7976 三菱鉛筆(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 | 2,550 | 2,550 | 2,500 | 2,500 | 17,000 | 1,136.36 |
| 1988-12-27 | 2,510 | 2,600 | 2,500 | 2,550 | 30,000 | 1,159.09 |
| 1988-12-26 | 2,650 | 2,650 | 2,500 | 2,500 | 9,000 | 1,136.36 |
| 1988-12-24 | 2,650 | 2,650 | 2,650 | 2,650 | 1,000 | 1,204.55 |
| 1988-12-23 | 2,600 | 2,600 | 2,600 | 2,600 | 10,000 | 1,181.82 |
| 1988-12-22 | 2,650 | 2,650 | 2,650 | 2,650 | 6,000 | 1,204.55 |
| 1988-12-21 | 2,600 | 2,600 | 2,600 | 2,600 | 29,000 | 1,181.82 |
| 1988-12-19 | 2,700 | 2,700 | 2,700 | 2,700 | 8,000 | 1,227.27 |
| 1988-12-16 | 2,700 | 2,700 | 2,650 | 2,700 | 10,000 | 1,227.27 |
| 1988-12-15 | 2,650 | 2,650 | 2,650 | 2,650 | 3,000 | 1,204.55 |
| 1988-12-14 | 2,750 | 2,750 | 2,750 | 2,750 | 3,000 | 1,250 |
| 1988-12-13 | 2,790 | 2,790 | 2,790 | 2,790 | 1,000 | 1,268.18 |
| 1988-12-12 | 2,750 | 2,780 | 2,720 | 2,750 | 12,000 | 1,250 |
| 1988-12-09 | 2,660 | 2,710 | 2,660 | 2,700 | 14,000 | 1,227.27 |
| 1988-12-08 | 2,640 | 2,660 | 2,610 | 2,660 | 13,000 | 1,209.09 |
| 1988-12-01 | 2,850 | 2,850 | 2,850 | 2,850 | 1,000 | 1,295.45 |
| 1988-11-26 | 2,850 | 2,850 | 2,850 | 2,850 | 1,000 | 1,295.45 |
| 1988-11-25 | 2,900 | 2,900 | 2,900 | 2,900 | 5,000 | 1,318.18 |
| 1988-11-22 | 3,100 | 3,140 | 3,060 | 3,060 | 19,000 | 1,390.91 |
| 1988-11-21 | 3,000 | 3,090 | 3,000 | 3,090 | 19,000 | 1,404.55 |
| 1988-11-18 | 2,700 | 2,880 | 2,700 | 2,880 | 32,000 | 1,309.09 |
| 1988-11-17 | 2,620 | 2,660 | 2,620 | 2,660 | 14,000 | 1,209.09 |
| 1988-11-16 | 2,620 | 2,620 | 2,600 | 2,600 | 17,000 | 1,181.82 |
| 1988-11-15 | 2,600 | 2,600 | 2,580 | 2,580 | 8,000 | 1,172.73 |
| 1988-11-10 | 2,650 | 2,650 | 2,600 | 2,600 | 2,000 | 1,181.82 |
| 1988-11-09 | 2,600 | 2,650 | 2,600 | 2,650 | 10,000 | 1,204.55 |
| 1988-11-08 | 2,650 | 2,650 | 2,650 | 2,650 | 3,000 | 1,204.55 |
| 1988-11-07 | 2,650 | 2,650 | 2,650 | 2,650 | 2,000 | 1,204.55 |
| 1988-11-05 | 2,680 | 2,680 | 2,680 | 2,680 | 1,000 | 1,218.18 |
| 1988-11-02 | 2,680 | 2,680 | 2,680 | 2,680 | 1,000 | 1,218.18 |
| 1988-11-01 | 2,680 | 2,680 | 2,680 | 2,680 | 1,000 | 1,218.18 |
| 1988-10-24 | 2,680 | 2,680 | 2,680 | 2,680 | 2,000 | 1,218.18 |
| 1988-10-22 | 2,700 | 2,700 | 2,680 | 2,680 | 7,000 | 1,218.18 |
| 1988-10-21 | 2,700 | 2,700 | 2,700 | 2,700 | 3,000 | 1,227.27 |
| 1988-10-20 | 2,850 | 2,850 | 2,780 | 2,780 | 3,000 | 1,263.64 |
| 1988-10-19 | 2,900 | 2,900 | 2,850 | 2,850 | 2,000 | 1,295.45 |
| 1988-10-18 | 2,900 | 2,900 | 2,900 | 2,900 | 2,000 | 1,318.18 |
| 1988-10-17 | 2,900 | 2,900 | 2,900 | 2,900 | 3,000 | 1,318.18 |
| 1988-10-14 | 2,900 | 2,900 | 2,900 | 2,900 | 3,000 | 1,318.18 |
| 1988-10-13 | 3,000 | 3,000 | 2,950 | 2,950 | 6,000 | 1,340.91 |
| 1988-10-12 | 3,000 | 3,000 | 3,000 | 3,000 | 4,000 | 1,363.64 |
| 1988-10-06 | 3,300 | 3,300 | 3,250 | 3,250 | 2,000 | 1,477.27 |
| 1988-10-05 | 3,300 | 3,300 | 3,300 | 3,300 | 1,000 | 1,500 |
| 1988-10-01 | 3,260 | 3,260 | 3,260 | 3,260 | 5,000 | 1,481.82 |
| 1988-09-27 | 3,680 | 3,680 | 3,580 | 3,580 | 920,000 | 1,627.27 |
| 1988-09-26 | 3,570 | 3,700 | 3,570 | 3,700 | 69,000 | 1,681.82 |
| 1988-09-24 | 3,450 | 3,520 | 3,450 | 3,520 | 54,000 | 1,600 |
| 1988-09-22 | 3,400 | 3,470 | 3,400 | 3,470 | 19,000 | 1,577.27 |
| 1988-09-21 | 3,300 | 3,400 | 3,250 | 3,400 | 35,000 | 1,545.45 |
| 1988-09-20 | 3,100 | 3,300 | 3,050 | 3,300 | 65,000 | 1,500 |
| 1988-09-19 | 3,100 | 3,150 | 3,100 | 3,150 | 6,000 | 1,431.82 |
| 1988-09-16 | 3,000 | 3,150 | 3,000 | 3,150 | 84,000 | 1,431.82 |
| 1988-09-14 | 3,000 | 3,010 | 2,950 | 3,000 | 85,000 | 1,363.64 |
| 1988-09-13 | 3,000 | 3,000 | 3,000 | 3,000 | 52,000 | 1,363.64 |
| 1988-09-12 | 3,250 | 3,250 | 3,180 | 3,180 | 4,000 | 1,445.45 |
| 1988-09-09 | 3,280 | 3,280 | 3,280 | 3,280 | 26,000 | 1,490.91 |
| 1988-09-07 | 3,530 | 3,530 | 3,530 | 3,530 | 3,000 | 1,604.55 |
| 1988-09-06 | 3,650 | 3,650 | 3,630 | 3,630 | 2,000 | 1,650 |
| 1988-09-05 | 3,640 | 3,680 | 3,640 | 3,650 | 58,000 | 1,659.09 |
| 1988-09-03 | 3,670 | 3,670 | 3,670 | 3,670 | 1,000 | 1,668.18 |
| 1988-09-02 | 3,670 | 3,680 | 3,670 | 3,680 | 4,000 | 1,672.73 |
| 1988-09-01 | 3,680 | 3,680 | 3,630 | 3,680 | 7,000 | 1,672.73 |
| 1988-08-31 | 3,550 | 3,700 | 3,550 | 3,700 | 96,000 | 1,681.82 |
| 1988-08-30 | 3,500 | 3,550 | 3,500 | 3,550 | 17,000 | 1,613.64 |
| 1988-08-29 | 3,490 | 3,580 | 3,490 | 3,550 | 13,000 | 1,613.64 |
| 1988-08-27 | 3,500 | 3,520 | 3,500 | 3,520 | 3,000 | 1,600 |
| 1988-08-26 | 3,400 | 3,450 | 3,400 | 3,450 | 3,000 | 1,568.18 |
| 1988-08-25 | 3,400 | 3,400 | 3,400 | 3,400 | 71,000 | 1,545.45 |
| 1988-08-24 | 3,300 | 3,380 | 3,300 | 3,380 | 4,000 | 1,536.36 |
| 1988-08-23 | 3,250 | 3,300 | 3,250 | 3,300 | 3,000 | 1,500 |
| 1988-08-22 | 3,200 | 3,200 | 3,200 | 3,200 | 5,000 | 1,454.55 |
| 1988-08-19 | 3,200 | 3,200 | 3,200 | 3,200 | 5,000 | 1,454.55 |
| 1988-08-18 | 3,250 | 3,250 | 3,250 | 3,250 | 4,000 | 1,477.27 |
| 1988-08-17 | 3,250 | 3,250 | 3,250 | 3,250 | 105,000 | 1,477.27 |
| 1988-08-16 | 3,250 | 3,250 | 3,250 | 3,250 | 102,000 | 1,477.27 |
| 1988-08-15 | 3,200 | 3,250 | 3,200 | 3,250 | 8,000 | 1,477.27 |
| 1988-08-12 | 3,250 | 3,250 | 3,250 | 3,250 | 1,000 | 1,477.27 |
| 1988-08-11 | 3,350 | 3,350 | 3,250 | 3,250 | 4,000 | 1,477.27 |
| 1988-08-10 | 3,400 | 3,400 | 3,400 | 3,400 | 1,000 | 1,545.45 |
| 1988-08-09 | 3,380 | 3,380 | 3,380 | 3,380 | 6,000 | 1,536.36 |
| 1988-08-08 | 3,330 | 3,330 | 3,330 | 3,330 | 1,000 | 1,513.64 |
| 1988-08-06 | 3,350 | 3,350 | 3,350 | 3,350 | 1,000 | 1,522.73 |
| 1988-08-05 | 3,300 | 3,300 | 3,300 | 3,300 | 15,000 | 1,500 |
| 1988-08-04 | 3,440 | 3,440 | 3,350 | 3,350 | 11,000 | 1,522.73 |
| 1988-08-03 | 3,350 | 3,450 | 3,350 | 3,450 | 11,000 | 1,568.18 |
| 1988-08-02 | 3,400 | 3,400 | 3,400 | 3,400 | 1,000 | 1,545.45 |
| 1988-08-01 | 3,450 | 3,450 | 3,450 | 3,450 | 2,000 | 1,568.18 |
| 1988-07-30 | 3,400 | 3,400 | 3,350 | 3,350 | 6,000 | 1,522.73 |
| 1988-07-29 | 3,500 | 3,500 | 3,400 | 3,400 | 4,000 | 1,545.45 |
| 1988-07-28 | 3,500 | 3,500 | 3,490 | 3,490 | 11,000 | 1,586.36 |
| 1988-07-27 | 3,720 | 3,720 | 3,690 | 3,700 | 5,000 | 1,681.82 |
| 1988-07-26 | 3,720 | 3,780 | 3,700 | 3,700 | 21,000 | 1,681.82 |
| 1988-07-25 | 3,800 | 3,800 | 3,790 | 3,790 | 102,000 | 1,722.73 |
| 1988-07-23 | 3,890 | 3,890 | 3,810 | 3,820 | 11,000 | 1,736.36 |
| 1988-07-22 | 3,840 | 3,950 | 3,840 | 3,900 | 82,000 | 1,772.73 |
| 1988-07-21 | 3,700 | 3,880 | 3,690 | 3,850 | 169,000 | 1,750 |
| 1988-07-20 | 3,500 | 3,740 | 3,500 | 3,700 | 111,000 | 1,681.82 |
| 1988-07-19 | 3,400 | 3,500 | 3,400 | 3,500 | 271,000 | 1,590.91 |
| 1988-07-18 | 3,300 | 3,400 | 3,300 | 3,380 | 276,000 | 1,536.36 |
| 1988-07-15 | 3,120 | 3,350 | 3,120 | 3,300 | 364,000 | 1,500 |
| 1988-07-14 | 3,170 | 3,170 | 3,130 | 3,130 | 204,000 | 1,422.73 |
| 1988-07-13 | 3,250 | 3,250 | 3,200 | 3,200 | 8,000 | 1,454.55 |
| 1988-07-12 | 3,300 | 3,300 | 3,290 | 3,290 | 11,000 | 1,495.45 |
| 1988-07-11 | 3,400 | 3,400 | 3,350 | 3,350 | 29,000 | 1,522.73 |
| 1988-07-08 | 3,450 | 3,450 | 3,400 | 3,400 | 70,000 | 1,545.45 |
| 1988-07-07 | 3,500 | 3,500 | 3,450 | 3,500 | 72,000 | 1,590.91 |
| 1988-07-06 | 3,650 | 3,650 | 3,500 | 3,550 | 102,000 | 1,613.64 |
| 1988-07-05 | 3,350 | 3,650 | 3,320 | 3,600 | 316,000 | 1,636.36 |
| 1988-07-04 | 3,350 | 3,350 | 3,250 | 3,300 | 110,000 | 1,500 |
| 1988-07-02 | 2,900 | 3,270 | 2,900 | 3,250 | 2,109,000 | 1,477.27 |
| 1988-07-01 | 2,940 | 2,950 | 2,890 | 2,900 | 111,000 | 1,318.18 |
| 1988-06-30 | 2,750 | 2,940 | 2,750 | 2,940 | 24,000 | 1,336.36 |
| 1988-06-29 | 2,800 | 2,800 | 2,750 | 2,750 | 15,000 | 1,250 |
| 1988-06-28 | 2,750 | 2,800 | 2,750 | 2,800 | 11,000 | 1,272.73 |
| 1988-06-27 | 2,700 | 2,760 | 2,700 | 2,750 | 15,000 | 1,250 |
| 1988-06-25 | 2,750 | 2,750 | 2,650 | 2,650 | 10,000 | 1,204.55 |
| 1988-06-24 | 2,700 | 2,740 | 2,700 | 2,700 | 22,000 | 1,227.27 |
| 1988-06-23 | 2,700 | 2,700 | 2,650 | 2,690 | 10,000 | 1,222.73 |
| 1988-06-22 | 2,740 | 2,740 | 2,740 | 2,740 | 1,000 | 1,245.45 |
| 1988-06-21 | 2,700 | 2,750 | 2,700 | 2,750 | 17,000 | 1,250 |
| 1988-06-20 | 2,750 | 2,750 | 2,700 | 2,700 | 5,000 | 1,227.27 |
| 1988-06-17 | 2,740 | 2,740 | 2,740 | 2,740 | 2,000 | 1,245.45 |
| 1988-06-16 | 2,760 | 2,760 | 2,760 | 2,760 | 1,000 | 1,254.55 |
| 1988-06-15 | 2,790 | 2,790 | 2,790 | 2,790 | 1,000 | 1,268.18 |
| 1988-06-14 | 2,790 | 2,790 | 2,790 | 2,790 | 1,000 | 1,268.18 |
| 1988-06-13 | 2,800 | 2,800 | 2,800 | 2,800 | 5,000 | 1,272.73 |
| 1988-06-10 | 2,800 | 2,800 | 2,800 | 2,800 | 3,000 | 1,272.73 |
| 1988-06-09 | 2,750 | 2,750 | 2,750 | 2,750 | 1,000 | 1,250 |
| 1988-06-08 | 2,750 | 2,750 | 2,730 | 2,730 | 51,000 | 1,240.91 |
| 1988-06-07 | 2,740 | 2,740 | 2,740 | 2,740 | 1,000 | 1,245.45 |
| 1988-06-06 | 2,700 | 2,700 | 2,700 | 2,700 | 2,000 | 1,227.27 |
| 1988-06-03 | 2,690 | 2,690 | 2,600 | 2,600 | 6,000 | 1,181.82 |
| 1988-06-02 | 2,700 | 2,700 | 2,700 | 2,700 | 5,000 | 1,227.27 |
| 1988-06-01 | 2,700 | 2,700 | 2,700 | 2,700 | 14,000 | 1,227.27 |
| 1988-05-31 | 2,700 | 2,740 | 2,690 | 2,740 | 16,000 | 1,245.45 |
| 1988-05-30 | 2,680 | 2,690 | 2,600 | 2,690 | 4,000 | 1,222.73 |
| 1988-05-28 | 2,690 | 2,690 | 2,690 | 2,690 | 1,000 | 1,222.73 |
| 1988-05-27 | 2,690 | 2,700 | 2,650 | 2,700 | 3,000 | 1,227.27 |
| 1988-05-26 | 2,750 | 2,750 | 2,750 | 2,750 | 1,000 | 1,250 |
| 1988-05-25 | 2,780 | 2,780 | 2,700 | 2,700 | 3,000 | 1,227.27 |
| 1988-05-24 | 2,750 | 2,750 | 2,750 | 2,750 | 1,000 | 1,250 |
| 1988-05-23 | 2,760 | 2,760 | 2,750 | 2,750 | 5,000 | 1,250 |
| 1988-05-20 | 2,790 | 2,790 | 2,760 | 2,760 | 2,000 | 1,254.55 |
| 1988-05-19 | 2,800 | 2,800 | 2,800 | 2,800 | 3,000 | 1,272.73 |
| 1988-05-18 | 2,750 | 2,800 | 2,740 | 2,760 | 17,000 | 1,254.55 |
| 1988-05-17 | 2,730 | 2,730 | 2,720 | 2,730 | 333,000 | 1,240.91 |
| 1988-05-16 | 2,800 | 2,800 | 2,730 | 2,730 | 25,000 | 1,240.91 |
| 1988-05-13 | 2,790 | 2,800 | 2,790 | 2,800 | 26,000 | 1,272.73 |
| 1988-05-12 | 2,750 | 2,790 | 2,750 | 2,790 | 65,000 | 1,268.18 |
| 1988-05-11 | 2,750 | 2,750 | 2,750 | 2,750 | 1,000 | 1,250 |
| 1988-05-10 | 2,750 | 2,750 | 2,750 | 2,750 | 1,000 | 1,250 |
| 1988-05-09 | 2,750 | 2,750 | 2,740 | 2,740 | 2,000 | 1,245.45 |
| 1988-05-07 | 2,740 | 2,740 | 2,740 | 2,740 | 2,000 | 1,245.45 |
| 1988-05-06 | 2,740 | 2,740 | 2,740 | 2,740 | 2,000 | 1,245.45 |
| 1988-05-02 | 2,760 | 2,760 | 2,740 | 2,740 | 3,000 | 1,245.45 |
| 1988-04-30 | 2,750 | 2,760 | 2,750 | 2,760 | 2,000 | 1,254.55 |
| 1988-04-28 | 2,760 | 2,760 | 2,760 | 2,760 | 3,000 | 1,254.55 |
| 1988-04-27 | 2,740 | 2,740 | 2,740 | 2,740 | 1,000 | 1,245.45 |
| 1988-04-26 | 2,740 | 2,740 | 2,700 | 2,700 | 4,000 | 1,227.27 |
| 1988-04-25 | 2,700 | 2,740 | 2,700 | 2,740 | 16,000 | 1,245.45 |
| 1988-04-23 | 2,660 | 2,660 | 2,660 | 2,660 | 31,000 | 1,209.09 |
| 1988-04-22 | 2,600 | 2,650 | 2,600 | 2,650 | 108,000 | 1,204.55 |
| 1988-04-21 | 2,670 | 2,670 | 2,600 | 2,600 | 44,000 | 1,181.82 |
| 1988-04-20 | 2,700 | 2,720 | 2,670 | 2,670 | 15,000 | 1,213.64 |
| 1988-04-19 | 2,700 | 2,700 | 2,690 | 2,690 | 15,000 | 1,222.73 |
| 1988-04-18 | 2,700 | 2,700 | 2,700 | 2,700 | 3,000 | 1,227.27 |
| 1988-04-15 | 2,690 | 2,800 | 2,690 | 2,800 | 16,000 | 1,272.73 |
| 1988-04-14 | 2,730 | 2,730 | 2,730 | 2,730 | 4,000 | 1,240.91 |
| 1988-04-13 | 2,750 | 2,750 | 2,740 | 2,740 | 2,000 | 1,245.45 |
| 1988-04-12 | 2,800 | 2,800 | 2,770 | 2,770 | 4,000 | 1,259.09 |
| 1988-04-11 | 2,780 | 2,780 | 2,780 | 2,780 | 2,000 | 1,263.64 |
| 1988-04-08 | 2,780 | 2,790 | 2,780 | 2,790 | 3,000 | 1,268.18 |
| 1988-04-07 | 2,800 | 2,800 | 2,790 | 2,790 | 114,000 | 1,268.18 |
| 1988-04-06 | 2,790 | 2,790 | 2,790 | 2,790 | 1,000 | 1,268.18 |
| 1988-04-05 | 2,870 | 2,870 | 2,800 | 2,800 | 18,000 | 1,272.73 |
| 1988-04-04 | 2,900 | 2,900 | 2,900 | 2,900 | 1,000 | 1,318.18 |
| 1988-04-02 | 2,850 | 2,890 | 2,850 | 2,890 | 8,000 | 1,313.64 |
| 1988-04-01 | 2,890 | 2,890 | 2,890 | 2,890 | 3,000 | 1,313.64 |
| 1988-03-31 | 2,850 | 2,980 | 2,850 | 2,950 | 45,000 | 1,340.91 |
| 1988-03-30 | 2,800 | 2,900 | 2,800 | 2,890 | 14,000 | 1,313.64 |
| 1988-03-29 | 2,800 | 2,890 | 2,780 | 2,800 | 167,000 | 1,272.73 |
| 1988-03-28 | 2,800 | 2,800 | 2,780 | 2,800 | 10,000 | 1,272.73 |
| 1988-03-26 | 2,790 | 2,790 | 2,790 | 2,790 | 5,000 | 1,268.18 |
| 1988-03-25 | 2,800 | 2,800 | 2,760 | 2,790 | 35,000 | 1,268.18 |
| 1988-03-24 | 2,800 | 2,800 | 2,800 | 2,800 | 12,000 | 1,272.73 |
| 1988-03-23 | 2,790 | 2,790 | 2,740 | 2,790 | 10,000 | 1,268.18 |
| 1988-03-22 | 2,800 | 2,800 | 2,760 | 2,800 | 3,000 | 1,272.73 |
| 1988-03-18 | 2,850 | 2,850 | 2,850 | 2,850 | 3,000 | 1,295.45 |
| 1988-03-17 | 2,870 | 2,870 | 2,870 | 2,870 | 1,000 | 1,304.55 |
| 1988-03-16 | 2,880 | 2,880 | 2,880 | 2,880 | 2,000 | 1,309.09 |
| 1988-03-15 | 2,880 | 2,880 | 2,880 | 2,880 | 2,000 | 1,309.09 |
| 1988-03-14 | 2,900 | 2,920 | 2,880 | 2,880 | 13,000 | 1,309.09 |
| 1988-03-11 | 2,900 | 2,920 | 2,850 | 2,920 | 5,000 | 1,327.27 |
| 1988-03-10 | 2,900 | 2,940 | 2,900 | 2,900 | 212,000 | 1,318.18 |
| 1988-03-09 | 2,950 | 2,950 | 2,900 | 2,900 | 9,000 | 1,318.18 |
| 1988-03-08 | 2,950 | 2,950 | 2,940 | 2,940 | 9,000 | 1,336.36 |
| 1988-03-07 | 2,990 | 2,990 | 2,940 | 2,940 | 4,000 | 1,336.36 |
| 1988-03-05 | 2,970 | 2,980 | 2,970 | 2,980 | 19,000 | 1,354.55 |
| 1988-03-04 | 3,000 | 3,000 | 2,950 | 2,970 | 8,000 | 1,350 |
| 1988-03-03 | 3,000 | 3,000 | 2,970 | 2,970 | 30,000 | 1,350 |
| 1988-03-02 | 3,000 | 3,030 | 2,990 | 3,030 | 402,000 | 1,377.27 |
| 1988-03-01 | 3,050 | 3,050 | 3,000 | 3,030 | 64,000 | 1,377.27 |
| 1988-02-29 | 2,790 | 3,050 | 2,790 | 3,050 | 130,000 | 1,386.36 |
| 1988-02-27 | 2,760 | 2,800 | 2,750 | 2,750 | 36,000 | 1,250 |
| 1988-02-26 | 2,810 | 2,830 | 2,750 | 2,800 | 66,000 | 1,272.73 |
| 1988-02-25 | 2,870 | 2,870 | 2,820 | 2,850 | 32,000 | 1,295.45 |
| 1988-02-24 | 2,710 | 2,960 | 2,710 | 2,930 | 210,000 | 1,331.82 |
| 1988-02-23 | 2,450 | 2,750 | 2,450 | 2,750 | 97,000 | 1,250 |
| 1988-02-22 | 2,400 | 2,480 | 2,400 | 2,400 | 37,000 | 1,090.91 |
| 1988-02-19 | 2,430 | 2,430 | 2,370 | 2,370 | 13,000 | 1,077.27 |
| 1988-02-18 | 2,390 | 2,390 | 2,380 | 2,390 | 10,000 | 1,086.36 |
| 1988-02-17 | 2,400 | 2,400 | 2,390 | 2,390 | 6,000 | 1,086.36 |
| 1988-02-16 | 2,400 | 2,400 | 2,380 | 2,380 | 9,000 | 1,081.82 |
| 1988-02-15 | 2,390 | 2,390 | 2,390 | 2,390 | 2,000 | 1,086.36 |
| 1988-02-12 | 2,490 | 2,490 | 2,370 | 2,370 | 10,000 | 1,077.27 |
| 1988-02-10 | 2,370 | 2,480 | 2,370 | 2,450 | 33,000 | 1,113.64 |
| 1988-02-09 | 2,330 | 2,340 | 2,330 | 2,330 | 56,000 | 1,059.09 |
| 1988-02-08 | 2,360 | 2,360 | 2,350 | 2,350 | 69,000 | 1,068.18 |
| 1988-02-06 | 2,380 | 2,380 | 2,350 | 2,350 | 44,000 | 1,068.18 |
| 1988-02-05 | 2,340 | 2,380 | 2,340 | 2,350 | 5,000 | 1,068.18 |
| 1988-02-04 | 2,330 | 2,340 | 2,330 | 2,330 | 18,000 | 1,059.09 |
| 1988-02-03 | 2,390 | 2,390 | 2,350 | 2,350 | 5,000 | 1,068.18 |
| 1988-02-02 | 2,390 | 2,390 | 2,350 | 2,350 | 5,000 | 1,068.18 |
| 1988-02-01 | 2,390 | 2,400 | 2,390 | 2,390 | 4,000 | 1,086.36 |
| 1988-01-30 | 2,380 | 2,390 | 2,370 | 2,370 | 5,000 | 1,077.27 |
| 1988-01-29 | 2,400 | 2,400 | 2,400 | 2,400 | 11,000 | 1,090.91 |
| 1988-01-28 | 2,400 | 2,400 | 2,380 | 2,400 | 9,000 | 1,090.91 |
| 1988-01-27 | 2,490 | 2,490 | 2,400 | 2,400 | 15,000 | 1,090.91 |
| 1988-01-26 | 2,430 | 2,570 | 2,430 | 2,570 | 44,000 | 1,168.18 |
| 1988-01-25 | 2,430 | 2,440 | 2,400 | 2,400 | 7,000 | 1,090.91 |
| 1988-01-23 | 2,400 | 2,430 | 2,400 | 2,430 | 2,000 | 1,104.55 |
| 1988-01-22 | 2,370 | 2,390 | 2,370 | 2,390 | 5,000 | 1,086.36 |
| 1988-01-21 | 2,410 | 2,420 | 2,410 | 2,410 | 4,000 | 1,095.45 |
| 1988-01-20 | 2,430 | 2,430 | 2,430 | 2,430 | 2,000 | 1,104.55 |
| 1988-01-19 | 2,430 | 2,430 | 2,430 | 2,430 | 3,000 | 1,104.55 |
| 1988-01-18 | 2,440 | 2,440 | 2,430 | 2,430 | 6,000 | 1,104.55 |
| 1988-01-14 | 2,490 | 2,490 | 2,450 | 2,450 | 4,000 | 1,113.64 |
| 1988-01-13 | 2,500 | 2,510 | 2,500 | 2,510 | 7,000 | 1,140.91 |
| 1988-01-12 | 2,520 | 2,520 | 2,510 | 2,510 | 14,000 | 1,140.91 |
| 1988-01-11 | 2,520 | 2,520 | 2,500 | 2,520 | 15,000 | 1,145.45 |
| 1988-01-08 | 2,500 | 2,540 | 2,500 | 2,540 | 27,000 | 1,154.55 |
| 1988-01-07 | 2,520 | 2,520 | 2,500 | 2,500 | 10,000 | 1,136.36 |
| 1988-01-06 | 2,500 | 2,520 | 2,500 | 2,520 | 18,000 | 1,145.45 |
| 1988-01-05 | 2,500 | 2,500 | 2,500 | 2,500 | 3,000 | 1,136.36 |
| 1988-01-04 | 2,440 | 2,480 | 2,440 | 2,480 | 2,000 | 1,127.27 |
分割・併合履歴 ： [2017-06-28]1株→2株 [1989-12-26]1株→1.1株 [1983-12-26]1株→1.1株
