7990 グローブライド(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 | 727 | 729 | 701 | 725 | 53,000 | 3,152.17 |
| 1988-12-27 | 720 | 729 | 715 | 725 | 54,000 | 3,152.17 |
| 1988-12-26 | 730 | 730 | 715 | 715 | 47,000 | 3,108.70 |
| 1988-12-24 | 709 | 719 | 701 | 705 | 44,000 | 3,065.22 |
| 1988-12-23 | 720 | 735 | 707 | 707 | 72,000 | 3,073.91 |
| 1988-12-22 | 730 | 740 | 725 | 725 | 80,000 | 3,152.17 |
| 1988-12-21 | 722 | 749 | 722 | 722 | 155,000 | 3,139.13 |
| 1988-12-20 | 735 | 735 | 722 | 735 | 58,000 | 3,195.65 |
| 1988-12-19 | 730 | 740 | 726 | 739 | 36,000 | 3,213.04 |
| 1988-12-16 | 749 | 749 | 720 | 725 | 102,000 | 3,152.17 |
| 1988-12-15 | 769 | 769 | 735 | 735 | 121,000 | 3,195.65 |
| 1988-12-14 | 780 | 780 | 760 | 761 | 115,000 | 3,308.70 |
| 1988-12-13 | 780 | 785 | 750 | 773 | 178,000 | 3,360.87 |
| 1988-12-12 | 790 | 791 | 770 | 775 | 381,000 | 3,369.57 |
| 1988-12-09 | 780 | 789 | 722 | 722 | 315,000 | 3,139.13 |
| 1988-12-08 | 789 | 789 | 760 | 761 | 454,000 | 3,308.70 |
| 1988-12-07 | 770 | 805 | 760 | 789 | 1,734,000 | 3,430.43 |
| 1988-12-06 | 716 | 750 | 716 | 738 | 660,000 | 3,208.70 |
| 1988-12-05 | 704 | 715 | 700 | 706 | 97,000 | 3,069.57 |
| 1988-12-03 | 700 | 705 | 695 | 700 | 54,000 | 3,043.48 |
| 1988-12-02 | 699 | 705 | 698 | 700 | 46,000 | 3,043.48 |
| 1988-12-01 | 680 | 695 | 670 | 695 | 102,000 | 3,021.74 |
| 1988-11-30 | 680 | 690 | 660 | 660 | 81,000 | 2,869.57 |
| 1988-11-29 | 680 | 690 | 680 | 680 | 46,000 | 2,956.52 |
| 1988-11-28 | 698 | 698 | 680 | 680 | 49,000 | 2,956.52 |
| 1988-11-26 | 691 | 698 | 685 | 698 | 44,000 | 3,034.78 |
| 1988-11-25 | 685 | 702 | 685 | 691 | 45,000 | 3,004.35 |
| 1988-11-24 | 718 | 718 | 695 | 695 | 127,000 | 3,021.74 |
| 1988-11-22 | 688 | 700 | 688 | 698 | 218,000 | 3,034.78 |
| 1988-11-21 | 684 | 690 | 683 | 683 | 64,000 | 2,969.57 |
| 1988-11-18 | 675 | 688 | 675 | 683 | 94,000 | 2,969.57 |
| 1988-11-17 | 685 | 685 | 671 | 685 | 55,000 | 2,978.26 |
| 1988-11-16 | 689 | 695 | 665 | 665 | 122,000 | 2,891.30 |
| 1988-11-15 | 675 | 700 | 675 | 686 | 165,000 | 2,982.61 |
| 1988-11-14 | 665 | 672 | 655 | 672 | 136,000 | 2,921.74 |
| 1988-11-11 | 645 | 659 | 645 | 659 | 107,000 | 2,865.22 |
| 1988-11-10 | 630 | 635 | 621 | 630 | 46,000 | 2,739.13 |
| 1988-11-09 | 630 | 644 | 625 | 634 | 24,000 | 2,756.52 |
| 1988-11-08 | 629 | 630 | 621 | 621 | 46,000 | 2,700 |
| 1988-11-07 | 643 | 643 | 621 | 628 | 43,000 | 2,730.43 |
| 1988-11-05 | 639 | 644 | 639 | 643 | 11,000 | 2,795.65 |
| 1988-11-04 | 650 | 660 | 639 | 639 | 39,000 | 2,778.26 |
| 1988-11-02 | 674 | 674 | 650 | 650 | 99,000 | 2,826.09 |
| 1988-11-01 | 640 | 665 | 640 | 664 | 183,000 | 2,886.96 |
| 1988-10-31 | 625 | 640 | 621 | 633 | 98,000 | 2,752.17 |
| 1988-10-29 | 620 | 630 | 610 | 620 | 64,000 | 2,695.65 |
| 1988-10-28 | 621 | 621 | 607 | 607 | 108,000 | 2,639.13 |
| 1988-10-27 | 610 | 615 | 605 | 611 | 53,000 | 2,656.52 |
| 1988-10-26 | 610 | 611 | 605 | 605 | 36,000 | 2,630.43 |
| 1988-10-25 | 614 | 618 | 600 | 611 | 60,000 | 2,656.52 |
| 1988-10-24 | 605 | 605 | 600 | 600 | 44,000 | 2,608.70 |
| 1988-10-22 | 607 | 607 | 600 | 603 | 18,000 | 2,621.74 |
| 1988-10-21 | 602 | 610 | 600 | 605 | 32,000 | 2,630.43 |
| 1988-10-20 | 610 | 610 | 605 | 605 | 9,000 | 2,630.43 |
| 1988-10-19 | 611 | 611 | 610 | 610 | 26,000 | 2,652.17 |
| 1988-10-18 | 626 | 626 | 610 | 610 | 45,000 | 2,652.17 |
| 1988-10-17 | 620 | 630 | 620 | 620 | 35,000 | 2,695.65 |
| 1988-10-14 | 618 | 640 | 610 | 640 | 79,000 | 2,782.61 |
| 1988-10-13 | 602 | 620 | 602 | 618 | 170,000 | 2,686.96 |
| 1988-10-12 | 605 | 614 | 604 | 614 | 56,000 | 2,669.57 |
| 1988-10-11 | 604 | 615 | 604 | 615 | 31,000 | 2,673.91 |
| 1988-10-07 | 600 | 610 | 600 | 602 | 24,000 | 2,617.39 |
| 1988-10-06 | 615 | 616 | 600 | 608 | 27,000 | 2,643.48 |
| 1988-10-05 | 592 | 604 | 592 | 595 | 159,000 | 2,586.96 |
| 1988-10-04 | 620 | 620 | 590 | 590 | 174,000 | 2,565.22 |
| 1988-10-03 | 620 | 625 | 617 | 620 | 29,000 | 2,695.65 |
| 1988-10-01 | 621 | 625 | 610 | 610 | 28,000 | 2,652.17 |
| 1988-09-30 | 616 | 620 | 611 | 611 | 36,000 | 2,656.52 |
| 1988-09-29 | 630 | 630 | 616 | 616 | 32,000 | 2,678.26 |
| 1988-09-28 | 600 | 615 | 596 | 615 | 42,000 | 2,673.91 |
| 1988-09-27 | 603 | 603 | 591 | 591 | 43,000 | 2,569.57 |
| 1988-09-26 | 612 | 612 | 595 | 595 | 59,000 | 2,586.96 |
| 1988-09-24 | 600 | 604 | 598 | 602 | 43,000 | 2,617.39 |
| 1988-09-22 | 602 | 610 | 600 | 600 | 71,000 | 2,608.70 |
| 1988-09-21 | 603 | 611 | 599 | 601 | 102,000 | 2,613.04 |
| 1988-09-20 | 625 | 630 | 600 | 600 | 62,000 | 2,608.70 |
| 1988-09-19 | 648 | 648 | 620 | 630 | 50,000 | 2,739.13 |
| 1988-09-16 | 635 | 650 | 631 | 631 | 34,000 | 2,743.48 |
| 1988-09-14 | 650 | 650 | 637 | 645 | 64,000 | 2,804.35 |
| 1988-09-13 | 650 | 659 | 645 | 657 | 59,000 | 2,856.52 |
| 1988-09-12 | 610 | 620 | 600 | 620 | 91,000 | 2,695.65 |
| 1988-09-09 | 618 | 618 | 610 | 610 | 45,000 | 2,652.17 |
| 1988-09-08 | 605 | 610 | 601 | 603 | 80,000 | 2,621.74 |
| 1988-09-07 | 601 | 603 | 599 | 603 | 64,000 | 2,621.74 |
| 1988-09-06 | 613 | 613 | 600 | 600 | 65,000 | 2,608.70 |
| 1988-09-05 | 601 | 606 | 600 | 603 | 48,000 | 2,621.74 |
| 1988-09-03 | 598 | 608 | 590 | 599 | 55,000 | 2,604.35 |
| 1988-09-02 | 610 | 610 | 598 | 601 | 66,000 | 2,613.04 |
| 1988-09-01 | 610 | 611 | 590 | 610 | 35,000 | 2,652.17 |
| 1988-08-31 | 620 | 621 | 610 | 615 | 60,000 | 2,673.91 |
| 1988-08-30 | 625 | 630 | 620 | 620 | 50,000 | 2,695.65 |
| 1988-08-29 | 640 | 640 | 630 | 630 | 39,000 | 2,739.13 |
| 1988-08-27 | 630 | 640 | 630 | 630 | 56,000 | 2,739.13 |
| 1988-08-26 | 635 | 640 | 630 | 630 | 36,000 | 2,739.13 |
| 1988-08-25 | 641 | 645 | 621 | 645 | 91,000 | 2,804.35 |
| 1988-08-24 | 651 | 655 | 640 | 643 | 88,000 | 2,795.65 |
| 1988-08-23 | 664 | 664 | 651 | 651 | 71,000 | 2,830.43 |
| 1988-08-22 | 665 | 665 | 660 | 665 | 54,000 | 2,891.30 |
| 1988-08-19 | 662 | 665 | 660 | 660 | 36,000 | 2,869.57 |
| 1988-08-18 | 665 | 670 | 665 | 665 | 52,000 | 2,891.30 |
| 1988-08-17 | 665 | 665 | 665 | 665 | 11,000 | 2,891.30 |
| 1988-08-16 | 668 | 668 | 665 | 665 | 24,000 | 2,891.30 |
| 1988-08-15 | 663 | 670 | 663 | 670 | 18,000 | 2,913.04 |
| 1988-08-12 | 661 | 670 | 660 | 662 | 68,000 | 2,878.26 |
| 1988-08-11 | 661 | 671 | 660 | 660 | 46,000 | 2,869.57 |
| 1988-08-10 | 662 | 669 | 662 | 669 | 13,000 | 2,908.70 |
| 1988-08-09 | 665 | 670 | 665 | 665 | 34,000 | 2,891.30 |
| 1988-08-08 | 676 | 676 | 661 | 662 | 38,000 | 2,878.26 |
| 1988-08-06 | 670 | 695 | 670 | 675 | 19,000 | 2,934.78 |
| 1988-08-05 | 682 | 685 | 670 | 680 | 50,000 | 2,956.52 |
| 1988-08-04 | 676 | 695 | 670 | 670 | 13,000 | 2,913.04 |
| 1988-08-03 | 680 | 690 | 670 | 676 | 80,000 | 2,939.13 |
| 1988-08-02 | 683 | 683 | 678 | 680 | 50,000 | 2,956.52 |
| 1988-08-01 | 690 | 708 | 681 | 683 | 119,000 | 2,969.57 |
| 1988-07-30 | 700 | 720 | 700 | 710 | 63,000 | 3,086.96 |
| 1988-07-29 | 683 | 698 | 682 | 690 | 37,000 | 3,000 |
| 1988-07-28 | 665 | 680 | 665 | 667 | 46,000 | 2,900 |
| 1988-07-27 | 655 | 665 | 655 | 660 | 88,000 | 2,869.57 |
| 1988-07-26 | 670 | 670 | 650 | 665 | 58,000 | 2,891.30 |
| 1988-07-25 | 683 | 683 | 660 | 670 | 60,000 | 2,913.04 |
| 1988-07-23 | 681 | 700 | 681 | 683 | 50,000 | 2,969.57 |
| 1988-07-22 | 700 | 705 | 680 | 680 | 76,000 | 2,956.52 |
| 1988-07-21 | 725 | 725 | 720 | 720 | 102,000 | 3,130.43 |
| 1988-07-20 | 730 | 730 | 720 | 720 | 73,000 | 3,130.43 |
| 1988-07-19 | 745 | 745 | 725 | 731 | 70,000 | 3,178.26 |
| 1988-07-18 | 755 | 755 | 745 | 745 | 48,000 | 3,239.13 |
| 1988-07-15 | 775 | 775 | 750 | 755 | 132,000 | 3,282.61 |
| 1988-07-14 | 790 | 790 | 775 | 775 | 261,000 | 3,369.57 |
| 1988-07-13 | 768 | 785 | 763 | 785 | 346,000 | 3,413.04 |
| 1988-07-12 | 748 | 765 | 724 | 763 | 121,000 | 3,317.39 |
| 1988-07-11 | 732 | 750 | 724 | 750 | 102,000 | 3,260.87 |
| 1988-07-08 | 740 | 740 | 722 | 722 | 111,000 | 3,139.13 |
| 1988-07-07 | 730 | 739 | 721 | 739 | 145,000 | 3,213.04 |
| 1988-07-06 | 730 | 740 | 721 | 730 | 149,000 | 3,173.91 |
| 1988-07-05 | 745 | 750 | 735 | 750 | 60,000 | 3,260.87 |
| 1988-07-04 | 743 | 750 | 739 | 750 | 68,000 | 3,260.87 |
| 1988-07-02 | 738 | 750 | 735 | 750 | 58,000 | 3,260.87 |
| 1988-07-01 | 732 | 765 | 732 | 742 | 148,000 | 3,226.09 |
| 1988-06-30 | 735 | 740 | 730 | 730 | 166,000 | 3,173.91 |
| 1988-06-29 | 760 | 760 | 721 | 730 | 446,000 | 3,173.91 |
| 1988-06-28 | 760 | 760 | 735 | 750 | 115,000 | 3,260.87 |
| 1988-06-27 | 775 | 775 | 765 | 765 | 76,000 | 3,326.09 |
| 1988-06-25 | 767 | 775 | 765 | 775 | 102,000 | 3,369.57 |
| 1988-06-24 | 779 | 789 | 765 | 765 | 124,000 | 3,326.09 |
| 1988-06-23 | 780 | 789 | 775 | 780 | 90,000 | 3,391.30 |
| 1988-06-22 | 770 | 790 | 770 | 780 | 215,000 | 3,391.30 |
| 1988-06-21 | 780 | 784 | 767 | 775 | 162,000 | 3,369.57 |
| 1988-06-20 | 790 | 790 | 766 | 775 | 119,000 | 3,369.57 |
| 1988-06-17 | 762 | 791 | 762 | 785 | 293,000 | 3,413.04 |
| 1988-06-16 | 769 | 780 | 762 | 762 | 194,000 | 3,313.04 |
| 1988-06-15 | 779 | 780 | 766 | 770 | 115,000 | 3,347.83 |
| 1988-06-14 | 778 | 780 | 761 | 780 | 73,000 | 3,391.30 |
| 1988-06-13 | 760 | 778 | 755 | 778 | 87,000 | 3,382.61 |
| 1988-06-10 | 770 | 770 | 760 | 761 | 128,000 | 3,308.70 |
| 1988-06-09 | 785 | 785 | 760 | 770 | 247,000 | 3,347.83 |
| 1988-06-08 | 766 | 766 | 735 | 755 | 484,000 | 3,282.61 |
| 1988-06-07 | 781 | 790 | 775 | 776 | 176,000 | 3,373.91 |
| 1988-06-06 | 778 | 790 | 774 | 790 | 186,000 | 3,434.78 |
| 1988-06-04 | 785 | 800 | 785 | 798 | 150,000 | 3,469.57 |
| 1988-06-03 | 800 | 809 | 790 | 795 | 293,000 | 3,456.52 |
| 1988-06-02 | 810 | 820 | 790 | 791 | 401,000 | 3,439.13 |
| 1988-06-01 | 824 | 840 | 824 | 824 | 759,000 | 3,582.61 |
| 1988-05-31 | 807 | 830 | 807 | 824 | 678,000 | 3,582.61 |
| 1988-05-30 | 840 | 840 | 802 | 805 | 535,000 | 3,500 |
| 1988-05-28 | 820 | 835 | 815 | 830 | 903,000 | 3,608.70 |
| 1988-05-27 | 835 | 858 | 810 | 810 | 2,902,001 | 3,521.74 |
| 1988-05-26 | 766 | 810 | 766 | 808 | 2,273,001 | 3,513.04 |
| 1988-05-25 | 770 | 779 | 765 | 765 | 417,000 | 3,326.09 |
| 1988-05-24 | 762 | 770 | 760 | 765 | 298,000 | 3,326.09 |
| 1988-05-23 | 790 | 790 | 760 | 764 | 353,000 | 3,321.74 |
| 1988-05-20 | 774 | 800 | 766 | 780 | 2,073,001 | 3,391.30 |
| 1988-05-19 | 758 | 781 | 750 | 755 | 1,653,000 | 3,282.61 |
| 1988-05-18 | 728 | 763 | 727 | 760 | 2,076,001 | 3,304.35 |
| 1988-05-17 | 719 | 720 | 710 | 718 | 568,000 | 3,121.74 |
| 1988-05-16 | 715 | 720 | 710 | 710 | 281,000 | 3,086.96 |
| 1988-05-13 | 728 | 728 | 700 | 710 | 545,000 | 3,086.96 |
| 1988-05-12 | 710 | 735 | 710 | 720 | 994,000 | 3,130.43 |
| 1988-05-11 | 720 | 740 | 705 | 719 | 2,417,001 | 3,126.09 |
| 1988-05-10 | 700 | 715 | 691 | 695 | 1,650,000 | 3,021.74 |
| 1988-05-09 | 709 | 710 | 680 | 680 | 1,163,000 | 2,956.52 |
| 1988-05-07 | 670 | 712 | 669 | 699 | 2,723,001 | 3,039.13 |
| 1988-05-06 | 642 | 660 | 642 | 660 | 569,000 | 2,869.57 |
| 1988-05-02 | 640 | 647 | 637 | 641 | 304,000 | 2,786.96 |
| 1988-04-30 | 639 | 640 | 631 | 640 | 116,000 | 2,782.61 |
| 1988-04-28 | 635 | 638 | 621 | 621 | 145,000 | 2,700 |
| 1988-04-27 | 630 | 635 | 618 | 635 | 189,000 | 2,760.87 |
| 1988-04-26 | 637 | 638 | 621 | 633 | 186,000 | 2,752.17 |
| 1988-04-25 | 640 | 640 | 630 | 636 | 188,000 | 2,765.22 |
| 1988-04-23 | 632 | 640 | 629 | 640 | 247,000 | 2,782.61 |
| 1988-04-22 | 616 | 630 | 612 | 630 | 211,000 | 2,739.13 |
| 1988-04-21 | 620 | 620 | 610 | 610 | 151,000 | 2,652.17 |
| 1988-04-20 | 619 | 620 | 610 | 610 | 154,000 | 2,652.17 |
| 1988-04-19 | 607 | 607 | 598 | 599 | 86,000 | 2,604.35 |
| 1988-04-18 | 610 | 615 | 602 | 605 | 92,000 | 2,630.43 |
| 1988-04-15 | 600 | 610 | 576 | 600 | 109,000 | 2,608.70 |
| 1988-04-14 | 610 | 615 | 600 | 608 | 173,000 | 2,643.48 |
| 1988-04-13 | 606 | 620 | 605 | 610 | 97,000 | 2,652.17 |
| 1988-04-12 | 610 | 611 | 595 | 610 | 116,000 | 2,652.17 |
| 1988-04-11 | 615 | 630 | 612 | 612 | 75,000 | 2,660.87 |
| 1988-04-08 | 630 | 630 | 610 | 610 | 115,000 | 2,652.17 |
| 1988-04-07 | 644 | 645 | 625 | 630 | 146,000 | 2,739.13 |
| 1988-04-06 | 640 | 648 | 640 | 640 | 547,000 | 2,782.61 |
| 1988-04-05 | 640 | 645 | 631 | 640 | 512,000 | 2,782.61 |
| 1988-04-04 | 590 | 635 | 586 | 635 | 245,000 | 2,760.87 |
| 1988-04-02 | 580 | 590 | 572 | 590 | 54,000 | 2,565.22 |
| 1988-04-01 | 580 | 580 | 570 | 570 | 61,000 | 2,478.26 |
| 1988-03-31 | 580 | 583 | 572 | 572 | 66,000 | 2,486.96 |
| 1988-03-30 | 574 | 580 | 565 | 579 | 60,000 | 2,517.39 |
| 1988-03-29 | 578 | 578 | 560 | 560 | 40,000 | 2,434.78 |
| 1988-03-28 | 578 | 583 | 575 | 580 | 44,000 | 2,521.74 |
| 1988-03-26 | 550 | 560 | 549 | 550 | 150,000 | 2,391.30 |
| 1988-03-25 | 573 | 575 | 560 | 560 | 135,000 | 2,434.78 |
| 1988-03-24 | 580 | 583 | 575 | 580 | 50,000 | 2,521.74 |
| 1988-03-23 | 583 | 587 | 575 | 580 | 121,000 | 2,521.74 |
| 1988-03-22 | 591 | 593 | 582 | 582 | 62,000 | 2,530.43 |
| 1988-03-18 | 585 | 590 | 581 | 581 | 82,000 | 2,526.09 |
| 1988-03-17 | 590 | 595 | 581 | 581 | 43,000 | 2,526.09 |
| 1988-03-16 | 582 | 590 | 580 | 580 | 89,000 | 2,521.74 |
| 1988-03-15 | 580 | 590 | 580 | 580 | 82,000 | 2,521.74 |
| 1988-03-14 | 595 | 595 | 585 | 585 | 71,000 | 2,543.48 |
| 1988-03-11 | 595 | 595 | 585 | 585 | 160,000 | 2,543.48 |
| 1988-03-10 | 595 | 595 | 576 | 595 | 167,000 | 2,586.96 |
| 1988-03-09 | 580 | 597 | 575 | 575 | 144,000 | 2,500 |
| 1988-03-08 | 580 | 583 | 575 | 575 | 71,000 | 2,500 |
| 1988-03-07 | 580 | 585 | 573 | 580 | 90,000 | 2,521.74 |
| 1988-03-05 | 587 | 591 | 571 | 571 | 51,000 | 2,482.61 |
| 1988-03-04 | 593 | 600 | 587 | 587 | 76,000 | 2,552.17 |
| 1988-03-03 | 590 | 598 | 590 | 592 | 115,000 | 2,573.91 |
| 1988-03-02 | 580 | 599 | 568 | 590 | 179,000 | 2,565.22 |
| 1988-03-01 | 590 | 599 | 556 | 560 | 361,000 | 2,434.78 |
| 1988-02-29 | 596 | 600 | 550 | 550 | 140,000 | 2,391.30 |
| 1988-02-27 | 581 | 584 | 576 | 576 | 35,000 | 2,504.35 |
| 1988-02-26 | 575 | 585 | 570 | 575 | 81,000 | 2,500 |
| 1988-02-25 | 583 | 589 | 578 | 585 | 109,000 | 2,543.48 |
| 1988-02-24 | 595 | 595 | 578 | 580 | 309,000 | 2,521.74 |
| 1988-02-23 | 585 | 597 | 580 | 590 | 93,000 | 2,565.22 |
| 1988-02-22 | 585 | 610 | 585 | 585 | 106,000 | 2,543.48 |
| 1988-02-19 | 580 | 600 | 580 | 595 | 396,000 | 2,586.96 |
| 1988-02-18 | 609 | 610 | 582 | 582 | 141,000 | 2,530.43 |
| 1988-02-17 | 625 | 630 | 610 | 610 | 272,000 | 2,652.17 |
| 1988-02-16 | 611 | 620 | 599 | 620 | 454,000 | 2,695.65 |
| 1988-02-15 | 624 | 630 | 610 | 617 | 373,000 | 2,682.61 |
| 1988-02-12 | 630 | 635 | 620 | 634 | 506,000 | 2,756.52 |
| 1988-02-10 | 650 | 673 | 640 | 640 | 2,916,001 | 2,782.61 |
| 1988-02-09 | 597 | 640 | 591 | 640 | 2,189,001 | 2,782.61 |
| 1988-02-08 | 594 | 595 | 586 | 588 | 329,000 | 2,556.52 |
| 1988-02-06 | 575 | 584 | 570 | 584 | 208,000 | 2,539.13 |
| 1988-02-05 | 585 | 585 | 576 | 580 | 378,000 | 2,521.74 |
| 1988-02-04 | 583 | 588 | 580 | 585 | 378,000 | 2,543.48 |
| 1988-02-03 | 580 | 584 | 575 | 582 | 684,000 | 2,530.43 |
| 1988-02-02 | 565 | 580 | 556 | 570 | 590,000 | 2,478.26 |
| 1988-02-01 | 550 | 564 | 548 | 560 | 265,000 | 2,434.78 |
| 1988-01-30 | 545 | 550 | 543 | 550 | 166,000 | 2,391.30 |
| 1988-01-29 | 530 | 550 | 530 | 543 | 316,000 | 2,360.87 |
| 1988-01-28 | 518 | 530 | 518 | 530 | 84,000 | 2,304.35 |
| 1988-01-27 | 529 | 529 | 515 | 526 | 73,000 | 2,286.96 |
| 1988-01-26 | 518 | 525 | 498 | 525 | 75,000 | 2,282.61 |
| 1988-01-25 | 508 | 530 | 508 | 525 | 120,000 | 2,282.61 |
| 1988-01-23 | 519 | 519 | 502 | 505 | 111,000 | 2,195.65 |
| 1988-01-22 | 486 | 510 | 485 | 509 | 230,000 | 2,213.04 |
| 1988-01-21 | 485 | 490 | 483 | 485 | 38,000 | 2,108.70 |
| 1988-01-20 | 486 | 490 | 486 | 490 | 27,000 | 2,130.43 |
| 1988-01-19 | 499 | 499 | 485 | 485 | 13,000 | 2,108.70 |
| 1988-01-18 | 495 | 500 | 485 | 500 | 54,000 | 2,173.91 |
| 1988-01-14 | 480 | 485 | 480 | 482 | 34,000 | 2,095.65 |
| 1988-01-13 | 486 | 487 | 480 | 480 | 41,000 | 2,086.96 |
| 1988-01-12 | 488 | 490 | 485 | 485 | 60,000 | 2,108.70 |
| 1988-01-11 | 488 | 488 | 480 | 485 | 26,000 | 2,108.70 |
| 1988-01-08 | 500 | 500 | 485 | 493 | 65,000 | 2,143.48 |
| 1988-01-07 | 495 | 505 | 493 | 495 | 28,000 | 2,152.17 |
| 1988-01-06 | 501 | 511 | 490 | 490 | 49,000 | 2,130.43 |
| 1988-01-05 | 471 | 480 | 471 | 480 | 13,000 | 2,086.96 |
| 1988-01-04 | 471 | 471 | 467 | 467 | 10,000 | 2,030.43 |
分割・併合履歴 ： [2021-09-29]1株→2株 [2015-09-28]1株→0.1株 [1989-03-28]1株→1.15株 [1987-03-27]1株→1.16株
