8011 (株)三陽商会 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 | 1,260 | 1,280 | 1,260 | 1,280 | 40,000 | 12,800 |
| 1988-12-27 | 1,250 | 1,280 | 1,250 | 1,280 | 56,000 | 12,800 |
| 1988-12-26 | 1,290 | 1,290 | 1,260 | 1,280 | 63,000 | 12,800 |
| 1988-12-24 | 1,290 | 1,290 | 1,290 | 1,290 | 44,000 | 12,900 |
| 1988-12-23 | 1,300 | 1,330 | 1,290 | 1,330 | 291,000 | 12,666.70 |
| 1988-12-22 | 1,300 | 1,300 | 1,280 | 1,300 | 80,000 | 12,381 |
| 1988-12-21 | 1,310 | 1,310 | 1,300 | 1,300 | 20,000 | 12,381 |
| 1988-12-20 | 1,310 | 1,330 | 1,300 | 1,320 | 221,000 | 12,571.40 |
| 1988-12-19 | 1,330 | 1,330 | 1,300 | 1,320 | 66,000 | 12,571.40 |
| 1988-12-16 | 1,310 | 1,330 | 1,310 | 1,310 | 49,000 | 12,476.20 |
| 1988-12-15 | 1,340 | 1,340 | 1,310 | 1,310 | 22,000 | 12,476.20 |
| 1988-12-14 | 1,310 | 1,340 | 1,310 | 1,340 | 75,000 | 12,761.90 |
| 1988-12-13 | 1,320 | 1,320 | 1,310 | 1,310 | 78,000 | 12,476.20 |
| 1988-12-12 | 1,310 | 1,330 | 1,310 | 1,320 | 135,000 | 12,571.40 |
| 1988-12-09 | 1,320 | 1,330 | 1,310 | 1,310 | 38,000 | 12,476.20 |
| 1988-12-08 | 1,300 | 1,340 | 1,300 | 1,330 | 35,000 | 12,666.70 |
| 1988-12-07 | 1,360 | 1,360 | 1,300 | 1,340 | 64,000 | 12,761.90 |
| 1988-12-06 | 1,320 | 1,350 | 1,320 | 1,350 | 245,000 | 12,857.10 |
| 1988-12-05 | 1,310 | 1,310 | 1,290 | 1,290 | 95,000 | 12,285.70 |
| 1988-12-03 | 1,340 | 1,340 | 1,330 | 1,330 | 15,000 | 12,666.70 |
| 1988-12-02 | 1,320 | 1,340 | 1,310 | 1,340 | 149,000 | 12,761.90 |
| 1988-12-01 | 1,300 | 1,330 | 1,300 | 1,310 | 62,000 | 12,476.20 |
| 1988-11-30 | 1,300 | 1,300 | 1,290 | 1,300 | 124,000 | 12,381 |
| 1988-11-29 | 1,300 | 1,310 | 1,280 | 1,300 | 148,000 | 12,381 |
| 1988-11-28 | 1,260 | 1,320 | 1,250 | 1,300 | 152,000 | 12,381 |
| 1988-11-26 | 1,230 | 1,250 | 1,220 | 1,250 | 75,000 | 11,904.80 |
| 1988-11-25 | 1,230 | 1,230 | 1,200 | 1,230 | 87,000 | 11,714.30 |
| 1988-11-24 | 1,240 | 1,240 | 1,230 | 1,230 | 52,000 | 11,714.30 |
| 1988-11-22 | 1,200 | 1,230 | 1,200 | 1,230 | 120,000 | 11,714.30 |
| 1988-11-21 | 1,230 | 1,230 | 1,200 | 1,200 | 149,000 | 11,428.60 |
| 1988-11-18 | 1,200 | 1,230 | 1,190 | 1,230 | 326,000 | 11,714.30 |
| 1988-11-17 | 1,220 | 1,220 | 1,180 | 1,200 | 167,000 | 11,428.60 |
| 1988-11-16 | 1,230 | 1,240 | 1,200 | 1,220 | 165,000 | 11,619 |
| 1988-11-15 | 1,150 | 1,230 | 1,140 | 1,220 | 735,000 | 11,619 |
| 1988-11-14 | 1,120 | 1,150 | 1,120 | 1,150 | 126,000 | 10,952.40 |
| 1988-11-11 | 1,110 | 1,150 | 1,110 | 1,130 | 344,000 | 10,761.90 |
| 1988-11-10 | 1,100 | 1,120 | 1,100 | 1,110 | 260,000 | 10,571.40 |
| 1988-11-09 | 1,110 | 1,110 | 1,100 | 1,110 | 343,000 | 10,571.40 |
| 1988-11-08 | 1,100 | 1,110 | 1,100 | 1,110 | 90,000 | 10,571.40 |
| 1988-11-07 | 1,100 | 1,110 | 1,100 | 1,100 | 110,000 | 10,476.20 |
| 1988-11-05 | 1,120 | 1,120 | 1,100 | 1,110 | 155,000 | 10,571.40 |
| 1988-11-04 | 1,140 | 1,140 | 1,120 | 1,120 | 192,000 | 10,666.70 |
| 1988-11-02 | 1,160 | 1,160 | 1,160 | 1,160 | 79,000 | 11,047.60 |
| 1988-11-01 | 1,150 | 1,160 | 1,150 | 1,160 | 58,000 | 11,047.60 |
| 1988-10-31 | 1,150 | 1,160 | 1,150 | 1,150 | 67,000 | 10,952.40 |
| 1988-10-29 | 1,130 | 1,150 | 1,130 | 1,130 | 20,000 | 10,761.90 |
| 1988-10-28 | 1,130 | 1,150 | 1,130 | 1,130 | 105,000 | 10,761.90 |
| 1988-10-27 | 1,160 | 1,190 | 1,150 | 1,150 | 336,000 | 10,952.40 |
| 1988-10-26 | 1,150 | 1,160 | 1,150 | 1,160 | 96,000 | 11,047.60 |
| 1988-10-25 | 1,200 | 1,200 | 1,160 | 1,160 | 20,000 | 11,047.60 |
| 1988-10-24 | 1,150 | 1,160 | 1,150 | 1,160 | 93,000 | 11,047.60 |
| 1988-10-21 | 1,160 | 1,160 | 1,150 | 1,160 | 213,000 | 11,047.60 |
| 1988-10-20 | 1,160 | 1,160 | 1,150 | 1,150 | 64,000 | 10,952.40 |
| 1988-10-19 | 1,160 | 1,160 | 1,160 | 1,160 | 9,000 | 11,047.60 |
| 1988-10-18 | 1,160 | 1,160 | 1,150 | 1,150 | 33,000 | 10,952.40 |
| 1988-10-17 | 1,170 | 1,170 | 1,160 | 1,160 | 26,000 | 11,047.60 |
| 1988-10-14 | 1,180 | 1,180 | 1,160 | 1,160 | 48,000 | 11,047.60 |
| 1988-10-13 | 1,200 | 1,200 | 1,180 | 1,190 | 12,000 | 11,333.30 |
| 1988-10-12 | 1,220 | 1,220 | 1,200 | 1,200 | 14,000 | 11,428.60 |
| 1988-10-11 | 1,220 | 1,230 | 1,220 | 1,230 | 121,000 | 11,714.30 |
| 1988-10-06 | 1,220 | 1,220 | 1,200 | 1,200 | 22,000 | 11,428.60 |
| 1988-10-05 | 1,240 | 1,240 | 1,220 | 1,220 | 54,000 | 11,619 |
| 1988-10-04 | 1,240 | 1,240 | 1,240 | 1,240 | 24,000 | 11,809.50 |
| 1988-10-03 | 1,260 | 1,260 | 1,250 | 1,250 | 16,000 | 11,904.80 |
| 1988-10-01 | 1,250 | 1,250 | 1,230 | 1,230 | 22,000 | 11,714.30 |
| 1988-09-30 | 1,200 | 1,240 | 1,200 | 1,220 | 237,000 | 11,619 |
| 1988-09-29 | 1,200 | 1,200 | 1,200 | 1,200 | 66,000 | 11,428.60 |
| 1988-09-28 | 1,230 | 1,230 | 1,190 | 1,190 | 33,000 | 11,333.30 |
| 1988-09-27 | 1,240 | 1,240 | 1,180 | 1,180 | 60,000 | 11,238.10 |
| 1988-09-26 | 1,190 | 1,200 | 1,180 | 1,200 | 22,000 | 11,428.60 |
| 1988-09-24 | 1,200 | 1,200 | 1,200 | 1,200 | 26,000 | 11,428.60 |
| 1988-09-22 | 1,240 | 1,240 | 1,200 | 1,200 | 229,000 | 11,428.60 |
| 1988-09-21 | 1,190 | 1,240 | 1,190 | 1,240 | 18,000 | 11,809.50 |
| 1988-09-20 | 1,250 | 1,250 | 1,170 | 1,200 | 239,000 | 11,428.60 |
| 1988-09-19 | 1,250 | 1,250 | 1,230 | 1,230 | 215,000 | 11,714.30 |
| 1988-09-16 | 1,270 | 1,270 | 1,240 | 1,240 | 81,000 | 11,809.50 |
| 1988-09-14 | 1,260 | 1,280 | 1,210 | 1,230 | 179,000 | 11,714.30 |
| 1988-09-13 | 1,300 | 1,300 | 1,250 | 1,260 | 156,000 | 12,000 |
| 1988-09-12 | 1,260 | 1,260 | 1,260 | 1,260 | 50,000 | 12,000 |
| 1988-09-09 | 1,280 | 1,280 | 1,260 | 1,260 | 183,000 | 12,000 |
| 1988-09-08 | 1,290 | 1,290 | 1,270 | 1,280 | 237,000 | 12,190.50 |
| 1988-09-07 | 1,300 | 1,300 | 1,290 | 1,290 | 43,000 | 12,285.70 |
| 1988-09-06 | 1,320 | 1,330 | 1,290 | 1,290 | 50,000 | 12,285.70 |
| 1988-09-05 | 1,330 | 1,330 | 1,300 | 1,300 | 39,000 | 12,381 |
| 1988-09-03 | 1,330 | 1,330 | 1,310 | 1,330 | 61,000 | 12,666.70 |
| 1988-09-02 | 1,310 | 1,330 | 1,300 | 1,310 | 359,000 | 12,476.20 |
| 1988-09-01 | 1,330 | 1,330 | 1,330 | 1,330 | 2,000 | 12,666.70 |
| 1988-08-31 | 1,300 | 1,370 | 1,300 | 1,360 | 121,000 | 12,952.40 |
| 1988-08-30 | 1,310 | 1,350 | 1,310 | 1,320 | 108,000 | 12,571.40 |
| 1988-08-29 | 1,330 | 1,350 | 1,300 | 1,300 | 46,000 | 12,381 |
| 1988-08-27 | 1,350 | 1,350 | 1,330 | 1,330 | 4,000 | 12,666.70 |
| 1988-08-26 | 1,350 | 1,350 | 1,330 | 1,330 | 118,000 | 12,666.70 |
| 1988-08-25 | 1,350 | 1,350 | 1,330 | 1,330 | 8,000 | 12,666.70 |
| 1988-08-24 | 1,350 | 1,380 | 1,330 | 1,350 | 81,000 | 12,857.10 |
| 1988-08-23 | 1,380 | 1,400 | 1,380 | 1,380 | 52,000 | 13,142.90 |
| 1988-08-22 | 1,400 | 1,400 | 1,400 | 1,400 | 46,000 | 13,333.30 |
| 1988-08-19 | 1,400 | 1,400 | 1,370 | 1,400 | 119,000 | 13,333.30 |
| 1988-08-18 | 1,420 | 1,420 | 1,380 | 1,400 | 37,000 | 13,333.30 |
| 1988-08-17 | 1,420 | 1,420 | 1,400 | 1,420 | 73,000 | 13,523.80 |
| 1988-08-16 | 1,420 | 1,420 | 1,400 | 1,410 | 104,000 | 13,428.60 |
| 1988-08-15 | 1,420 | 1,430 | 1,390 | 1,420 | 118,000 | 13,523.80 |
| 1988-08-12 | 1,380 | 1,420 | 1,380 | 1,400 | 73,000 | 13,333.30 |
| 1988-08-11 | 1,350 | 1,420 | 1,350 | 1,360 | 91,000 | 12,952.40 |
| 1988-08-10 | 1,360 | 1,370 | 1,360 | 1,360 | 25,000 | 12,952.40 |
| 1988-08-09 | 1,400 | 1,420 | 1,390 | 1,410 | 128,000 | 13,428.60 |
| 1988-08-08 | 1,380 | 1,380 | 1,360 | 1,360 | 21,000 | 12,952.40 |
| 1988-08-06 | 1,380 | 1,380 | 1,380 | 1,380 | 20,000 | 13,142.90 |
| 1988-08-05 | 1,330 | 1,400 | 1,330 | 1,400 | 16,000 | 13,333.30 |
| 1988-08-04 | 1,360 | 1,360 | 1,350 | 1,350 | 30,000 | 12,857.10 |
| 1988-08-03 | 1,350 | 1,360 | 1,350 | 1,350 | 28,000 | 12,857.10 |
| 1988-08-02 | 1,370 | 1,370 | 1,350 | 1,350 | 113,000 | 12,857.10 |
| 1988-08-01 | 1,420 | 1,420 | 1,350 | 1,350 | 59,000 | 12,857.10 |
| 1988-07-30 | 1,420 | 1,420 | 1,420 | 1,420 | 31,000 | 13,523.80 |
| 1988-07-29 | 1,360 | 1,410 | 1,360 | 1,400 | 55,000 | 13,333.30 |
| 1988-07-28 | 1,350 | 1,370 | 1,350 | 1,350 | 32,000 | 12,857.10 |
| 1988-07-27 | 1,360 | 1,370 | 1,360 | 1,370 | 10,000 | 13,047.60 |
| 1988-07-26 | 1,410 | 1,430 | 1,400 | 1,400 | 311,000 | 13,333.30 |
| 1988-07-25 | 1,330 | 1,410 | 1,330 | 1,370 | 327,000 | 13,047.60 |
| 1988-07-23 | 1,330 | 1,330 | 1,330 | 1,330 | 3,000 | 12,666.70 |
| 1988-07-22 | 1,360 | 1,380 | 1,330 | 1,340 | 116,000 | 12,761.90 |
| 1988-07-21 | 1,360 | 1,370 | 1,350 | 1,360 | 61,000 | 12,952.40 |
| 1988-07-20 | 1,360 | 1,360 | 1,330 | 1,330 | 45,000 | 12,666.70 |
| 1988-07-19 | 1,360 | 1,380 | 1,320 | 1,380 | 56,000 | 13,142.90 |
| 1988-07-18 | 1,340 | 1,400 | 1,310 | 1,340 | 177,000 | 12,761.90 |
| 1988-07-15 | 1,470 | 1,470 | 1,330 | 1,340 | 162,000 | 12,761.90 |
| 1988-07-14 | 1,420 | 1,450 | 1,400 | 1,450 | 230,000 | 13,809.50 |
| 1988-07-13 | 1,370 | 1,420 | 1,360 | 1,400 | 65,000 | 13,333.30 |
| 1988-07-12 | 1,380 | 1,380 | 1,380 | 1,380 | 28,000 | 13,142.90 |
| 1988-07-11 | 1,390 | 1,390 | 1,390 | 1,390 | 13,000 | 13,238.10 |
| 1988-07-08 | 1,310 | 1,370 | 1,310 | 1,370 | 42,000 | 13,047.60 |
| 1988-07-07 | 1,310 | 1,310 | 1,300 | 1,300 | 114,000 | 12,381 |
| 1988-07-06 | 1,350 | 1,350 | 1,310 | 1,310 | 25,000 | 12,476.20 |
| 1988-07-05 | 1,330 | 1,330 | 1,330 | 1,330 | 4,000 | 12,666.70 |
| 1988-07-04 | 1,350 | 1,350 | 1,330 | 1,330 | 3,000 | 12,666.70 |
| 1988-07-02 | 1,350 | 1,350 | 1,350 | 1,350 | 44,000 | 12,857.10 |
| 1988-07-01 | 1,340 | 1,350 | 1,320 | 1,320 | 19,000 | 12,571.40 |
| 1988-06-30 | 1,350 | 1,350 | 1,310 | 1,350 | 33,000 | 12,857.10 |
| 1988-06-29 | 1,370 | 1,370 | 1,310 | 1,350 | 94,000 | 12,857.10 |
| 1988-06-28 | 1,360 | 1,370 | 1,300 | 1,370 | 114,000 | 13,047.60 |
| 1988-06-27 | 1,400 | 1,410 | 1,390 | 1,400 | 124,000 | 13,333.30 |
| 1988-06-25 | 1,400 | 1,400 | 1,400 | 1,400 | 29,000 | 13,333.30 |
| 1988-06-24 | 1,420 | 1,430 | 1,400 | 1,420 | 37,000 | 13,523.80 |
| 1988-06-23 | 1,430 | 1,430 | 1,420 | 1,420 | 24,000 | 13,523.80 |
| 1988-06-22 | 1,430 | 1,430 | 1,400 | 1,420 | 30,000 | 13,523.80 |
| 1988-06-21 | 1,430 | 1,430 | 1,400 | 1,420 | 130,000 | 13,523.80 |
| 1988-06-20 | 1,450 | 1,450 | 1,430 | 1,430 | 33,000 | 13,619 |
| 1988-06-17 | 1,400 | 1,450 | 1,400 | 1,450 | 266,000 | 13,809.50 |
| 1988-06-16 | 1,390 | 1,410 | 1,390 | 1,390 | 299,000 | 13,238.10 |
| 1988-06-15 | 1,400 | 1,440 | 1,390 | 1,390 | 160,000 | 13,238.10 |
| 1988-06-14 | 1,400 | 1,420 | 1,400 | 1,400 | 120,000 | 13,333.30 |
| 1988-06-13 | 1,410 | 1,410 | 1,400 | 1,400 | 63,000 | 13,333.30 |
| 1988-06-10 | 1,440 | 1,450 | 1,390 | 1,400 | 150,000 | 13,333.30 |
| 1988-06-09 | 1,440 | 1,440 | 1,430 | 1,430 | 31,000 | 13,619 |
| 1988-06-08 | 1,430 | 1,440 | 1,420 | 1,440 | 161,000 | 13,714.30 |
| 1988-06-07 | 1,380 | 1,430 | 1,380 | 1,430 | 113,000 | 13,619 |
| 1988-06-06 | 1,390 | 1,410 | 1,390 | 1,390 | 147,000 | 13,238.10 |
| 1988-06-04 | 1,410 | 1,410 | 1,390 | 1,390 | 89,000 | 13,238.10 |
| 1988-06-03 | 1,410 | 1,430 | 1,400 | 1,420 | 108,000 | 13,523.80 |
| 1988-06-02 | 1,420 | 1,420 | 1,400 | 1,420 | 55,000 | 13,523.80 |
| 1988-06-01 | 1,390 | 1,430 | 1,390 | 1,420 | 46,000 | 13,523.80 |
| 1988-05-31 | 1,380 | 1,390 | 1,380 | 1,380 | 101,000 | 13,142.90 |
| 1988-05-30 | 1,390 | 1,420 | 1,380 | 1,380 | 95,000 | 13,142.90 |
| 1988-05-28 | 1,390 | 1,400 | 1,390 | 1,390 | 46,000 | 13,238.10 |
| 1988-05-27 | 1,420 | 1,420 | 1,380 | 1,380 | 85,000 | 13,142.90 |
| 1988-05-26 | 1,430 | 1,440 | 1,390 | 1,440 | 64,000 | 13,714.30 |
| 1988-05-25 | 1,410 | 1,420 | 1,400 | 1,400 | 99,000 | 13,333.30 |
| 1988-05-24 | 1,420 | 1,420 | 1,410 | 1,410 | 61,000 | 13,428.60 |
| 1988-05-23 | 1,410 | 1,450 | 1,410 | 1,420 | 59,000 | 13,523.80 |
| 1988-05-20 | 1,450 | 1,490 | 1,450 | 1,450 | 112,000 | 13,809.50 |
| 1988-05-19 | 1,460 | 1,460 | 1,460 | 1,460 | 158,000 | 13,904.80 |
| 1988-05-18 | 1,460 | 1,490 | 1,460 | 1,480 | 114,000 | 14,095.20 |
| 1988-05-17 | 1,470 | 1,480 | 1,460 | 1,480 | 46,000 | 14,095.20 |
| 1988-05-16 | 1,480 | 1,490 | 1,460 | 1,480 | 156,000 | 14,095.20 |
| 1988-05-13 | 1,440 | 1,470 | 1,440 | 1,460 | 20,000 | 13,904.80 |
| 1988-05-12 | 1,450 | 1,470 | 1,440 | 1,440 | 142,000 | 13,714.30 |
| 1988-05-11 | 1,480 | 1,480 | 1,450 | 1,450 | 45,000 | 13,809.50 |
| 1988-05-10 | 1,470 | 1,490 | 1,450 | 1,460 | 206,000 | 13,904.80 |
| 1988-05-09 | 1,500 | 1,500 | 1,460 | 1,460 | 267,000 | 13,904.80 |
| 1988-05-07 | 1,460 | 1,480 | 1,460 | 1,480 | 97,000 | 14,095.20 |
| 1988-05-06 | 1,490 | 1,500 | 1,470 | 1,470 | 220,000 | 14,000 |
| 1988-05-02 | 1,500 | 1,520 | 1,480 | 1,500 | 149,000 | 14,285.70 |
| 1988-04-30 | 1,480 | 1,530 | 1,480 | 1,520 | 288,000 | 14,476.20 |
| 1988-04-28 | 1,460 | 1,490 | 1,460 | 1,480 | 239,000 | 14,095.20 |
| 1988-04-27 | 1,460 | 1,470 | 1,450 | 1,460 | 122,000 | 13,904.80 |
| 1988-04-26 | 1,450 | 1,470 | 1,440 | 1,460 | 482,000 | 13,904.80 |
| 1988-04-25 | 1,500 | 1,510 | 1,450 | 1,470 | 943,000 | 14,000 |
| 1988-04-23 | 1,410 | 1,500 | 1,410 | 1,480 | 1,444,000 | 14,095.20 |
| 1988-04-22 | 1,370 | 1,410 | 1,370 | 1,400 | 763,000 | 13,333.30 |
| 1988-04-21 | 1,360 | 1,370 | 1,360 | 1,360 | 126,000 | 12,952.40 |
| 1988-04-20 | 1,350 | 1,370 | 1,350 | 1,360 | 43,000 | 12,952.40 |
| 1988-04-19 | 1,380 | 1,380 | 1,350 | 1,370 | 163,000 | 13,047.60 |
| 1988-04-18 | 1,370 | 1,370 | 1,350 | 1,350 | 169,000 | 12,857.10 |
| 1988-04-15 | 1,360 | 1,380 | 1,340 | 1,380 | 143,000 | 13,142.90 |
| 1988-04-14 | 1,360 | 1,390 | 1,360 | 1,370 | 22,000 | 13,047.60 |
| 1988-04-13 | 1,390 | 1,390 | 1,370 | 1,390 | 203,000 | 13,238.10 |
| 1988-04-12 | 1,380 | 1,380 | 1,350 | 1,380 | 147,000 | 13,142.90 |
| 1988-04-11 | 1,380 | 1,380 | 1,350 | 1,360 | 88,000 | 12,952.40 |
| 1988-04-08 | 1,370 | 1,390 | 1,350 | 1,390 | 76,000 | 13,238.10 |
| 1988-04-07 | 1,390 | 1,390 | 1,340 | 1,350 | 226,000 | 12,857.10 |
| 1988-04-06 | 1,350 | 1,370 | 1,350 | 1,370 | 1,305,000 | 13,047.60 |
| 1988-04-05 | 1,330 | 1,330 | 1,320 | 1,320 | 104,000 | 12,571.40 |
| 1988-04-04 | 1,350 | 1,350 | 1,310 | 1,310 | 125,000 | 12,476.20 |
| 1988-04-02 | 1,310 | 1,330 | 1,310 | 1,330 | 64,000 | 12,666.70 |
| 1988-04-01 | 1,310 | 1,340 | 1,310 | 1,330 | 108,000 | 12,666.70 |
| 1988-03-31 | 1,350 | 1,350 | 1,310 | 1,340 | 149,000 | 12,761.90 |
| 1988-03-30 | 1,340 | 1,360 | 1,320 | 1,330 | 632,000 | 12,666.70 |
| 1988-03-29 | 1,290 | 1,320 | 1,270 | 1,320 | 442,000 | 12,571.40 |
| 1988-03-28 | 1,260 | 1,290 | 1,250 | 1,270 | 228,000 | 12,095.20 |
| 1988-03-26 | 1,250 | 1,260 | 1,240 | 1,260 | 97,000 | 12,000 |
| 1988-03-25 | 1,230 | 1,260 | 1,210 | 1,260 | 112,000 | 12,000 |
| 1988-03-24 | 1,240 | 1,250 | 1,230 | 1,240 | 125,000 | 11,809.50 |
| 1988-03-23 | 1,230 | 1,240 | 1,230 | 1,230 | 53,000 | 11,714.30 |
| 1988-03-22 | 1,240 | 1,240 | 1,220 | 1,230 | 90,000 | 11,714.30 |
| 1988-03-18 | 1,230 | 1,230 | 1,220 | 1,230 | 52,000 | 11,714.30 |
| 1988-03-17 | 1,220 | 1,240 | 1,220 | 1,220 | 123,000 | 11,619 |
| 1988-03-16 | 1,220 | 1,240 | 1,220 | 1,230 | 143,000 | 11,714.30 |
| 1988-03-15 | 1,220 | 1,240 | 1,210 | 1,210 | 162,000 | 11,523.80 |
| 1988-03-14 | 1,240 | 1,250 | 1,180 | 1,240 | 308,000 | 11,809.50 |
| 1988-03-11 | 1,250 | 1,250 | 1,220 | 1,240 | 250,000 | 11,809.50 |
| 1988-03-10 | 1,220 | 1,250 | 1,220 | 1,240 | 342,000 | 11,809.50 |
| 1988-03-09 | 1,200 | 1,250 | 1,190 | 1,200 | 244,000 | 11,428.60 |
| 1988-03-08 | 1,210 | 1,220 | 1,190 | 1,200 | 50,000 | 11,428.60 |
| 1988-03-07 | 1,230 | 1,240 | 1,210 | 1,230 | 136,000 | 11,714.30 |
| 1988-03-05 | 1,180 | 1,250 | 1,180 | 1,250 | 116,000 | 11,904.80 |
| 1988-03-04 | 1,160 | 1,180 | 1,150 | 1,180 | 56,000 | 11,238.10 |
| 1988-03-03 | 1,140 | 1,150 | 1,130 | 1,130 | 237,000 | 10,761.90 |
| 1988-03-02 | 1,170 | 1,180 | 1,110 | 1,150 | 217,000 | 10,952.40 |
| 1988-03-01 | 1,150 | 1,180 | 1,150 | 1,160 | 60,000 | 11,047.60 |
| 1988-02-29 | 1,180 | 1,180 | 1,150 | 1,160 | 67,000 | 11,047.60 |
| 1988-02-27 | 1,180 | 1,180 | 1,150 | 1,170 | 65,000 | 11,142.90 |
| 1988-02-26 | 1,180 | 1,180 | 1,150 | 1,180 | 129,000 | 11,238.10 |
| 1988-02-25 | 1,170 | 1,180 | 1,170 | 1,180 | 93,000 | 11,238.10 |
| 1988-02-24 | 1,170 | 1,170 | 1,160 | 1,170 | 132,000 | 11,142.90 |
| 1988-02-23 | 1,170 | 1,170 | 1,150 | 1,160 | 128,000 | 11,047.60 |
| 1988-02-22 | 1,180 | 1,190 | 1,150 | 1,170 | 153,000 | 11,142.90 |
| 1988-02-19 | 1,140 | 1,150 | 1,110 | 1,150 | 182,000 | 10,952.40 |
| 1988-02-18 | 1,170 | 1,170 | 1,100 | 1,120 | 317,000 | 10,666.70 |
| 1988-02-17 | 1,100 | 1,150 | 1,100 | 1,150 | 116,000 | 10,952.40 |
| 1988-02-16 | 1,100 | 1,120 | 1,090 | 1,100 | 150,000 | 10,476.20 |
| 1988-02-15 | 1,090 | 1,100 | 1,060 | 1,080 | 203,000 | 10,285.70 |
| 1988-02-12 | 1,110 | 1,120 | 1,080 | 1,100 | 182,000 | 10,476.20 |
| 1988-02-10 | 1,110 | 1,120 | 1,100 | 1,100 | 101,000 | 10,476.20 |
| 1988-02-09 | 1,110 | 1,120 | 1,110 | 1,110 | 102,000 | 10,571.40 |
| 1988-02-08 | 1,120 | 1,130 | 1,120 | 1,120 | 89,000 | 10,666.70 |
| 1988-02-06 | 1,140 | 1,150 | 1,120 | 1,120 | 33,000 | 10,666.70 |
| 1988-02-05 | 1,110 | 1,150 | 1,110 | 1,140 | 43,000 | 10,857.10 |
| 1988-02-04 | 1,120 | 1,150 | 1,120 | 1,130 | 169,000 | 10,761.90 |
| 1988-02-03 | 1,130 | 1,130 | 1,120 | 1,130 | 325,000 | 10,761.90 |
| 1988-02-02 | 1,110 | 1,130 | 1,110 | 1,120 | 35,000 | 10,666.70 |
| 1988-02-01 | 1,130 | 1,140 | 1,130 | 1,130 | 26,000 | 10,761.90 |
| 1988-01-30 | 1,140 | 1,150 | 1,120 | 1,130 | 93,000 | 10,761.90 |
| 1988-01-29 | 1,150 | 1,160 | 1,130 | 1,150 | 78,000 | 10,952.40 |
| 1988-01-28 | 1,150 | 1,160 | 1,140 | 1,150 | 99,000 | 10,952.40 |
| 1988-01-27 | 1,200 | 1,200 | 1,150 | 1,160 | 132,000 | 11,047.60 |
| 1988-01-26 | 1,150 | 1,200 | 1,140 | 1,200 | 317,000 | 11,428.60 |
| 1988-01-25 | 1,160 | 1,160 | 1,120 | 1,150 | 76,000 | 10,952.40 |
| 1988-01-23 | 1,120 | 1,160 | 1,120 | 1,160 | 33,000 | 11,047.60 |
| 1988-01-22 | 1,120 | 1,120 | 1,100 | 1,100 | 22,000 | 10,476.20 |
| 1988-01-21 | 1,150 | 1,150 | 1,120 | 1,130 | 27,000 | 10,761.90 |
| 1988-01-20 | 1,120 | 1,160 | 1,120 | 1,160 | 21,000 | 11,047.60 |
| 1988-01-19 | 1,160 | 1,170 | 1,140 | 1,140 | 42,000 | 10,857.10 |
| 1988-01-18 | 1,160 | 1,160 | 1,140 | 1,150 | 63,000 | 10,952.40 |
| 1988-01-14 | 1,120 | 1,130 | 1,120 | 1,130 | 14,000 | 10,761.90 |
| 1988-01-13 | 1,140 | 1,140 | 1,120 | 1,140 | 30,000 | 10,857.10 |
| 1988-01-12 | 1,120 | 1,120 | 1,120 | 1,120 | 18,000 | 10,666.70 |
| 1988-01-11 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 10,571.40 |
| 1988-01-08 | 1,120 | 1,150 | 1,110 | 1,130 | 15,000 | 10,761.90 |
| 1988-01-07 | 1,110 | 1,110 | 1,110 | 1,110 | 42,000 | 10,571.40 |
| 1988-01-06 | 1,160 | 1,160 | 1,150 | 1,150 | 17,000 | 10,952.40 |
| 1988-01-05 | 1,080 | 1,110 | 1,080 | 1,090 | 50,000 | 10,381 |
| 1988-01-04 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 10,285.70 |
分割・併合履歴 ： [2017-06-28]1株→0.1株 [1988-12-24]1株→1.05株 [1987-12-24]1株→1.05株 [1986-12-24]1株→1.1株 [1985-12-26]1株→1.1株 [1984-12-26]1株→1.1株 [1983-12-26]1株→1.1株
