7914 共同印刷(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 | 3,440 | 3,500 | 3,440 | 3,500 | 7,000 | 35,000 |
| 1988-12-27 | 3,430 | 3,440 | 3,430 | 3,440 | 2,000 | 34,400 |
| 1988-12-26 | 3,440 | 3,440 | 3,440 | 3,440 | 1,000 | 34,400 |
| 1988-12-24 | 3,440 | 3,440 | 3,440 | 3,440 | 21,000 | 34,400 |
| 1988-12-23 | 3,400 | 3,400 | 3,390 | 3,390 | 27,000 | 33,900 |
| 1988-12-21 | 3,300 | 3,300 | 3,250 | 3,250 | 70,000 | 32,500 |
| 1988-12-20 | 3,320 | 3,320 | 3,260 | 3,260 | 6,000 | 32,600 |
| 1988-12-16 | 3,360 | 3,360 | 3,300 | 3,300 | 36,000 | 33,000 |
| 1988-12-15 | 3,360 | 3,360 | 3,360 | 3,360 | 19,000 | 33,600 |
| 1988-12-14 | 3,370 | 3,370 | 3,310 | 3,310 | 22,000 | 33,100 |
| 1988-12-13 | 3,320 | 3,320 | 3,320 | 3,320 | 3,000 | 33,200 |
| 1988-12-12 | 3,260 | 3,270 | 3,260 | 3,270 | 16,000 | 32,700 |
| 1988-12-09 | 3,260 | 3,260 | 3,260 | 3,260 | 285,000 | 32,600 |
| 1988-12-08 | 3,260 | 3,260 | 3,260 | 3,260 | 31,000 | 32,600 |
| 1988-12-07 | 3,210 | 3,260 | 3,210 | 3,260 | 32,000 | 32,600 |
| 1988-12-06 | 3,250 | 3,260 | 3,250 | 3,260 | 159,000 | 32,600 |
| 1988-12-05 | 3,260 | 3,260 | 3,250 | 3,250 | 104,000 | 32,500 |
| 1988-12-03 | 3,260 | 3,260 | 3,260 | 3,260 | 637,000 | 32,600 |
| 1988-12-02 | 3,260 | 3,260 | 3,260 | 3,260 | 102,000 | 32,600 |
| 1988-12-01 | 3,260 | 3,260 | 3,250 | 3,250 | 238,000 | 32,500 |
| 1988-11-30 | 3,200 | 3,260 | 3,200 | 3,260 | 138,000 | 32,600 |
| 1988-11-29 | 3,200 | 3,200 | 3,200 | 3,200 | 1,000 | 32,000 |
| 1988-11-28 | 3,200 | 3,250 | 3,200 | 3,250 | 41,000 | 32,500 |
| 1988-11-26 | 3,190 | 3,200 | 3,190 | 3,200 | 77,000 | 32,000 |
| 1988-11-25 | 3,180 | 3,200 | 3,150 | 3,200 | 44,000 | 32,000 |
| 1988-11-24 | 3,240 | 3,240 | 3,180 | 3,180 | 29,000 | 31,800 |
| 1988-11-22 | 3,260 | 3,260 | 3,200 | 3,250 | 6,000 | 32,500 |
| 1988-11-21 | 3,200 | 3,260 | 3,200 | 3,250 | 16,000 | 32,500 |
| 1988-11-18 | 3,180 | 3,220 | 3,180 | 3,220 | 94,000 | 32,200 |
| 1988-11-17 | 3,260 | 3,260 | 3,180 | 3,180 | 14,000 | 31,800 |
| 1988-11-16 | 3,250 | 3,260 | 3,200 | 3,260 | 67,000 | 32,600 |
| 1988-11-15 | 3,250 | 3,260 | 3,250 | 3,260 | 21,000 | 32,600 |
| 1988-11-14 | 3,260 | 3,260 | 3,260 | 3,260 | 13,000 | 32,600 |
| 1988-11-11 | 3,270 | 3,270 | 3,260 | 3,260 | 40,000 | 32,600 |
| 1988-11-10 | 3,260 | 3,260 | 3,260 | 3,260 | 41,000 | 32,600 |
| 1988-11-09 | 3,260 | 3,280 | 3,260 | 3,280 | 126,000 | 32,800 |
| 1988-11-07 | 3,250 | 3,260 | 3,250 | 3,260 | 2,000 | 32,600 |
| 1988-11-05 | 3,210 | 3,210 | 3,210 | 3,210 | 84,000 | 32,100 |
| 1988-11-02 | 3,200 | 3,220 | 3,200 | 3,220 | 86,000 | 32,200 |
| 1988-11-01 | 3,250 | 3,250 | 3,250 | 3,250 | 5,000 | 32,500 |
| 1988-10-31 | 3,200 | 3,250 | 3,190 | 3,250 | 13,000 | 32,500 |
| 1988-10-29 | 3,200 | 3,200 | 3,200 | 3,200 | 40,000 | 32,000 |
| 1988-10-28 | 3,210 | 3,210 | 3,190 | 3,190 | 332,000 | 31,900 |
| 1988-10-27 | 3,210 | 3,250 | 3,210 | 3,240 | 1,138,000 | 32,400 |
| 1988-10-26 | 3,280 | 3,280 | 3,200 | 3,210 | 51,000 | 32,100 |
| 1988-10-24 | 3,280 | 3,280 | 3,280 | 3,280 | 1,000 | 32,800 |
| 1988-10-22 | 3,200 | 3,290 | 3,190 | 3,290 | 31,000 | 32,900 |
| 1988-10-21 | 3,200 | 3,200 | 3,200 | 3,200 | 60,000 | 32,000 |
| 1988-10-20 | 3,220 | 3,220 | 3,200 | 3,200 | 129,000 | 32,000 |
| 1988-10-19 | 3,280 | 3,290 | 3,280 | 3,290 | 81,000 | 32,900 |
| 1988-10-18 | 3,290 | 3,290 | 3,250 | 3,290 | 3,000 | 32,900 |
| 1988-10-17 | 3,300 | 3,300 | 3,300 | 3,300 | 4,000 | 33,000 |
| 1988-10-14 | 3,350 | 3,400 | 3,300 | 3,300 | 31,000 | 33,000 |
| 1988-10-13 | 3,310 | 3,400 | 3,310 | 3,400 | 8,000 | 34,000 |
| 1988-10-12 | 3,470 | 3,470 | 3,470 | 3,470 | 37,000 | 34,700 |
| 1988-10-11 | 3,480 | 3,480 | 3,470 | 3,470 | 13,000 | 34,700 |
| 1988-10-07 | 3,460 | 3,480 | 3,450 | 3,480 | 18,000 | 34,800 |
| 1988-10-06 | 3,480 | 3,480 | 3,450 | 3,450 | 41,000 | 34,500 |
| 1988-10-05 | 3,370 | 3,480 | 3,370 | 3,480 | 57,000 | 34,800 |
| 1988-10-03 | 3,470 | 3,470 | 3,470 | 3,470 | 1,000 | 34,700 |
| 1988-10-01 | 3,480 | 3,480 | 3,450 | 3,480 | 289,000 | 34,800 |
| 1988-09-30 | 3,480 | 3,480 | 3,460 | 3,460 | 7,000 | 34,600 |
| 1988-09-29 | 3,480 | 3,480 | 3,480 | 3,480 | 3,000 | 34,800 |
| 1988-09-28 | 3,490 | 3,490 | 3,480 | 3,480 | 3,000 | 34,800 |
| 1988-09-27 | 3,590 | 3,600 | 3,540 | 3,540 | 20,000 | 35,400 |
| 1988-09-26 | 3,650 | 3,650 | 3,590 | 3,590 | 29,000 | 35,900 |
| 1988-09-24 | 3,600 | 3,620 | 3,600 | 3,620 | 321,000 | 36,200 |
| 1988-09-22 | 3,450 | 3,500 | 3,410 | 3,500 | 7,000 | 35,000 |
| 1988-09-21 | 3,550 | 3,550 | 3,500 | 3,500 | 17,000 | 35,000 |
| 1988-09-20 | 3,600 | 3,600 | 3,580 | 3,580 | 35,000 | 35,800 |
| 1988-09-19 | 3,390 | 3,400 | 3,390 | 3,400 | 8,000 | 34,000 |
| 1988-09-16 | 3,210 | 3,290 | 3,210 | 3,290 | 924,000 | 32,900 |
| 1988-09-14 | 3,190 | 3,190 | 3,190 | 3,190 | 35,000 | 31,900 |
| 1988-09-13 | 3,180 | 3,180 | 3,180 | 3,180 | 9,000 | 31,800 |
| 1988-09-09 | 3,090 | 3,170 | 3,090 | 3,170 | 91,000 | 31,700 |
| 1988-09-08 | 3,250 | 3,250 | 3,010 | 3,090 | 214,000 | 30,900 |
| 1988-09-07 | 3,250 | 3,250 | 3,250 | 3,250 | 115,000 | 32,500 |
| 1988-09-06 | 3,340 | 3,340 | 3,340 | 3,340 | 3,000 | 33,400 |
| 1988-09-05 | 3,340 | 3,340 | 3,340 | 3,340 | 1,000 | 33,400 |
| 1988-09-03 | 3,260 | 3,260 | 3,260 | 3,260 | 923,000 | 32,600 |
| 1988-09-02 | 3,260 | 3,260 | 3,260 | 3,260 | 702,000 | 32,600 |
| 1988-09-01 | 3,390 | 3,390 | 3,250 | 3,250 | 518,000 | 32,500 |
| 1988-08-30 | 3,350 | 3,400 | 3,350 | 3,400 | 305,000 | 34,000 |
| 1988-08-29 | 3,550 | 3,550 | 3,400 | 3,400 | 21,000 | 34,000 |
| 1988-08-27 | 3,500 | 3,500 | 3,500 | 3,500 | 5,000 | 35,000 |
| 1988-08-26 | 3,500 | 3,500 | 3,500 | 3,500 | 149,000 | 35,000 |
| 1988-08-25 | 3,500 | 3,500 | 3,500 | 3,500 | 46,000 | 35,000 |
| 1988-08-24 | 3,440 | 3,440 | 3,400 | 3,400 | 8,000 | 34,000 |
| 1988-08-23 | 3,450 | 3,450 | 3,450 | 3,450 | 10,000 | 34,500 |
| 1988-08-22 | 3,440 | 3,450 | 3,440 | 3,440 | 34,000 | 34,400 |
| 1988-08-19 | 3,490 | 3,490 | 3,490 | 3,490 | 27,000 | 34,900 |
| 1988-08-18 | 3,500 | 3,500 | 3,470 | 3,470 | 28,000 | 34,700 |
| 1988-08-17 | 3,440 | 3,440 | 3,440 | 3,440 | 4,000 | 34,400 |
| 1988-08-16 | 3,440 | 3,450 | 3,440 | 3,450 | 7,000 | 34,500 |
| 1988-08-15 | 3,490 | 3,490 | 3,440 | 3,440 | 2,000 | 34,400 |
| 1988-08-12 | 3,490 | 3,500 | 3,490 | 3,490 | 17,000 | 34,900 |
| 1988-08-11 | 3,480 | 3,500 | 3,430 | 3,500 | 13,000 | 35,000 |
| 1988-08-10 | 3,540 | 3,540 | 3,500 | 3,500 | 25,000 | 35,000 |
| 1988-08-09 | 3,600 | 3,600 | 3,590 | 3,590 | 28,000 | 35,900 |
| 1988-08-08 | 3,600 | 3,600 | 3,600 | 3,600 | 3,000 | 36,000 |
| 1988-08-06 | 3,700 | 3,700 | 3,600 | 3,600 | 18,000 | 36,000 |
| 1988-08-05 | 3,360 | 3,600 | 3,360 | 3,600 | 48,000 | 36,000 |
| 1988-08-04 | 3,390 | 3,390 | 3,360 | 3,360 | 10,000 | 33,600 |
| 1988-08-03 | 3,390 | 3,390 | 3,350 | 3,390 | 566,000 | 33,900 |
| 1988-08-02 | 3,320 | 3,370 | 3,320 | 3,330 | 13,000 | 33,300 |
| 1988-08-01 | 3,400 | 3,400 | 3,350 | 3,400 | 16,000 | 34,000 |
| 1988-07-30 | 3,250 | 3,400 | 3,250 | 3,400 | 172,000 | 34,000 |
| 1988-07-29 | 3,230 | 3,250 | 3,230 | 3,250 | 18,000 | 32,500 |
| 1988-07-28 | 3,220 | 3,220 | 3,220 | 3,220 | 111,000 | 32,200 |
| 1988-07-27 | 3,150 | 3,150 | 3,110 | 3,110 | 23,000 | 31,100 |
| 1988-07-26 | 3,150 | 3,150 | 3,150 | 3,150 | 3,000 | 31,500 |
| 1988-07-25 | 3,150 | 3,170 | 3,150 | 3,150 | 7,000 | 31,500 |
| 1988-07-23 | 3,140 | 3,140 | 3,140 | 3,140 | 57,000 | 31,400 |
| 1988-07-22 | 3,140 | 3,140 | 3,100 | 3,140 | 246,000 | 31,400 |
| 1988-07-21 | 3,150 | 3,150 | 3,150 | 3,150 | 4,000 | 31,500 |
| 1988-07-20 | 3,090 | 3,100 | 3,080 | 3,090 | 14,000 | 30,900 |
| 1988-07-19 | 3,080 | 3,080 | 3,050 | 3,050 | 12,000 | 30,500 |
| 1988-07-18 | 3,080 | 3,090 | 3,080 | 3,080 | 9,000 | 30,800 |
| 1988-07-15 | 3,130 | 3,150 | 3,080 | 3,080 | 12,000 | 30,800 |
| 1988-07-14 | 3,170 | 3,170 | 3,080 | 3,130 | 336,000 | 31,300 |
| 1988-07-13 | 3,200 | 3,200 | 3,180 | 3,180 | 10,000 | 31,800 |
| 1988-07-12 | 3,200 | 3,200 | 3,200 | 3,200 | 10,000 | 32,000 |
| 1988-07-11 | 3,400 | 3,400 | 3,400 | 3,400 | 3,000 | 34,000 |
| 1988-07-08 | 3,480 | 3,480 | 3,410 | 3,410 | 43,000 | 34,100 |
| 1988-07-06 | 3,500 | 3,500 | 3,450 | 3,500 | 9,000 | 35,000 |
| 1988-07-05 | 3,500 | 3,500 | 3,500 | 3,500 | 61,000 | 35,000 |
| 1988-07-04 | 3,550 | 3,580 | 3,450 | 3,450 | 14,000 | 34,500 |
| 1988-07-02 | 3,680 | 3,680 | 3,600 | 3,600 | 4,000 | 36,000 |
| 1988-07-01 | 3,700 | 3,700 | 3,700 | 3,700 | 3,000 | 37,000 |
| 1988-06-29 | 3,830 | 4,000 | 3,800 | 3,800 | 47,000 | 38,000 |
| 1988-06-28 | 3,600 | 3,780 | 3,580 | 3,780 | 32,000 | 37,800 |
| 1988-06-27 | 3,570 | 3,580 | 3,570 | 3,580 | 3,000 | 35,800 |
| 1988-06-25 | 3,560 | 3,590 | 3,560 | 3,580 | 27,000 | 35,800 |
| 1988-06-24 | 3,590 | 3,600 | 3,550 | 3,570 | 29,000 | 35,700 |
| 1988-06-23 | 3,660 | 3,660 | 3,610 | 3,610 | 106,000 | 36,100 |
| 1988-06-21 | 3,050 | 3,250 | 3,050 | 3,250 | 95,000 | 32,500 |
| 1988-06-20 | 3,100 | 3,100 | 3,100 | 3,100 | 10,000 | 31,000 |
| 1988-06-17 | 3,000 | 3,100 | 3,000 | 3,100 | 41,000 | 31,000 |
| 1988-06-16 | 3,000 | 3,100 | 3,000 | 3,000 | 24,000 | 30,000 |
| 1988-06-15 | 3,000 | 3,050 | 3,000 | 3,000 | 24,000 | 30,000 |
| 1988-06-14 | 3,000 | 3,000 | 2,990 | 2,990 | 18,000 | 29,900 |
| 1988-06-13 | 2,940 | 2,940 | 2,940 | 2,940 | 2,000 | 29,400 |
| 1988-06-10 | 2,940 | 2,940 | 2,940 | 2,940 | 214,000 | 29,400 |
| 1988-06-09 | 2,940 | 2,940 | 2,870 | 2,900 | 98,000 | 29,000 |
| 1988-06-08 | 2,950 | 2,950 | 2,890 | 2,900 | 139,000 | 29,000 |
| 1988-06-07 | 2,940 | 2,950 | 2,890 | 2,950 | 45,000 | 29,500 |
| 1988-06-06 | 2,910 | 2,950 | 2,900 | 2,900 | 101,000 | 29,000 |
| 1988-06-04 | 2,920 | 2,920 | 2,880 | 2,910 | 105,000 | 29,100 |
| 1988-06-03 | 2,970 | 3,000 | 2,940 | 2,940 | 638,000 | 29,400 |
| 1988-06-02 | 3,000 | 3,000 | 2,950 | 3,000 | 123,000 | 30,000 |
| 1988-06-01 | 3,000 | 3,010 | 2,940 | 3,000 | 100,000 | 30,000 |
| 1988-05-31 | 3,000 | 3,070 | 2,970 | 3,070 | 42,000 | 30,700 |
| 1988-05-30 | 3,100 | 3,100 | 3,000 | 3,060 | 182,000 | 30,600 |
| 1988-05-28 | 3,060 | 3,100 | 3,060 | 3,100 | 146,000 | 31,000 |
| 1988-05-27 | 2,950 | 2,950 | 2,860 | 2,930 | 61,000 | 29,300 |
| 1988-05-26 | 2,900 | 2,910 | 2,900 | 2,910 | 10,000 | 29,100 |
| 1988-05-25 | 2,910 | 2,910 | 2,910 | 2,910 | 35,000 | 29,100 |
| 1988-05-24 | 2,910 | 2,930 | 2,900 | 2,900 | 31,000 | 29,000 |
| 1988-05-23 | 2,950 | 2,950 | 2,900 | 2,900 | 3,000 | 29,000 |
| 1988-05-20 | 2,950 | 2,960 | 2,950 | 2,950 | 80,000 | 29,500 |
| 1988-05-19 | 2,920 | 2,930 | 2,920 | 2,930 | 15,000 | 29,300 |
| 1988-05-18 | 2,920 | 2,920 | 2,910 | 2,920 | 30,000 | 29,200 |
| 1988-05-17 | 2,910 | 2,940 | 2,910 | 2,930 | 24,000 | 29,300 |
| 1988-05-16 | 2,840 | 2,960 | 2,840 | 2,950 | 87,000 | 29,500 |
| 1988-05-13 | 2,850 | 2,850 | 2,840 | 2,840 | 16,000 | 28,400 |
| 1988-05-12 | 2,870 | 2,870 | 2,860 | 2,860 | 21,000 | 28,600 |
| 1988-05-11 | 2,870 | 2,880 | 2,830 | 2,830 | 14,000 | 28,300 |
| 1988-05-10 | 2,880 | 2,890 | 2,850 | 2,890 | 28,000 | 28,900 |
| 1988-05-09 | 2,890 | 2,890 | 2,830 | 2,850 | 170,000 | 28,500 |
| 1988-05-06 | 2,890 | 2,900 | 2,890 | 2,900 | 116,000 | 29,000 |
| 1988-05-02 | 2,880 | 2,890 | 2,880 | 2,890 | 136,000 | 28,900 |
| 1988-04-30 | 2,890 | 2,890 | 2,890 | 2,890 | 80,000 | 28,900 |
| 1988-04-28 | 2,890 | 2,900 | 2,850 | 2,850 | 266,000 | 28,500 |
| 1988-04-27 | 2,850 | 2,900 | 2,850 | 2,900 | 1,147,000 | 29,000 |
| 1988-04-26 | 2,890 | 2,890 | 2,850 | 2,850 | 59,000 | 28,500 |
| 1988-04-25 | 2,850 | 2,880 | 2,850 | 2,860 | 15,000 | 28,600 |
| 1988-04-23 | 2,880 | 2,880 | 2,880 | 2,880 | 65,000 | 28,800 |
| 1988-04-22 | 2,890 | 2,890 | 2,890 | 2,890 | 34,000 | 28,900 |
| 1988-04-21 | 2,890 | 2,900 | 2,850 | 2,870 | 72,000 | 28,700 |
| 1988-04-20 | 2,890 | 2,890 | 2,850 | 2,890 | 179,000 | 28,900 |
| 1988-04-19 | 2,890 | 2,890 | 2,890 | 2,890 | 22,000 | 28,900 |
| 1988-04-18 | 2,850 | 2,890 | 2,850 | 2,890 | 8,000 | 28,900 |
| 1988-04-15 | 2,850 | 2,880 | 2,850 | 2,850 | 53,000 | 28,500 |
| 1988-04-14 | 2,820 | 2,820 | 2,820 | 2,820 | 11,000 | 28,200 |
| 1988-04-13 | 2,840 | 2,840 | 2,820 | 2,820 | 9,000 | 28,200 |
| 1988-04-12 | 2,820 | 2,850 | 2,810 | 2,850 | 10,000 | 28,500 |
| 1988-04-11 | 2,840 | 2,850 | 2,810 | 2,810 | 15,000 | 28,100 |
| 1988-04-07 | 2,840 | 2,850 | 2,800 | 2,850 | 27,000 | 28,500 |
| 1988-04-06 | 2,840 | 2,850 | 2,840 | 2,850 | 55,000 | 28,500 |
| 1988-04-05 | 2,850 | 2,850 | 2,850 | 2,850 | 47,000 | 28,500 |
| 1988-04-02 | 2,890 | 2,890 | 2,850 | 2,850 | 11,000 | 28,500 |
| 1988-04-01 | 2,830 | 2,900 | 2,830 | 2,900 | 287,000 | 29,000 |
| 1988-03-31 | 2,800 | 2,850 | 2,800 | 2,850 | 4,000 | 28,500 |
| 1988-03-30 | 2,800 | 2,850 | 2,800 | 2,850 | 3,000 | 28,500 |
| 1988-03-29 | 2,730 | 2,810 | 2,730 | 2,770 | 13,000 | 27,700 |
| 1988-03-28 | 2,790 | 2,790 | 2,720 | 2,720 | 29,000 | 27,200 |
| 1988-03-26 | 2,810 | 2,890 | 2,790 | 2,790 | 27,000 | 27,900 |
| 1988-03-25 | 2,850 | 2,850 | 2,830 | 2,840 | 18,000 | 28,400 |
| 1988-03-24 | 2,850 | 2,890 | 2,840 | 2,850 | 326,000 | 28,500 |
| 1988-03-23 | 2,870 | 2,880 | 2,840 | 2,840 | 16,000 | 28,400 |
| 1988-03-22 | 2,880 | 2,880 | 2,870 | 2,870 | 8,000 | 28,700 |
| 1988-03-18 | 2,890 | 2,890 | 2,840 | 2,840 | 59,000 | 28,400 |
| 1988-03-17 | 2,890 | 2,900 | 2,850 | 2,900 | 9,000 | 29,000 |
| 1988-03-16 | 2,890 | 2,900 | 2,830 | 2,900 | 931,000 | 29,000 |
| 1988-03-14 | 2,800 | 2,850 | 2,750 | 2,750 | 65,000 | 27,500 |
| 1988-03-11 | 2,790 | 2,790 | 2,790 | 2,790 | 26,000 | 27,900 |
| 1988-03-10 | 2,860 | 2,860 | 2,750 | 2,790 | 153,000 | 27,900 |
| 1988-03-09 | 2,890 | 2,890 | 2,860 | 2,870 | 16,000 | 28,700 |
| 1988-03-07 | 2,880 | 2,900 | 2,860 | 2,900 | 141,000 | 29,000 |
| 1988-03-04 | 2,880 | 2,900 | 2,850 | 2,900 | 919,000 | 29,000 |
| 1988-03-03 | 2,870 | 2,890 | 2,850 | 2,890 | 31,000 | 28,900 |
| 1988-03-02 | 2,870 | 2,870 | 2,850 | 2,870 | 709,000 | 28,700 |
| 1988-03-01 | 2,900 | 2,900 | 2,880 | 2,880 | 522,000 | 28,800 |
| 1988-02-29 | 2,890 | 2,900 | 2,860 | 2,900 | 5,000 | 29,000 |
| 1988-02-27 | 2,890 | 2,900 | 2,850 | 2,900 | 34,000 | 29,000 |
| 1988-02-26 | 2,820 | 2,880 | 2,810 | 2,880 | 161,000 | 28,800 |
| 1988-02-25 | 2,820 | 2,830 | 2,750 | 2,830 | 69,000 | 28,300 |
| 1988-02-24 | 2,800 | 2,830 | 2,800 | 2,800 | 21,000 | 28,000 |
| 1988-02-23 | 2,800 | 2,830 | 2,800 | 2,830 | 32,000 | 28,300 |
| 1988-02-22 | 2,800 | 2,830 | 2,800 | 2,830 | 40,000 | 28,300 |
| 1988-02-19 | 2,830 | 2,830 | 2,780 | 2,830 | 51,000 | 28,300 |
| 1988-02-18 | 2,850 | 2,880 | 2,800 | 2,830 | 164,000 | 28,300 |
| 1988-02-16 | 2,860 | 2,900 | 2,860 | 2,860 | 9,000 | 28,600 |
| 1988-02-15 | 2,830 | 2,900 | 2,830 | 2,900 | 6,000 | 29,000 |
| 1988-02-12 | 2,900 | 2,900 | 2,850 | 2,900 | 28,000 | 29,000 |
| 1988-02-10 | 2,800 | 2,900 | 2,800 | 2,830 | 37,000 | 28,300 |
| 1988-02-09 | 2,830 | 2,900 | 2,800 | 2,800 | 39,000 | 28,000 |
| 1988-02-06 | 2,870 | 2,870 | 2,850 | 2,850 | 8,000 | 28,500 |
| 1988-02-05 | 2,870 | 2,900 | 2,840 | 2,890 | 45,000 | 28,900 |
| 1988-02-04 | 2,880 | 2,880 | 2,850 | 2,870 | 20,000 | 28,700 |
| 1988-02-03 | 2,820 | 2,900 | 2,820 | 2,890 | 729,000 | 28,900 |
| 1988-02-02 | 2,730 | 2,780 | 2,730 | 2,780 | 22,000 | 27,800 |
| 1988-02-01 | 2,730 | 2,780 | 2,730 | 2,750 | 24,000 | 27,500 |
| 1988-01-30 | 2,750 | 2,760 | 2,750 | 2,750 | 181,000 | 27,500 |
| 1988-01-29 | 2,750 | 2,780 | 2,750 | 2,780 | 44,000 | 27,800 |
| 1988-01-28 | 2,870 | 2,880 | 2,780 | 2,780 | 359,000 | 27,800 |
| 1988-01-27 | 2,880 | 2,900 | 2,830 | 2,900 | 251,000 | 29,000 |
| 1988-01-26 | 2,910 | 2,910 | 2,880 | 2,880 | 7,000 | 28,800 |
| 1988-01-25 | 2,930 | 2,950 | 2,930 | 2,950 | 16,000 | 29,500 |
| 1988-01-23 | 2,950 | 2,970 | 2,900 | 2,970 | 76,000 | 29,700 |
| 1988-01-22 | 2,920 | 2,950 | 2,920 | 2,930 | 296,000 | 29,300 |
| 1988-01-21 | 3,000 | 3,000 | 2,890 | 2,920 | 41,000 | 29,200 |
| 1988-01-20 | 2,850 | 2,960 | 2,850 | 2,960 | 56,000 | 29,600 |
| 1988-01-19 | 2,840 | 2,850 | 2,840 | 2,850 | 17,000 | 28,500 |
| 1988-01-18 | 2,880 | 2,880 | 2,820 | 2,850 | 17,000 | 28,500 |
| 1988-01-14 | 2,790 | 2,880 | 2,790 | 2,840 | 362,000 | 28,400 |
| 1988-01-13 | 2,770 | 2,800 | 2,760 | 2,790 | 27,000 | 27,900 |
| 1988-01-12 | 2,700 | 2,800 | 2,700 | 2,760 | 18,000 | 27,600 |
| 1988-01-11 | 2,660 | 2,700 | 2,660 | 2,700 | 14,000 | 27,000 |
| 1988-01-08 | 2,680 | 2,700 | 2,660 | 2,700 | 77,000 | 27,000 |
| 1988-01-07 | 2,680 | 2,680 | 2,600 | 2,600 | 35,000 | 26,000 |
| 1988-01-06 | 2,660 | 2,660 | 2,600 | 2,630 | 14,000 | 26,300 |
| 1988-01-05 | 2,600 | 2,600 | 2,560 | 2,600 | 77,000 | 26,000 |
| 1988-01-04 | 2,600 | 2,600 | 2,600 | 2,600 | 6,000 | 26,000 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
