8022 ミズノ(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 | 1,400 | 1,480 | 1,400 | 1,480 | 153,000 | 6,727.27 |
| 1988-12-27 | 1,470 | 1,470 | 1,410 | 1,410 | 104,000 | 6,409.09 |
| 1988-12-26 | 1,470 | 1,480 | 1,450 | 1,460 | 148,000 | 6,636.36 |
| 1988-12-24 | 1,440 | 1,440 | 1,420 | 1,440 | 89,000 | 6,545.45 |
| 1988-12-23 | 1,480 | 1,480 | 1,420 | 1,420 | 50,000 | 6,454.55 |
| 1988-12-22 | 1,460 | 1,480 | 1,450 | 1,480 | 105,000 | 6,727.27 |
| 1988-12-21 | 1,480 | 1,510 | 1,460 | 1,460 | 407,000 | 6,636.36 |
| 1988-12-20 | 1,500 | 1,500 | 1,450 | 1,480 | 171,000 | 6,727.27 |
| 1988-12-19 | 1,520 | 1,530 | 1,480 | 1,530 | 544,000 | 6,954.55 |
| 1988-12-16 | 1,470 | 1,540 | 1,470 | 1,540 | 790,000 | 7,000 |
| 1988-12-15 | 1,480 | 1,520 | 1,450 | 1,520 | 531,000 | 6,909.09 |
| 1988-12-14 | 1,450 | 1,520 | 1,430 | 1,510 | 1,282,000 | 6,863.64 |
| 1988-12-13 | 1,430 | 1,470 | 1,420 | 1,420 | 106,000 | 6,454.55 |
| 1988-12-12 | 1,480 | 1,480 | 1,400 | 1,450 | 246,000 | 6,590.91 |
| 1988-12-09 | 1,420 | 1,480 | 1,420 | 1,480 | 798,000 | 6,727.27 |
| 1988-12-08 | 1,390 | 1,430 | 1,380 | 1,420 | 364,000 | 6,454.55 |
| 1988-12-07 | 1,390 | 1,420 | 1,370 | 1,370 | 341,000 | 6,227.27 |
| 1988-12-06 | 1,380 | 1,400 | 1,380 | 1,380 | 70,000 | 6,272.73 |
| 1988-12-05 | 1,390 | 1,400 | 1,380 | 1,380 | 70,000 | 6,272.73 |
| 1988-12-03 | 1,400 | 1,420 | 1,390 | 1,400 | 329,000 | 6,363.64 |
| 1988-12-02 | 1,330 | 1,390 | 1,330 | 1,360 | 363,000 | 6,181.82 |
| 1988-12-01 | 1,330 | 1,340 | 1,320 | 1,340 | 85,000 | 6,090.91 |
| 1988-11-30 | 1,330 | 1,350 | 1,330 | 1,340 | 86,000 | 6,090.91 |
| 1988-11-29 | 1,330 | 1,350 | 1,320 | 1,320 | 163,000 | 6,000 |
| 1988-11-28 | 1,350 | 1,350 | 1,330 | 1,330 | 131,000 | 6,045.45 |
| 1988-11-26 | 1,350 | 1,350 | 1,340 | 1,340 | 75,000 | 6,090.91 |
| 1988-11-25 | 1,350 | 1,360 | 1,340 | 1,340 | 113,000 | 6,090.91 |
| 1988-11-24 | 1,350 | 1,360 | 1,340 | 1,350 | 64,000 | 6,136.36 |
| 1988-11-22 | 1,340 | 1,350 | 1,320 | 1,350 | 127,000 | 6,136.36 |
| 1988-11-21 | 1,330 | 1,340 | 1,310 | 1,330 | 88,000 | 6,045.45 |
| 1988-11-18 | 1,300 | 1,340 | 1,290 | 1,340 | 166,000 | 6,090.91 |
| 1988-11-17 | 1,260 | 1,290 | 1,250 | 1,290 | 106,000 | 5,863.64 |
| 1988-11-16 | 1,270 | 1,290 | 1,250 | 1,250 | 130,000 | 5,681.82 |
| 1988-11-15 | 1,230 | 1,290 | 1,230 | 1,290 | 34,000 | 5,863.64 |
| 1988-11-14 | 1,220 | 1,250 | 1,220 | 1,250 | 81,000 | 5,681.82 |
| 1988-11-11 | 1,250 | 1,250 | 1,210 | 1,250 | 177,000 | 5,681.82 |
| 1988-11-10 | 1,250 | 1,250 | 1,190 | 1,250 | 153,000 | 5,681.82 |
| 1988-11-09 | 1,260 | 1,260 | 1,240 | 1,250 | 55,000 | 5,681.82 |
| 1988-11-08 | 1,210 | 1,290 | 1,210 | 1,260 | 34,000 | 5,727.27 |
| 1988-11-07 | 1,260 | 1,280 | 1,230 | 1,230 | 57,000 | 5,590.91 |
| 1988-11-05 | 1,250 | 1,300 | 1,250 | 1,290 | 60,000 | 5,863.64 |
| 1988-11-04 | 1,310 | 1,310 | 1,240 | 1,250 | 118,000 | 5,681.82 |
| 1988-11-02 | 1,250 | 1,300 | 1,240 | 1,300 | 150,000 | 5,909.09 |
| 1988-11-01 | 1,240 | 1,250 | 1,230 | 1,240 | 174,000 | 5,636.36 |
| 1988-10-31 | 1,200 | 1,250 | 1,180 | 1,210 | 210,000 | 5,500 |
| 1988-10-29 | 1,150 | 1,190 | 1,150 | 1,190 | 68,000 | 5,409.09 |
| 1988-10-28 | 1,120 | 1,120 | 1,100 | 1,100 | 105,000 | 5,000 |
| 1988-10-27 | 1,110 | 1,120 | 1,100 | 1,100 | 263,000 | 5,000 |
| 1988-10-26 | 1,120 | 1,150 | 1,100 | 1,110 | 274,000 | 5,045.45 |
| 1988-10-25 | 1,170 | 1,170 | 1,110 | 1,120 | 142,000 | 5,090.91 |
| 1988-10-24 | 1,190 | 1,190 | 1,170 | 1,170 | 52,000 | 5,318.18 |
| 1988-10-22 | 1,190 | 1,200 | 1,170 | 1,190 | 244,000 | 5,409.09 |
| 1988-10-21 | 1,180 | 1,210 | 1,170 | 1,190 | 151,000 | 5,409.09 |
| 1988-10-20 | 1,180 | 1,190 | 1,160 | 1,160 | 131,000 | 5,272.73 |
| 1988-10-19 | 1,200 | 1,210 | 1,190 | 1,200 | 266,000 | 5,454.55 |
| 1988-10-18 | 1,200 | 1,220 | 1,200 | 1,200 | 191,000 | 5,454.55 |
| 1988-10-17 | 1,180 | 1,200 | 1,170 | 1,200 | 44,000 | 5,454.55 |
| 1988-10-14 | 1,170 | 1,220 | 1,160 | 1,200 | 161,000 | 5,454.55 |
| 1988-10-13 | 1,210 | 1,210 | 1,160 | 1,170 | 110,000 | 5,318.18 |
| 1988-10-12 | 1,220 | 1,220 | 1,200 | 1,210 | 21,000 | 5,500 |
| 1988-10-11 | 1,220 | 1,230 | 1,210 | 1,210 | 37,000 | 5,500 |
| 1988-10-07 | 1,220 | 1,220 | 1,210 | 1,210 | 83,000 | 5,500 |
| 1988-10-06 | 1,220 | 1,220 | 1,190 | 1,190 | 21,000 | 5,409.09 |
| 1988-10-05 | 1,210 | 1,220 | 1,200 | 1,200 | 27,000 | 5,454.55 |
| 1988-10-04 | 1,220 | 1,220 | 1,200 | 1,200 | 62,000 | 5,454.55 |
| 1988-10-03 | 1,260 | 1,260 | 1,240 | 1,250 | 59,000 | 5,681.82 |
| 1988-10-01 | 1,280 | 1,280 | 1,230 | 1,250 | 95,000 | 5,681.82 |
| 1988-09-30 | 1,260 | 1,300 | 1,250 | 1,280 | 106,000 | 5,818.18 |
| 1988-09-29 | 1,270 | 1,270 | 1,250 | 1,270 | 68,000 | 5,772.73 |
| 1988-09-28 | 1,250 | 1,270 | 1,240 | 1,250 | 111,000 | 5,681.82 |
| 1988-09-27 | 1,290 | 1,300 | 1,270 | 1,270 | 21,000 | 5,772.73 |
| 1988-09-26 | 1,300 | 1,320 | 1,300 | 1,300 | 35,000 | 5,909.09 |
| 1988-09-24 | 1,280 | 1,320 | 1,280 | 1,320 | 57,000 | 6,000 |
| 1988-09-22 | 1,320 | 1,320 | 1,290 | 1,290 | 86,000 | 5,863.64 |
| 1988-09-21 | 1,340 | 1,360 | 1,320 | 1,330 | 144,000 | 6,045.45 |
| 1988-09-20 | 1,350 | 1,350 | 1,330 | 1,330 | 138,000 | 6,045.45 |
| 1988-09-19 | 1,360 | 1,360 | 1,350 | 1,350 | 38,000 | 6,136.36 |
| 1988-09-16 | 1,350 | 1,350 | 1,340 | 1,350 | 120,000 | 6,136.36 |
| 1988-09-14 | 1,370 | 1,370 | 1,320 | 1,320 | 122,000 | 6,000 |
| 1988-09-13 | 1,400 | 1,400 | 1,360 | 1,380 | 92,000 | 6,272.73 |
| 1988-09-12 | 1,360 | 1,410 | 1,360 | 1,410 | 51,000 | 6,409.09 |
| 1988-09-09 | 1,370 | 1,370 | 1,350 | 1,350 | 93,000 | 6,136.36 |
| 1988-09-08 | 1,390 | 1,410 | 1,370 | 1,370 | 62,000 | 6,227.27 |
| 1988-09-07 | 1,390 | 1,400 | 1,380 | 1,380 | 61,000 | 6,272.73 |
| 1988-09-06 | 1,380 | 1,380 | 1,370 | 1,370 | 32,000 | 6,227.27 |
| 1988-09-05 | 1,410 | 1,410 | 1,400 | 1,400 | 7,000 | 6,363.64 |
| 1988-09-03 | 1,370 | 1,430 | 1,370 | 1,380 | 48,000 | 6,272.73 |
| 1988-09-02 | 1,370 | 1,370 | 1,350 | 1,370 | 78,000 | 6,227.27 |
| 1988-09-01 | 1,380 | 1,390 | 1,360 | 1,390 | 22,000 | 6,318.18 |
| 1988-08-31 | 1,410 | 1,420 | 1,410 | 1,420 | 50,000 | 6,454.55 |
| 1988-08-30 | 1,400 | 1,410 | 1,400 | 1,410 | 52,000 | 6,409.09 |
| 1988-08-29 | 1,400 | 1,430 | 1,400 | 1,400 | 40,000 | 6,363.64 |
| 1988-08-27 | 1,380 | 1,430 | 1,380 | 1,430 | 12,000 | 6,500 |
| 1988-08-26 | 1,380 | 1,400 | 1,370 | 1,400 | 59,000 | 6,363.64 |
| 1988-08-25 | 1,400 | 1,400 | 1,380 | 1,380 | 35,000 | 6,272.73 |
| 1988-08-24 | 1,380 | 1,430 | 1,380 | 1,390 | 18,000 | 6,318.18 |
| 1988-08-23 | 1,380 | 1,380 | 1,370 | 1,380 | 38,000 | 6,272.73 |
| 1988-08-22 | 1,390 | 1,390 | 1,380 | 1,380 | 126,000 | 6,272.73 |
| 1988-08-19 | 1,380 | 1,400 | 1,380 | 1,390 | 133,000 | 6,318.18 |
| 1988-08-18 | 1,440 | 1,440 | 1,380 | 1,390 | 294,000 | 6,318.18 |
| 1988-08-17 | 1,440 | 1,450 | 1,410 | 1,430 | 94,000 | 6,500 |
| 1988-08-16 | 1,420 | 1,460 | 1,410 | 1,460 | 75,000 | 6,636.36 |
| 1988-08-15 | 1,440 | 1,460 | 1,400 | 1,460 | 44,000 | 6,636.36 |
| 1988-08-12 | 1,430 | 1,440 | 1,420 | 1,420 | 9,000 | 6,454.55 |
| 1988-08-11 | 1,390 | 1,470 | 1,390 | 1,470 | 76,000 | 6,681.82 |
| 1988-08-10 | 1,420 | 1,500 | 1,400 | 1,400 | 227,000 | 6,363.64 |
| 1988-08-09 | 1,410 | 1,440 | 1,410 | 1,420 | 61,000 | 6,454.55 |
| 1988-08-08 | 1,430 | 1,500 | 1,430 | 1,430 | 40,000 | 6,500 |
| 1988-08-06 | 1,420 | 1,460 | 1,380 | 1,450 | 102,000 | 6,590.91 |
| 1988-08-05 | 1,380 | 1,450 | 1,380 | 1,430 | 181,000 | 6,500 |
| 1988-08-04 | 1,440 | 1,440 | 1,390 | 1,390 | 97,000 | 6,318.18 |
| 1988-08-03 | 1,420 | 1,450 | 1,410 | 1,430 | 617,000 | 6,500 |
| 1988-08-02 | 1,350 | 1,420 | 1,330 | 1,420 | 362,000 | 6,454.55 |
| 1988-08-01 | 1,330 | 1,350 | 1,320 | 1,350 | 238,000 | 6,136.36 |
| 1988-07-30 | 1,340 | 1,340 | 1,330 | 1,330 | 61,000 | 6,045.45 |
| 1988-07-29 | 1,340 | 1,360 | 1,340 | 1,340 | 243,000 | 6,090.91 |
| 1988-07-28 | 1,340 | 1,350 | 1,330 | 1,330 | 170,000 | 6,045.45 |
| 1988-07-27 | 1,350 | 1,370 | 1,330 | 1,350 | 200,000 | 6,136.36 |
| 1988-07-26 | 1,350 | 1,360 | 1,350 | 1,350 | 56,000 | 6,136.36 |
| 1988-07-25 | 1,340 | 1,360 | 1,340 | 1,360 | 123,000 | 6,181.82 |
| 1988-07-23 | 1,370 | 1,390 | 1,360 | 1,360 | 136,000 | 6,181.82 |
| 1988-07-22 | 1,390 | 1,400 | 1,370 | 1,390 | 258,000 | 6,318.18 |
| 1988-07-21 | 1,390 | 1,420 | 1,390 | 1,390 | 66,000 | 6,318.18 |
| 1988-07-20 | 1,400 | 1,420 | 1,380 | 1,390 | 68,000 | 6,318.18 |
| 1988-07-19 | 1,420 | 1,430 | 1,380 | 1,400 | 240,000 | 6,363.64 |
| 1988-07-18 | 1,430 | 1,440 | 1,400 | 1,430 | 125,000 | 6,500 |
| 1988-07-15 | 1,430 | 1,450 | 1,430 | 1,430 | 136,000 | 6,500 |
| 1988-07-14 | 1,430 | 1,450 | 1,410 | 1,450 | 81,000 | 6,590.91 |
| 1988-07-13 | 1,440 | 1,450 | 1,430 | 1,430 | 128,000 | 6,500 |
| 1988-07-12 | 1,450 | 1,460 | 1,440 | 1,440 | 68,000 | 6,545.45 |
| 1988-07-11 | 1,460 | 1,470 | 1,430 | 1,470 | 91,000 | 6,681.82 |
| 1988-07-08 | 1,430 | 1,510 | 1,410 | 1,490 | 153,000 | 6,772.73 |
| 1988-07-07 | 1,430 | 1,430 | 1,410 | 1,430 | 125,000 | 6,500 |
| 1988-07-06 | 1,420 | 1,430 | 1,410 | 1,430 | 169,000 | 6,500 |
| 1988-07-05 | 1,420 | 1,420 | 1,410 | 1,420 | 30,000 | 6,454.55 |
| 1988-07-04 | 1,440 | 1,440 | 1,400 | 1,420 | 59,000 | 6,454.55 |
| 1988-07-02 | 1,440 | 1,450 | 1,440 | 1,450 | 34,000 | 6,590.91 |
| 1988-07-01 | 1,420 | 1,430 | 1,420 | 1,420 | 44,000 | 6,454.55 |
| 1988-06-30 | 1,460 | 1,480 | 1,450 | 1,450 | 117,000 | 6,590.91 |
| 1988-06-29 | 1,410 | 1,480 | 1,410 | 1,480 | 107,000 | 6,727.27 |
| 1988-06-28 | 1,460 | 1,460 | 1,410 | 1,420 | 461,000 | 6,454.55 |
| 1988-06-27 | 1,460 | 1,480 | 1,460 | 1,460 | 79,000 | 6,636.36 |
| 1988-06-25 | 1,490 | 1,500 | 1,490 | 1,490 | 20,000 | 6,772.73 |
| 1988-06-24 | 1,470 | 1,500 | 1,470 | 1,470 | 126,000 | 6,681.82 |
| 1988-06-23 | 1,490 | 1,510 | 1,490 | 1,490 | 158,000 | 6,772.73 |
| 1988-06-22 | 1,500 | 1,540 | 1,500 | 1,510 | 27,000 | 6,863.64 |
| 1988-06-21 | 1,500 | 1,510 | 1,490 | 1,500 | 114,000 | 6,818.18 |
| 1988-06-20 | 1,540 | 1,540 | 1,500 | 1,520 | 136,000 | 6,909.09 |
| 1988-06-17 | 1,540 | 1,540 | 1,500 | 1,520 | 157,000 | 6,909.09 |
| 1988-06-16 | 1,530 | 1,550 | 1,530 | 1,550 | 313,000 | 7,045.45 |
| 1988-06-15 | 1,510 | 1,510 | 1,500 | 1,500 | 186,000 | 6,818.18 |
| 1988-06-14 | 1,500 | 1,500 | 1,500 | 1,500 | 43,000 | 6,818.18 |
| 1988-06-13 | 1,510 | 1,510 | 1,500 | 1,500 | 60,000 | 6,818.18 |
| 1988-06-10 | 1,530 | 1,530 | 1,500 | 1,510 | 88,000 | 6,863.64 |
| 1988-06-09 | 1,540 | 1,540 | 1,500 | 1,500 | 153,000 | 6,818.18 |
| 1988-06-08 | 1,520 | 1,550 | 1,520 | 1,530 | 35,000 | 6,954.55 |
| 1988-06-07 | 1,550 | 1,560 | 1,530 | 1,540 | 424,000 | 7,000 |
| 1988-06-06 | 1,540 | 1,540 | 1,500 | 1,520 | 150,000 | 6,909.09 |
| 1988-06-04 | 1,540 | 1,540 | 1,510 | 1,530 | 28,000 | 6,954.55 |
| 1988-06-03 | 1,550 | 1,550 | 1,500 | 1,500 | 164,000 | 6,818.18 |
| 1988-06-02 | 1,550 | 1,570 | 1,530 | 1,550 | 278,000 | 7,045.45 |
| 1988-06-01 | 1,550 | 1,560 | 1,530 | 1,560 | 245,000 | 7,090.91 |
| 1988-05-31 | 1,510 | 1,540 | 1,510 | 1,530 | 83,000 | 6,954.55 |
| 1988-05-30 | 1,510 | 1,530 | 1,510 | 1,530 | 106,000 | 6,954.55 |
| 1988-05-28 | 1,520 | 1,550 | 1,510 | 1,550 | 135,000 | 7,045.45 |
| 1988-05-27 | 1,560 | 1,570 | 1,520 | 1,550 | 113,000 | 7,045.45 |
| 1988-05-26 | 1,560 | 1,570 | 1,550 | 1,560 | 38,000 | 7,090.91 |
| 1988-05-25 | 1,560 | 1,570 | 1,540 | 1,570 | 150,000 | 7,136.36 |
| 1988-05-24 | 1,530 | 1,580 | 1,530 | 1,580 | 95,000 | 7,181.82 |
| 1988-05-23 | 1,580 | 1,580 | 1,530 | 1,530 | 115,000 | 6,954.55 |
| 1988-05-20 | 1,510 | 1,560 | 1,510 | 1,520 | 75,000 | 6,909.09 |
| 1988-05-19 | 1,560 | 1,570 | 1,510 | 1,550 | 142,000 | 7,045.45 |
| 1988-05-18 | 1,580 | 1,580 | 1,540 | 1,550 | 321,000 | 7,045.45 |
| 1988-05-17 | 1,580 | 1,580 | 1,550 | 1,570 | 250,000 | 7,136.36 |
| 1988-05-16 | 1,590 | 1,590 | 1,550 | 1,580 | 161,000 | 7,181.82 |
| 1988-05-13 | 1,560 | 1,570 | 1,550 | 1,560 | 281,000 | 7,090.91 |
| 1988-05-12 | 1,510 | 1,550 | 1,510 | 1,540 | 169,000 | 7,000 |
| 1988-05-11 | 1,550 | 1,570 | 1,540 | 1,540 | 335,000 | 7,000 |
| 1988-05-10 | 1,510 | 1,530 | 1,510 | 1,530 | 106,000 | 6,954.55 |
| 1988-05-09 | 1,530 | 1,550 | 1,500 | 1,500 | 147,000 | 6,818.18 |
| 1988-05-07 | 1,570 | 1,570 | 1,540 | 1,550 | 190,000 | 7,045.45 |
| 1988-05-06 | 1,590 | 1,590 | 1,560 | 1,560 | 325,000 | 7,090.91 |
| 1988-05-02 | 1,580 | 1,590 | 1,570 | 1,590 | 232,000 | 7,227.27 |
| 1988-04-30 | 1,550 | 1,590 | 1,550 | 1,580 | 229,000 | 7,181.82 |
| 1988-04-28 | 1,540 | 1,590 | 1,540 | 1,580 | 298,000 | 7,181.82 |
| 1988-04-27 | 1,580 | 1,580 | 1,540 | 1,540 | 141,000 | 7,000 |
| 1988-04-26 | 1,590 | 1,600 | 1,560 | 1,560 | 519,000 | 7,090.91 |
| 1988-04-25 | 1,610 | 1,620 | 1,590 | 1,590 | 546,000 | 7,227.27 |
| 1988-04-23 | 1,600 | 1,610 | 1,580 | 1,610 | 542,000 | 7,318.18 |
| 1988-04-22 | 1,590 | 1,600 | 1,570 | 1,590 | 1,487,000 | 7,227.27 |
| 1988-04-21 | 1,570 | 1,630 | 1,570 | 1,570 | 3,170,000 | 7,136.36 |
| 1988-04-20 | 1,550 | 1,590 | 1,550 | 1,570 | 2,769,000 | 7,136.36 |
| 1988-04-19 | 1,520 | 1,540 | 1,500 | 1,540 | 652,000 | 7,000 |
| 1988-04-18 | 1,500 | 1,530 | 1,490 | 1,520 | 751,000 | 6,909.09 |
| 1988-04-15 | 1,430 | 1,500 | 1,430 | 1,480 | 259,000 | 6,727.27 |
| 1988-04-14 | 1,450 | 1,470 | 1,430 | 1,470 | 126,000 | 6,681.82 |
| 1988-04-13 | 1,460 | 1,480 | 1,420 | 1,420 | 154,000 | 6,454.55 |
| 1988-04-12 | 1,450 | 1,480 | 1,410 | 1,450 | 140,000 | 6,590.91 |
| 1988-04-11 | 1,480 | 1,480 | 1,450 | 1,450 | 80,000 | 6,590.91 |
| 1988-04-08 | 1,460 | 1,490 | 1,450 | 1,480 | 115,000 | 6,727.27 |
| 1988-04-07 | 1,480 | 1,500 | 1,480 | 1,480 | 252,000 | 6,727.27 |
| 1988-04-06 | 1,460 | 1,490 | 1,450 | 1,480 | 197,000 | 6,727.27 |
| 1988-04-05 | 1,410 | 1,470 | 1,400 | 1,470 | 77,000 | 6,681.82 |
| 1988-04-04 | 1,420 | 1,450 | 1,400 | 1,410 | 155,000 | 6,409.09 |
| 1988-04-02 | 1,400 | 1,430 | 1,400 | 1,400 | 90,000 | 6,363.64 |
| 1988-04-01 | 1,430 | 1,440 | 1,400 | 1,430 | 173,000 | 6,500 |
| 1988-03-31 | 1,450 | 1,470 | 1,430 | 1,470 | 93,000 | 6,681.82 |
| 1988-03-30 | 1,450 | 1,480 | 1,430 | 1,440 | 197,000 | 6,545.45 |
| 1988-03-29 | 1,400 | 1,480 | 1,400 | 1,450 | 153,000 | 6,590.91 |
| 1988-03-28 | 1,380 | 1,400 | 1,380 | 1,390 | 108,000 | 6,318.18 |
| 1988-03-26 | 1,420 | 1,420 | 1,400 | 1,400 | 128,000 | 6,363.64 |
| 1988-03-25 | 1,450 | 1,460 | 1,440 | 1,440 | 411,000 | 6,545.45 |
| 1988-03-24 | 1,520 | 1,520 | 1,460 | 1,470 | 123,000 | 6,681.82 |
| 1988-03-23 | 1,470 | 1,530 | 1,470 | 1,520 | 675,000 | 6,909.09 |
| 1988-03-22 | 1,480 | 1,480 | 1,450 | 1,470 | 624,000 | 6,681.82 |
| 1988-03-18 | 1,480 | 1,510 | 1,470 | 1,480 | 531,000 | 6,727.27 |
| 1988-03-17 | 1,430 | 1,480 | 1,430 | 1,460 | 493,000 | 6,636.36 |
| 1988-03-16 | 1,440 | 1,440 | 1,420 | 1,420 | 224,000 | 6,454.55 |
| 1988-03-15 | 1,420 | 1,440 | 1,410 | 1,440 | 191,000 | 6,545.45 |
| 1988-03-14 | 1,430 | 1,440 | 1,420 | 1,440 | 84,000 | 6,545.45 |
| 1988-03-11 | 1,460 | 1,460 | 1,430 | 1,440 | 84,000 | 6,545.45 |
| 1988-03-10 | 1,420 | 1,480 | 1,420 | 1,480 | 412,000 | 6,727.27 |
| 1988-03-09 | 1,430 | 1,450 | 1,430 | 1,430 | 94,000 | 6,500 |
| 1988-03-08 | 1,450 | 1,450 | 1,410 | 1,450 | 120,000 | 6,590.91 |
| 1988-03-07 | 1,470 | 1,480 | 1,450 | 1,450 | 109,000 | 6,590.91 |
| 1988-03-05 | 1,470 | 1,490 | 1,460 | 1,480 | 97,000 | 6,727.27 |
| 1988-03-04 | 1,480 | 1,500 | 1,450 | 1,490 | 230,000 | 6,772.73 |
| 1988-03-03 | 1,480 | 1,500 | 1,460 | 1,500 | 150,000 | 6,818.18 |
| 1988-03-02 | 1,470 | 1,520 | 1,460 | 1,520 | 150,000 | 6,909.09 |
| 1988-03-01 | 1,470 | 1,500 | 1,450 | 1,470 | 106,000 | 6,681.82 |
| 1988-02-29 | 1,470 | 1,500 | 1,460 | 1,490 | 136,000 | 6,772.73 |
| 1988-02-27 | 1,500 | 1,510 | 1,460 | 1,470 | 40,000 | 6,681.82 |
| 1988-02-26 | 1,460 | 1,530 | 1,460 | 1,500 | 323,000 | 6,818.18 |
| 1988-02-25 | 1,480 | 1,490 | 1,470 | 1,480 | 180,000 | 6,727.27 |
| 1988-02-24 | 1,500 | 1,500 | 1,460 | 1,500 | 249,000 | 6,818.18 |
| 1988-02-23 | 1,510 | 1,520 | 1,490 | 1,510 | 188,000 | 6,863.64 |
| 1988-02-22 | 1,550 | 1,560 | 1,500 | 1,520 | 216,000 | 6,909.09 |
| 1988-02-19 | 1,570 | 1,580 | 1,530 | 1,540 | 907,000 | 7,000 |
| 1988-02-18 | 1,570 | 1,590 | 1,560 | 1,560 | 1,561,000 | 7,090.91 |
| 1988-02-17 | 1,540 | 1,570 | 1,500 | 1,540 | 870,000 | 7,000 |
| 1988-02-16 | 1,500 | 1,550 | 1,470 | 1,540 | 874,000 | 7,000 |
| 1988-02-15 | 1,500 | 1,500 | 1,470 | 1,490 | 331,000 | 6,772.73 |
| 1988-02-12 | 1,500 | 1,500 | 1,450 | 1,460 | 282,000 | 6,636.36 |
| 1988-02-10 | 1,480 | 1,500 | 1,460 | 1,480 | 391,000 | 6,727.27 |
| 1988-02-09 | 1,510 | 1,520 | 1,470 | 1,470 | 355,000 | 6,681.82 |
| 1988-02-08 | 1,530 | 1,540 | 1,510 | 1,520 | 362,000 | 6,909.09 |
| 1988-02-06 | 1,570 | 1,570 | 1,520 | 1,560 | 725,000 | 7,090.91 |
| 1988-02-05 | 1,600 | 1,600 | 1,550 | 1,580 | 2,149,000 | 7,181.82 |
| 1988-02-04 | 1,580 | 1,600 | 1,540 | 1,570 | 2,489,000 | 7,136.36 |
| 1988-02-03 | 1,480 | 1,620 | 1,470 | 1,600 | 2,431,000 | 7,272.73 |
| 1988-02-02 | 1,470 | 1,480 | 1,460 | 1,480 | 395,000 | 6,727.27 |
| 1988-02-01 | 1,500 | 1,530 | 1,460 | 1,460 | 761,000 | 6,636.36 |
| 1988-01-30 | 1,500 | 1,500 | 1,480 | 1,490 | 501,000 | 6,772.73 |
| 1988-01-29 | 1,520 | 1,530 | 1,470 | 1,500 | 985,000 | 6,818.18 |
| 1988-01-28 | 1,540 | 1,550 | 1,510 | 1,510 | 2,757,000 | 6,863.64 |
| 1988-01-27 | 1,420 | 1,510 | 1,410 | 1,510 | 4,072,000 | 6,863.64 |
| 1988-01-26 | 1,420 | 1,420 | 1,400 | 1,420 | 256,000 | 6,454.55 |
| 1988-01-25 | 1,390 | 1,420 | 1,390 | 1,420 | 256,000 | 6,454.55 |
| 1988-01-23 | 1,420 | 1,420 | 1,390 | 1,400 | 335,000 | 6,363.64 |
| 1988-01-22 | 1,410 | 1,420 | 1,390 | 1,400 | 154,000 | 6,363.64 |
| 1988-01-21 | 1,400 | 1,420 | 1,390 | 1,400 | 654,000 | 6,363.64 |
| 1988-01-20 | 1,420 | 1,430 | 1,400 | 1,400 | 611,000 | 6,363.64 |
| 1988-01-19 | 1,450 | 1,460 | 1,420 | 1,430 | 951,000 | 6,500 |
| 1988-01-18 | 1,470 | 1,470 | 1,400 | 1,430 | 657,000 | 6,500 |
| 1988-01-14 | 1,440 | 1,480 | 1,430 | 1,450 | 2,258,000 | 6,590.91 |
| 1988-01-13 | 1,430 | 1,450 | 1,400 | 1,430 | 1,281,000 | 6,500 |
| 1988-01-12 | 1,430 | 1,450 | 1,390 | 1,430 | 2,370,000 | 6,500 |
| 1988-01-11 | 1,370 | 1,400 | 1,350 | 1,390 | 478,000 | 6,318.18 |
| 1988-01-08 | 1,350 | 1,400 | 1,350 | 1,390 | 956,000 | 6,318.18 |
| 1988-01-07 | 1,390 | 1,390 | 1,320 | 1,350 | 672,000 | 6,136.36 |
| 1988-01-06 | 1,360 | 1,410 | 1,350 | 1,370 | 3,514,000 | 6,227.27 |
| 1988-01-05 | 1,260 | 1,340 | 1,250 | 1,340 | 1,584,000 | 6,090.91 |
| 1988-01-04 | 1,200 | 1,240 | 1,200 | 1,240 | 51,000 | 5,636.36 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1991-09-25]1株→1.1株 [1983-02-15]1株→1.05株
