7966 リンテック(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 | 1,770 | 1,770 | 1,760 | 1,770 | 17,000 | 1,475 |
| 1988-12-27 | 1,720 | 1,760 | 1,720 | 1,760 | 35,000 | 1,466.67 |
| 1988-12-26 | 1,740 | 1,740 | 1,710 | 1,740 | 11,000 | 1,450 |
| 1988-12-24 | 1,700 | 1,710 | 1,680 | 1,710 | 25,000 | 1,425 |
| 1988-12-23 | 1,690 | 1,720 | 1,650 | 1,680 | 26,000 | 1,400 |
| 1988-12-22 | 1,700 | 1,710 | 1,700 | 1,700 | 19,000 | 1,416.67 |
| 1988-12-21 | 1,680 | 1,750 | 1,680 | 1,700 | 35,000 | 1,416.67 |
| 1988-12-20 | 1,720 | 1,720 | 1,680 | 1,680 | 55,000 | 1,400 |
| 1988-12-16 | 1,740 | 1,740 | 1,700 | 1,700 | 6,000 | 1,416.67 |
| 1988-12-15 | 1,740 | 1,750 | 1,710 | 1,750 | 15,000 | 1,458.33 |
| 1988-12-14 | 1,690 | 1,750 | 1,690 | 1,730 | 134,000 | 1,441.67 |
| 1988-12-13 | 1,710 | 1,710 | 1,690 | 1,710 | 11,000 | 1,425 |
| 1988-12-12 | 1,700 | 1,700 | 1,700 | 1,700 | 14,000 | 1,416.67 |
| 1988-12-09 | 1,700 | 1,730 | 1,700 | 1,730 | 11,000 | 1,441.67 |
| 1988-12-07 | 1,740 | 1,740 | 1,700 | 1,700 | 51,000 | 1,416.67 |
| 1988-12-06 | 1,730 | 1,730 | 1,730 | 1,730 | 4,000 | 1,441.67 |
| 1988-12-05 | 1,720 | 1,750 | 1,700 | 1,700 | 10,000 | 1,416.67 |
| 1988-12-03 | 1,720 | 1,750 | 1,700 | 1,750 | 12,000 | 1,458.33 |
| 1988-12-02 | 1,720 | 1,760 | 1,720 | 1,720 | 15,000 | 1,433.33 |
| 1988-12-01 | 1,750 | 1,750 | 1,730 | 1,730 | 8,000 | 1,441.67 |
| 1988-11-30 | 1,740 | 1,770 | 1,730 | 1,750 | 21,000 | 1,458.33 |
| 1988-11-29 | 1,750 | 1,780 | 1,710 | 1,780 | 36,000 | 1,483.33 |
| 1988-11-28 | 1,710 | 1,750 | 1,710 | 1,750 | 58,000 | 1,458.33 |
| 1988-11-26 | 1,740 | 1,750 | 1,690 | 1,750 | 27,000 | 1,458.33 |
| 1988-11-25 | 1,730 | 1,760 | 1,690 | 1,690 | 27,000 | 1,408.33 |
| 1988-11-24 | 1,700 | 1,750 | 1,690 | 1,750 | 64,000 | 1,458.33 |
| 1988-11-22 | 1,700 | 1,720 | 1,700 | 1,700 | 34,000 | 1,416.67 |
| 1988-11-21 | 1,730 | 1,730 | 1,700 | 1,730 | 25,000 | 1,441.67 |
| 1988-11-18 | 1,690 | 1,730 | 1,690 | 1,700 | 55,000 | 1,416.67 |
| 1988-11-17 | 1,600 | 1,600 | 1,540 | 1,600 | 46,000 | 1,333.33 |
| 1988-11-16 | 1,500 | 1,550 | 1,500 | 1,550 | 56,000 | 1,291.67 |
| 1988-11-15 | 1,540 | 1,540 | 1,540 | 1,540 | 7,000 | 1,283.33 |
| 1988-11-14 | 1,560 | 1,600 | 1,510 | 1,550 | 18,000 | 1,291.67 |
| 1988-11-11 | 1,570 | 1,570 | 1,550 | 1,550 | 9,000 | 1,291.67 |
| 1988-11-10 | 1,580 | 1,620 | 1,570 | 1,570 | 23,000 | 1,308.33 |
| 1988-11-09 | 1,620 | 1,620 | 1,570 | 1,570 | 13,000 | 1,308.33 |
| 1988-11-08 | 1,650 | 1,650 | 1,620 | 1,620 | 3,000 | 1,350 |
| 1988-11-07 | 1,620 | 1,620 | 1,620 | 1,620 | 2,000 | 1,350 |
| 1988-11-05 | 1,620 | 1,670 | 1,620 | 1,670 | 7,000 | 1,391.67 |
| 1988-11-04 | 1,650 | 1,680 | 1,650 | 1,680 | 3,000 | 1,400 |
| 1988-11-02 | 1,650 | 1,680 | 1,600 | 1,680 | 21,000 | 1,400 |
| 1988-11-01 | 1,690 | 1,690 | 1,650 | 1,650 | 13,000 | 1,375 |
| 1988-10-31 | 1,700 | 1,700 | 1,690 | 1,690 | 2,000 | 1,408.33 |
| 1988-10-29 | 1,710 | 1,710 | 1,680 | 1,710 | 30,000 | 1,425 |
| 1988-10-28 | 1,720 | 1,720 | 1,700 | 1,720 | 32,000 | 1,433.33 |
| 1988-10-27 | 1,730 | 1,730 | 1,720 | 1,730 | 24,000 | 1,441.67 |
| 1988-10-26 | 1,730 | 1,730 | 1,720 | 1,730 | 26,000 | 1,441.67 |
| 1988-10-25 | 1,730 | 1,750 | 1,710 | 1,730 | 32,000 | 1,441.67 |
| 1988-10-24 | 1,700 | 1,730 | 1,690 | 1,730 | 11,000 | 1,441.67 |
| 1988-10-22 | 1,700 | 1,750 | 1,700 | 1,750 | 4,000 | 1,458.33 |
| 1988-10-21 | 1,750 | 1,750 | 1,700 | 1,750 | 12,000 | 1,458.33 |
| 1988-10-20 | 1,670 | 1,760 | 1,670 | 1,760 | 22,000 | 1,466.67 |
| 1988-10-19 | 1,670 | 1,740 | 1,670 | 1,670 | 25,000 | 1,391.67 |
| 1988-10-18 | 1,670 | 1,700 | 1,660 | 1,690 | 12,000 | 1,408.33 |
| 1988-10-13 | 1,750 | 1,760 | 1,750 | 1,750 | 5,000 | 1,458.33 |
| 1988-10-12 | 1,770 | 1,780 | 1,740 | 1,780 | 14,000 | 1,483.33 |
| 1988-10-11 | 1,830 | 1,830 | 1,800 | 1,800 | 6,000 | 1,500 |
| 1988-10-07 | 1,790 | 1,850 | 1,790 | 1,840 | 14,000 | 1,533.33 |
| 1988-10-06 | 1,770 | 1,810 | 1,770 | 1,810 | 5,000 | 1,508.33 |
| 1988-10-05 | 1,800 | 1,850 | 1,770 | 1,770 | 13,000 | 1,475 |
| 1988-10-04 | 1,840 | 1,840 | 1,800 | 1,800 | 5,000 | 1,500 |
| 1988-10-03 | 1,840 | 1,850 | 1,840 | 1,850 | 7,000 | 1,541.67 |
| 1988-10-01 | 1,850 | 1,850 | 1,850 | 1,850 | 8,000 | 1,541.67 |
| 1988-09-30 | 1,860 | 1,900 | 1,850 | 1,850 | 10,000 | 1,541.67 |
| 1988-09-29 | 1,850 | 1,880 | 1,850 | 1,880 | 3,000 | 1,566.67 |
| 1988-09-28 | 1,860 | 1,860 | 1,850 | 1,850 | 9,000 | 1,541.67 |
| 1988-09-27 | 1,850 | 1,870 | 1,800 | 1,800 | 19,000 | 1,500 |
| 1988-09-26 | 2,050 | 2,230 | 2,050 | 2,230 | 37,000 | 1,548.61 |
| 1988-09-24 | 2,040 | 2,100 | 2,000 | 2,000 | 31,000 | 1,388.89 |
| 1988-09-22 | 2,090 | 2,090 | 2,030 | 2,040 | 83,000 | 1,416.67 |
| 1988-09-21 | 2,090 | 2,130 | 2,090 | 2,120 | 20,000 | 1,472.22 |
| 1988-09-20 | 2,120 | 2,140 | 2,110 | 2,110 | 111,000 | 1,465.28 |
| 1988-09-19 | 2,110 | 2,110 | 2,090 | 2,110 | 38,000 | 1,465.28 |
| 1988-09-16 | 2,120 | 2,120 | 2,090 | 2,110 | 24,000 | 1,465.28 |
| 1988-09-14 | 2,120 | 2,150 | 2,100 | 2,110 | 189,000 | 1,465.28 |
| 1988-09-13 | 2,170 | 2,170 | 2,130 | 2,150 | 13,000 | 1,493.06 |
| 1988-09-12 | 2,150 | 2,170 | 2,150 | 2,150 | 19,000 | 1,493.06 |
| 1988-09-09 | 2,170 | 2,170 | 2,150 | 2,150 | 23,000 | 1,493.06 |
| 1988-09-08 | 2,220 | 2,220 | 2,170 | 2,170 | 19,000 | 1,506.94 |
| 1988-09-07 | 2,200 | 2,200 | 2,180 | 2,180 | 20,000 | 1,513.89 |
| 1988-09-06 | 2,240 | 2,240 | 2,170 | 2,200 | 15,000 | 1,527.78 |
| 1988-09-05 | 2,230 | 2,250 | 2,200 | 2,200 | 17,000 | 1,527.78 |
| 1988-09-03 | 2,200 | 2,200 | 2,200 | 2,200 | 21,000 | 1,527.78 |
| 1988-09-02 | 2,140 | 2,200 | 2,140 | 2,180 | 11,000 | 1,513.89 |
| 1988-09-01 | 2,190 | 2,200 | 2,110 | 2,110 | 15,000 | 1,465.28 |
| 1988-08-31 | 2,200 | 2,200 | 2,150 | 2,200 | 17,000 | 1,527.78 |
| 1988-08-30 | 2,200 | 2,200 | 2,180 | 2,180 | 11,000 | 1,513.89 |
| 1988-08-29 | 2,240 | 2,240 | 2,180 | 2,180 | 34,000 | 1,513.89 |
| 1988-08-27 | 2,200 | 2,200 | 2,200 | 2,200 | 21,000 | 1,527.78 |
| 1988-08-26 | 2,250 | 2,250 | 2,190 | 2,190 | 39,000 | 1,520.83 |
| 1988-08-25 | 2,260 | 2,260 | 2,240 | 2,260 | 25,000 | 1,569.44 |
| 1988-08-24 | 2,270 | 2,290 | 2,180 | 2,200 | 121,000 | 1,527.78 |
| 1988-08-23 | 2,230 | 2,280 | 2,200 | 2,220 | 164,000 | 1,541.67 |
| 1988-08-22 | 2,170 | 2,170 | 2,100 | 2,150 | 12,000 | 1,493.06 |
| 1988-08-19 | 2,200 | 2,200 | 2,150 | 2,170 | 22,000 | 1,506.94 |
| 1988-08-18 | 2,190 | 2,190 | 2,160 | 2,160 | 3,000 | 1,500 |
| 1988-08-17 | 2,150 | 2,150 | 2,150 | 2,150 | 11,000 | 1,493.06 |
| 1988-08-16 | 2,150 | 2,150 | 2,150 | 2,150 | 11,000 | 1,493.06 |
| 1988-08-15 | 2,110 | 2,150 | 2,110 | 2,150 | 3,000 | 1,493.06 |
| 1988-08-12 | 2,100 | 2,100 | 2,100 | 2,100 | 5,000 | 1,458.33 |
| 1988-08-11 | 2,030 | 2,090 | 2,010 | 2,090 | 13,000 | 1,451.39 |
| 1988-08-10 | 2,150 | 2,150 | 2,050 | 2,050 | 14,000 | 1,423.61 |
| 1988-08-09 | 2,150 | 2,150 | 2,150 | 2,150 | 7,000 | 1,493.06 |
| 1988-08-08 | 2,190 | 2,190 | 2,180 | 2,180 | 4,000 | 1,513.89 |
| 1988-08-06 | 2,150 | 2,190 | 2,150 | 2,190 | 2,000 | 1,520.83 |
| 1988-08-05 | 2,150 | 2,150 | 2,120 | 2,120 | 6,000 | 1,472.22 |
| 1988-08-04 | 2,230 | 2,240 | 2,190 | 2,190 | 7,000 | 1,520.83 |
| 1988-08-03 | 2,190 | 2,280 | 2,190 | 2,240 | 24,000 | 1,555.56 |
| 1988-08-02 | 2,100 | 2,170 | 2,070 | 2,150 | 20,000 | 1,493.06 |
| 1988-08-01 | 2,060 | 2,100 | 2,060 | 2,060 | 11,000 | 1,430.56 |
| 1988-07-30 | 2,080 | 2,100 | 2,040 | 2,050 | 14,000 | 1,423.61 |
| 1988-07-29 | 2,040 | 2,140 | 2,020 | 2,080 | 28,000 | 1,444.44 |
| 1988-07-28 | 2,060 | 2,060 | 2,000 | 2,000 | 12,000 | 1,388.89 |
| 1988-07-27 | 2,040 | 2,080 | 2,000 | 2,050 | 5,000 | 1,423.61 |
| 1988-07-26 | 2,060 | 2,060 | 2,050 | 2,050 | 11,000 | 1,423.61 |
| 1988-07-25 | 2,090 | 2,090 | 2,050 | 2,050 | 33,000 | 1,423.61 |
| 1988-07-23 | 2,050 | 2,090 | 2,050 | 2,090 | 3,000 | 1,451.39 |
| 1988-07-22 | 2,080 | 2,080 | 2,050 | 2,070 | 22,000 | 1,437.50 |
| 1988-07-21 | 2,100 | 2,130 | 2,100 | 2,100 | 27,000 | 1,458.33 |
| 1988-07-20 | 2,100 | 2,100 | 2,050 | 2,070 | 36,000 | 1,437.50 |
| 1988-07-19 | 2,050 | 2,050 | 2,050 | 2,050 | 26,000 | 1,423.61 |
| 1988-07-18 | 2,150 | 2,150 | 2,140 | 2,140 | 9,000 | 1,486.11 |
| 1988-07-15 | 2,140 | 2,150 | 2,140 | 2,150 | 6,000 | 1,493.06 |
| 1988-07-14 | 2,110 | 2,140 | 2,100 | 2,140 | 19,000 | 1,486.11 |
| 1988-07-13 | 2,150 | 2,190 | 2,130 | 2,150 | 14,000 | 1,493.06 |
| 1988-07-12 | 2,120 | 2,120 | 2,120 | 2,120 | 2,000 | 1,472.22 |
| 1988-07-11 | 2,080 | 2,080 | 2,080 | 2,080 | 1,000 | 1,444.44 |
| 1988-07-08 | 2,120 | 2,120 | 2,070 | 2,070 | 27,000 | 1,437.50 |
| 1988-07-07 | 2,100 | 2,160 | 2,050 | 2,160 | 27,000 | 1,500 |
| 1988-07-06 | 2,040 | 2,120 | 2,040 | 2,070 | 17,000 | 1,437.50 |
| 1988-07-05 | 2,110 | 2,110 | 2,000 | 2,080 | 48,000 | 1,444.44 |
| 1988-07-04 | 2,200 | 2,200 | 2,150 | 2,150 | 14,000 | 1,493.06 |
| 1988-07-01 | 2,110 | 2,110 | 2,110 | 2,110 | 9,000 | 1,465.28 |
| 1988-06-29 | 2,220 | 2,250 | 2,220 | 2,250 | 3,000 | 1,562.50 |
| 1988-06-28 | 2,110 | 2,220 | 2,110 | 2,220 | 7,000 | 1,541.67 |
| 1988-06-25 | 2,130 | 2,130 | 2,100 | 2,100 | 10,000 | 1,458.33 |
| 1988-06-24 | 2,140 | 2,140 | 2,070 | 2,100 | 77,000 | 1,458.33 |
| 1988-06-23 | 2,200 | 2,200 | 2,140 | 2,140 | 21,000 | 1,486.11 |
| 1988-06-22 | 2,180 | 2,180 | 2,150 | 2,180 | 19,000 | 1,513.89 |
| 1988-06-21 | 2,180 | 2,180 | 2,150 | 2,180 | 60,000 | 1,513.89 |
| 1988-06-20 | 2,240 | 2,250 | 2,200 | 2,200 | 8,000 | 1,527.78 |
| 1988-06-17 | 2,180 | 2,250 | 2,180 | 2,250 | 9,000 | 1,562.50 |
| 1988-06-16 | 2,280 | 2,280 | 2,210 | 2,250 | 150,000 | 1,562.50 |
| 1988-06-15 | 2,280 | 2,280 | 2,250 | 2,280 | 31,000 | 1,583.33 |
| 1988-06-14 | 2,310 | 2,310 | 2,300 | 2,300 | 3,000 | 1,597.22 |
| 1988-06-13 | 2,370 | 2,370 | 2,310 | 2,310 | 5,000 | 1,604.17 |
| 1988-06-10 | 2,370 | 2,380 | 2,330 | 2,330 | 88,000 | 1,618.06 |
| 1988-06-09 | 2,370 | 2,400 | 2,370 | 2,380 | 69,000 | 1,652.78 |
| 1988-06-08 | 2,270 | 2,300 | 2,250 | 2,290 | 17,000 | 1,590.28 |
| 1988-06-07 | 2,230 | 2,260 | 2,230 | 2,260 | 25,000 | 1,569.44 |
| 1988-06-06 | 2,200 | 2,250 | 2,190 | 2,250 | 72,000 | 1,562.50 |
| 1988-06-04 | 2,190 | 2,220 | 2,190 | 2,220 | 13,000 | 1,541.67 |
| 1988-06-03 | 2,160 | 2,190 | 2,160 | 2,190 | 14,000 | 1,520.83 |
| 1988-06-02 | 2,150 | 2,190 | 2,150 | 2,180 | 17,000 | 1,513.89 |
| 1988-06-01 | 2,180 | 2,200 | 2,140 | 2,150 | 63,000 | 1,493.06 |
| 1988-05-31 | 2,240 | 2,240 | 2,170 | 2,170 | 78,000 | 1,506.94 |
| 1988-05-30 | 2,230 | 2,240 | 2,230 | 2,240 | 6,000 | 1,555.56 |
| 1988-05-27 | 2,250 | 2,250 | 2,230 | 2,230 | 22,000 | 1,548.61 |
| 1988-05-26 | 2,260 | 2,270 | 2,230 | 2,250 | 71,000 | 1,562.50 |
| 1988-05-25 | 2,270 | 2,270 | 2,230 | 2,270 | 148,000 | 1,576.39 |
| 1988-05-24 | 2,270 | 2,270 | 2,260 | 2,270 | 6,000 | 1,576.39 |
| 1988-05-23 | 2,280 | 2,280 | 2,250 | 2,270 | 33,000 | 1,576.39 |
| 1988-05-20 | 2,300 | 2,300 | 2,250 | 2,300 | 67,000 | 1,597.22 |
| 1988-05-19 | 2,300 | 2,300 | 2,300 | 2,300 | 1,000 | 1,597.22 |
| 1988-05-18 | 2,270 | 2,300 | 2,270 | 2,300 | 31,000 | 1,597.22 |
| 1988-05-17 | 2,310 | 2,310 | 2,260 | 2,260 | 27,000 | 1,569.44 |
| 1988-05-16 | 2,280 | 2,310 | 2,280 | 2,310 | 34,000 | 1,604.17 |
| 1988-05-13 | 2,320 | 2,330 | 2,290 | 2,290 | 134,000 | 1,590.28 |
| 1988-05-12 | 2,370 | 2,370 | 2,300 | 2,300 | 63,000 | 1,597.22 |
| 1988-05-11 | 2,410 | 2,410 | 2,300 | 2,300 | 89,000 | 1,597.22 |
| 1988-05-10 | 2,460 | 2,460 | 2,400 | 2,400 | 9,000 | 1,666.67 |
| 1988-05-09 | 2,490 | 2,490 | 2,490 | 2,490 | 11,000 | 1,729.17 |
| 1988-05-07 | 2,490 | 2,490 | 2,490 | 2,490 | 1,000 | 1,729.17 |
| 1988-05-06 | 2,500 | 2,510 | 2,500 | 2,500 | 3,000 | 1,736.11 |
| 1988-05-02 | 2,500 | 2,520 | 2,460 | 2,500 | 41,000 | 1,736.11 |
| 1988-04-30 | 2,550 | 2,550 | 2,500 | 2,500 | 2,000 | 1,736.11 |
| 1988-04-28 | 2,500 | 2,500 | 2,500 | 2,500 | 7,000 | 1,736.11 |
| 1988-04-27 | 2,500 | 2,550 | 2,470 | 2,530 | 105,000 | 1,756.94 |
| 1988-04-26 | 2,440 | 2,500 | 2,420 | 2,500 | 107,000 | 1,736.11 |
| 1988-04-25 | 2,410 | 2,420 | 2,410 | 2,420 | 19,000 | 1,680.56 |
| 1988-04-23 | 2,380 | 2,400 | 2,380 | 2,400 | 16,000 | 1,666.67 |
| 1988-04-22 | 2,390 | 2,400 | 2,370 | 2,390 | 88,000 | 1,659.72 |
| 1988-04-21 | 2,430 | 2,440 | 2,390 | 2,390 | 12,000 | 1,659.72 |
| 1988-04-20 | 2,440 | 2,440 | 2,380 | 2,430 | 68,000 | 1,687.50 |
| 1988-04-19 | 2,400 | 2,440 | 2,390 | 2,430 | 31,000 | 1,687.50 |
| 1988-04-18 | 2,460 | 2,460 | 2,400 | 2,410 | 18,000 | 1,673.61 |
| 1988-04-15 | 2,450 | 2,500 | 2,450 | 2,500 | 19,000 | 1,736.11 |
| 1988-04-14 | 2,410 | 2,540 | 2,410 | 2,540 | 24,000 | 1,763.89 |
| 1988-04-13 | 2,530 | 2,530 | 2,430 | 2,450 | 42,000 | 1,701.39 |
| 1988-04-12 | 2,550 | 2,600 | 2,530 | 2,530 | 32,000 | 1,756.94 |
| 1988-04-11 | 2,600 | 2,600 | 2,570 | 2,570 | 18,000 | 1,784.72 |
| 1988-04-08 | 2,610 | 2,610 | 2,570 | 2,580 | 18,000 | 1,791.67 |
| 1988-04-07 | 2,630 | 2,630 | 2,600 | 2,620 | 36,000 | 1,819.44 |
| 1988-04-06 | 2,600 | 2,600 | 2,580 | 2,600 | 27,000 | 1,805.56 |
| 1988-04-05 | 2,650 | 2,650 | 2,580 | 2,600 | 42,000 | 1,805.56 |
| 1988-04-04 | 2,630 | 2,630 | 2,520 | 2,610 | 48,000 | 1,812.50 |
| 1988-04-02 | 2,580 | 2,600 | 2,580 | 2,600 | 8,000 | 1,805.56 |
| 1988-04-01 | 2,520 | 2,580 | 2,520 | 2,580 | 18,000 | 1,791.67 |
| 1988-03-31 | 2,530 | 2,580 | 2,520 | 2,520 | 14,000 | 1,750 |
| 1988-03-30 | 2,460 | 2,540 | 2,460 | 2,520 | 25,000 | 1,750 |
| 1988-03-29 | 2,400 | 2,440 | 2,400 | 2,440 | 11,000 | 1,694.44 |
| 1988-03-28 | 2,360 | 2,400 | 2,360 | 2,400 | 3,000 | 1,666.67 |
| 1988-03-26 | 2,400 | 2,410 | 2,400 | 2,400 | 35,000 | 1,666.67 |
| 1988-03-25 | 2,310 | 2,430 | 2,310 | 2,430 | 35,000 | 1,687.50 |
| 1988-03-24 | 2,400 | 2,450 | 2,390 | 2,390 | 75,000 | 1,659.72 |
| 1988-03-23 | 2,400 | 2,450 | 2,400 | 2,440 | 75,000 | 1,694.44 |
| 1988-03-22 | 2,430 | 2,430 | 2,400 | 2,430 | 7,000 | 1,687.50 |
| 1988-03-18 | 2,510 | 2,560 | 2,450 | 2,450 | 108,000 | 1,701.39 |
| 1988-03-17 | 2,500 | 2,540 | 2,460 | 2,480 | 113,000 | 1,722.22 |
| 1988-03-16 | 2,420 | 2,560 | 2,400 | 2,480 | 21,000 | 1,722.22 |
| 1988-03-15 | 2,370 | 2,420 | 2,370 | 2,410 | 4,000 | 1,673.61 |
| 1988-03-14 | 2,360 | 2,370 | 2,300 | 2,350 | 47,000 | 1,631.94 |
| 1988-03-11 | 2,400 | 2,450 | 2,350 | 2,350 | 34,000 | 1,631.94 |
| 1988-03-10 | 2,540 | 2,540 | 2,410 | 2,410 | 46,000 | 1,673.61 |
| 1988-03-09 | 2,560 | 2,600 | 2,510 | 2,510 | 27,000 | 1,743.06 |
| 1988-03-08 | 2,580 | 2,580 | 2,530 | 2,550 | 86,000 | 1,770.83 |
| 1988-03-07 | 2,550 | 2,600 | 2,550 | 2,600 | 27,000 | 1,805.56 |
| 1988-03-05 | 2,600 | 2,600 | 2,560 | 2,560 | 16,000 | 1,777.78 |
| 1988-03-04 | 2,590 | 2,600 | 2,550 | 2,600 | 34,000 | 1,805.56 |
| 1988-03-03 | 2,670 | 2,700 | 2,580 | 2,590 | 93,000 | 1,798.61 |
| 1988-03-02 | 2,750 | 2,780 | 2,670 | 2,670 | 289,000 | 1,854.17 |
| 1988-03-01 | 2,700 | 2,720 | 2,670 | 2,670 | 231,000 | 1,854.17 |
| 1988-02-29 | 2,700 | 2,740 | 2,660 | 2,660 | 43,000 | 1,847.22 |
| 1988-02-27 | 2,630 | 2,750 | 2,630 | 2,700 | 130,000 | 1,875 |
| 1988-02-26 | 2,730 | 2,750 | 2,620 | 2,620 | 152,000 | 1,819.44 |
| 1988-02-25 | 2,700 | 2,800 | 2,670 | 2,700 | 315,000 | 1,875 |
| 1988-02-24 | 2,750 | 2,750 | 2,680 | 2,700 | 354,000 | 1,875 |
| 1988-02-23 | 2,680 | 2,770 | 2,600 | 2,750 | 318,000 | 1,909.72 |
| 1988-02-22 | 2,950 | 2,950 | 2,720 | 2,720 | 305,000 | 1,888.89 |
| 1988-02-19 | 2,900 | 3,060 | 2,810 | 2,970 | 2,041,002 | 2,062.50 |
| 1988-02-18 | 2,650 | 2,990 | 2,580 | 2,860 | 2,790,002 | 1,986.11 |
| 1988-02-17 | 2,550 | 2,670 | 2,510 | 2,630 | 2,214,002 | 1,826.39 |
| 1988-02-16 | 2,430 | 2,470 | 2,350 | 2,470 | 419,000 | 1,715.28 |
| 1988-02-15 | 2,440 | 2,520 | 2,370 | 2,470 | 1,446,001 | 1,715.28 |
| 1988-02-12 | 2,230 | 2,540 | 2,230 | 2,450 | 2,346,002 | 1,701.39 |
| 1988-02-10 | 1,900 | 2,150 | 1,900 | 2,150 | 621,000 | 1,493.06 |
| 1988-02-09 | 1,870 | 1,880 | 1,850 | 1,850 | 12,000 | 1,284.72 |
| 1988-02-08 | 1,900 | 1,900 | 1,820 | 1,840 | 15,000 | 1,277.78 |
| 1988-02-06 | 1,930 | 1,930 | 1,890 | 1,890 | 90,000 | 1,312.50 |
| 1988-02-05 | 1,970 | 1,970 | 1,910 | 1,920 | 137,000 | 1,333.33 |
| 1988-02-04 | 1,900 | 1,990 | 1,900 | 1,950 | 270,000 | 1,354.17 |
| 1988-02-03 | 1,810 | 1,930 | 1,810 | 1,930 | 137,000 | 1,340.28 |
| 1988-02-02 | 1,750 | 1,800 | 1,750 | 1,800 | 80,000 | 1,250 |
| 1988-02-01 | 1,750 | 1,750 | 1,690 | 1,750 | 6,000 | 1,215.28 |
| 1988-01-30 | 1,780 | 1,780 | 1,770 | 1,780 | 27,000 | 1,236.11 |
| 1988-01-29 | 1,730 | 1,770 | 1,700 | 1,730 | 100,000 | 1,201.39 |
| 1988-01-28 | 1,700 | 1,730 | 1,700 | 1,730 | 32,000 | 1,201.39 |
| 1988-01-27 | 1,700 | 1,730 | 1,690 | 1,700 | 7,000 | 1,180.56 |
| 1988-01-26 | 1,700 | 1,700 | 1,690 | 1,700 | 8,000 | 1,180.56 |
| 1988-01-25 | 1,730 | 1,730 | 1,700 | 1,730 | 38,000 | 1,201.39 |
| 1988-01-23 | 1,690 | 1,690 | 1,670 | 1,690 | 15,000 | 1,173.61 |
| 1988-01-22 | 1,630 | 1,690 | 1,630 | 1,670 | 71,000 | 1,159.72 |
| 1988-01-21 | 1,610 | 1,630 | 1,590 | 1,630 | 22,000 | 1,131.94 |
| 1988-01-20 | 1,630 | 1,630 | 1,610 | 1,610 | 20,000 | 1,118.06 |
| 1988-01-19 | 1,630 | 1,650 | 1,600 | 1,600 | 34,000 | 1,111.11 |
| 1988-01-18 | 1,650 | 1,650 | 1,600 | 1,600 | 3,000 | 1,111.11 |
| 1988-01-14 | 1,590 | 1,630 | 1,570 | 1,630 | 14,000 | 1,131.94 |
| 1988-01-13 | 1,620 | 1,620 | 1,610 | 1,610 | 3,000 | 1,118.06 |
| 1988-01-12 | 1,610 | 1,610 | 1,610 | 1,610 | 1,000 | 1,118.06 |
| 1988-01-11 | 1,630 | 1,650 | 1,600 | 1,650 | 6,000 | 1,145.83 |
| 1988-01-08 | 1,680 | 1,710 | 1,630 | 1,630 | 18,000 | 1,131.94 |
| 1988-01-07 | 1,690 | 1,750 | 1,680 | 1,680 | 51,000 | 1,166.67 |
| 1988-01-06 | 1,680 | 1,680 | 1,650 | 1,680 | 30,000 | 1,166.67 |
分割・併合履歴 ： [1992-03-26]1株→1.2株 [1988-09-27]1株→1.2株 [1986-09-26]1株→1.2株 [1985-03-28]1株→1.2株 [1984-03-28]1株→1.25株
