 | 1,800 | 473,000 | 3,428.57 |
| 1988-02-27 | 1,800 | 1,820 | 1,790 | 1,800 | 343,000 | 3,428.57 |
| 1988-02-26 | 1,790 | 1,810 | 1,780 | 1,800 | 758,000 | 3,428.57 |
| 1988-02-25 | 1,790 | 1,810 | 1,790 | 1,810 | 653,000 | 3,447.62 |
| 1988-02-24 | 1,790 | 1,800 | 1,790 | 1,790 | 632,000 | 3,409.52 |
| 1988-02-23 | 1,800 | 1,820 | 1,790 | 1,800 | 711,000 | 3,428.57 |
| 1988-02-22 | 1,840 | 1,840 | 1,810 | 1,810 | 688,000 | 3,447.62 |
| 1988-02-19 | 1,800 | 1,830 | 1,800 | 1,830 | 1,050,000 | 3,485.71 |
| 1988-02-18 | 1,820 | 1,820 | 1,800 | 1,800 | 775,000 | 3,428.57 |
| 1988-02-17 | 1,820 | 1,830 | 1,800 | 1,820 | 1,042,000 | 3,466.67 |
| 1988-02-16 | 1,820 | 1,850 | 1,790 | 1,820 | 4,030,000 | 3,466.67 |
| 1988-02-15 | 1,820 | 1,830 | 1,780 | 1,810 | 1,031,000 | 3,447.62 |
| 1988-02-12 | 1,790 | 1,810 | 1,770 | 1,810 | 1,622,000 | 3,447.62 |
| 1988-02-10 | 1,790 | 1,790 | 1,770 | 1,780 | 879,000 | 3,390.48 |
| 1988-02-09 | 1,770 | 1,780 | 1,760 | 1,760 | 572,000 | 3,352.38 |
| 1988-02-08 | 1,800 | 1,820 | 1,760 | 1,770 | 1,354,000 | 3,371.43 |
| 1988-02-06 | 1,760 | 1,790 | 1,760 | 1,790 | 236,000 | 3,409.52 |
| 1988-02-05 | 1,790 | 1,790 | 1,770 | 1,790 | 876,000 | 3,409.52 |
| 1988-02-04 | 1,770 | 1,810 | 1,760 | 1,770 | 2,134,000 | 3,371.43 |
| 1988-02-03 | 1,750 | 1,780 | 1,730 | 1,770 | 691,000 | 3,371.43 |
| 1988-02-02 | 1,740 | 1,750 | 1,730 | 1,740 | 784,000 | 3,314.29 |
| 1988-02-01 | 1,750 | 1,750 | 1,730 | 1,740 | 290,000 | 3,314.29 |
| 1988-01-30 | 1,770 | 1,770 | 1,740 | 1,750 | 735,000 | 3,333.33 |
| 1988-01-29 | 1,770 | 1,780 | 1,750 | 1,760 | 1,615,000 | 3,352.38 |
| 1988-01-28 | 1,750 | 1,750 | 1,740 | 1,740 | 711,000 | 3,314.29 |
| 1988-01-27 | 1,750 | 1,760 | 1,740 | 1,740 | 500,000 | 3,314.29 |
| 1988-01-26 | 1,760 | 1,780 | 1,750 | 1,760 | 846,000 | 3,352.38 |
| 1988-01-25 | 1,770 | 1,790 | 1,750 | 1,770 | 683,000 | 3,371.43 |
| 1988-01-23 | 1,780 | 1,780 | 1,770 | 1,780 | 328,000 | 3,390.48 |
| 1988-01-22 | 1,780 | 1,780 | 1,750 | 1,780 | 808,000 | 3,390.48 |
| 1988-01-21 | 1,760 | 1,790 | 1,730 | 1,770 | 1,649,000 | 3,371.43 |
| 1988-01-20 | 1,750 | 1,780 | 1,750 | 1,780 | 263,000 | 3,390.48 |
| 1988-01-19 | 1,770 | 1,800 | 1,760 | 1,770 | 497,000 | 3,371.43 |
| 1988-01-18 | 1,830 | 1,830 | 1,780 | 1,800 | 1,135,000 | 3,428.57 |
| 1988-01-14 | 1,760 | 1,840 | 1,760 | 1,790 | 1,838,000 | 3,409.52 |
| 1988-01-13 | 1,790 | 1,790 | 1,750 | 1,750 | 881,000 | 3,333.33 |
| 1988-01-12 | 1,830 | 1,830 | 1,760 | 1,800 | 1,070,000 | 3,428.57 |
| 1988-01-11 | 1,820 | 1,850 | 1,810 | 1,810 | 3,680,000 | 3,447.62 |
| 1988-01-08 | 1,800 | 1,880 | 1,770 | 1,850 | 11,167,999 | 3,523.81 |
| 1988-01-07 | 1,760 | 1,780 | 1,700 | 1,730 | 3,570,000 | 3,295.24 |
| 1988-01-06 | 1,710 | 1,790 | 1,680 | 1,750 | 4,429,000 | 3,333.33 |
| 1988-01-05 | 1,660 | 1,660 | 1,610 | 1,650 | 413,000 | 3,142.86 |
| 1988-01-04 | 1,550 | 1,580 | 1,540 | 1,570 | 129,000 | 2,990.48 |
分割・併合履歴 ： [2018-09-26]1株→0.5株 [1992-03-26]1株→1.05株 [1987-05-27]1株→1.03株 [1986-05-28]1株→1.1株 [1983-05-27]1株→1.1株
